1580803200000|2020-02-04 08:00:00|1471.7|1468.7|1473.8|1470.8|1483.2|1480.2|1466.7|1463.7|6921
1580806800000|2020-02-04 09:00:00|1473.7|1470.7|1476.8|1473.8|1480.2|1477.2|1473.7|1470.7|1835
1580810400000|2020-02-04 10:00:00|1476.4|1473.4|1481.6|1478.6|1482.1|1479.1|1475.8|1472.8|2499
1580814000000|2020-02-04 11:00:00|1482|1479|1479.1|1476.1|1486|1483|1479|1476|1838
1580817600000|2020-02-04 12:00:00|1479|1476|1481.9|1478.9|1481.9|1478.9|1469.5|1466.5|5248
1580821200000|2020-02-04 13:00:00|1482|1479|1472.1|1469.1|1482.9|1479.9|1463.4|1460.4|9692
1580824800000|2020-02-04 14:00:00|1472|1469|1465.8|1462.8|1479.3|1476.3|1464.2|1461.2|14712
1580828400000|2020-02-04 15:00:00|1466.2|1463.2|1456.7|1453.7|1469.5|1466.5|1454.7|1451.7|13416
1580832000000|2020-02-04 16:00:00|1456.9|1453.9|1451.7|1448.7|1462.2|1459.2|1448.9|1445.9|7080
1580835600000|2020-02-04 17:00:00|1451.6|1448.6|1445.7|1442.7|1461.7|1458.7|1445.7|1442.7|14670
1580889600000|2020-02-05 08:00:00|1454|1451|1459|1456|1461.8|1458.8|1449.3|1446.3|3574
1580893200000|2020-02-05 09:00:00|1458.1|1455.1|1461.6|1458.6|1464.6|1461.6|1454.4|1451.4|2482
1580896800000|2020-02-05 10:00:00|1462|1459|1459.7|1456.7|1462.7|1459.7|1457.7|1454.7|2391
1580900400000|2020-02-05 11:00:00|1460.2|1457.2|1457.2|1454.2|1464.9|1461.9|1456.6|1453.6|2144
1580904000000|2020-02-05 12:00:00|1457.6|1454.6|1462.9|1459.9|1462.9|1459.9|1454.6|1451.6|1840
1580907600000|2020-02-05 13:00:00|1462.8|1459.8|1450.5|1447.5|1463.9|1460.9|1448.6|1445.6|6616
1580911200000|2020-02-05 14:00:00|1450.6|1447.6|1452.7|1449.7|1457.6|1454.6|1449.6|1446.6|4703
1580914800000|2020-02-05 15:00:00|1452.8|1449.8|1452.7|1449.7|1455.6|1452.6|1444.7|1441.7|5047
1580918400000|2020-02-05 16:00:00|1453.6|1450.6|1449.1|1446.1|1453.7|1450.7|1445.6|1442.6|5368
1580922000000|2020-02-05 17:00:00|1449|1446|1456.5|1453.5|1457.4|1454.4|1442.2|1439.2|9981
1580976000000|2020-02-06 08:00:00|1460.9|1457.9|1450|1447|1460.9|1457.9|1445|1442|2257
1580979600000|2020-02-06 09:00:00|1449.5|1446.5|1446|1443|1450|1447|1439.9|1436.9|2618
1580983200000|2020-02-06 10:00:00|1445|1442|1448.6|1445.6|1450.1|1447.1|1442.4|1439.4|2680
1580986800000|2020-02-06 11:00:00|1449|1446|1459.1|1456.1|1459.1|1456.1|1449|1446|1856
1580990400000|2020-02-06 12:00:00|1459.5|1456.5|1455.1|1452.1|1460|1457|1454.1|1451.1|1162
1580994000000|2020-02-06 13:00:00|1455|1452|1450.1|1447.1|1459.7|1456.7|1450|1447|5389
1580997600000|2020-02-06 14:00:00|1450.5|1447.5|1444.3|1441.3|1452|1449|1443.3|1440.3|12871
1581001200000|2020-02-06 15:00:00|1443.4|1440.4|1446.5|1443.5|1454.8|1451.8|1441.4|1438.4|8159
1581004800000|2020-02-06 16:00:00|1446.7|1443.7|1448.5|1445.5|1449.7|1446.7|1442.5|1439.5|5800
1581008400000|2020-02-06 17:00:00|1447.6|1444.6|1459.1|1456.1|1462.5|1459.5|1445.7|1442.7|15521
1581062400000|2020-02-07 08:00:00|1455.9|1452.9|1455.7|1452.7|1456.9|1453.9|1453.7|1450.7|1547
1581066000000|2020-02-07 09:00:00|1456.6|1453.6|1470|1467|1471|1468|1455.7|1452.7|3763
1581069600000|2020-02-07 10:00:00|1470.1|1467.1|1472.1|1469.1|1474.3|1471.3|1469.1|1466.1|3803
1581073200000|2020-02-07 11:00:00|1471.7|1468.7|1470.6|1467.6|1473|1470|1466|1463|2479
1581076800000|2020-02-07 12:00:00|1471.1|1468.1|1474.3|1471.3|1474.8|1471.8|1466.6|1463.6|3152
1581080400000|2020-02-07 13:00:00|1474.2|1471.2|1464.7|1461.7|1480.3|1477.3|1462.7|1459.7|9165
1581084000000|2020-02-07 14:00:00|1464.8|1461.8|1462.6|1459.6|1472|1469|1461.7|1458.7|6964
1581087600000|2020-02-07 15:00:00|1462.7|1459.7|1467.8|1464.8|1471.8|1468.8|1460.6|1457.6|8465
1581091200000|2020-02-07 16:00:00|1467.7|1464.7|1467|1464|1469.1|1466.1|1463.7|1460.7|7107
1581094800000|2020-02-07 17:00:00|1467.1|1464.1|1477.6|1474.6|1477.6|1474.6|1467|1464|17679
1581321600000|2020-02-10 08:00:00|1475.9|1472.9|1483.8|1480.8|1483.8|1480.8|1475.3|1472.3|4029
1581325200000|2020-02-10 09:00:00|1483.3|1480.3|1484|1481|1485.9|1482.9|1479.9|1476.9|3272
1581328800000|2020-02-10 10:00:00|1483.9|1480.9|1479.7|1476.7|1486.9|1483.9|1479.7|1476.7|2376
1581332400000|2020-02-10 11:00:00|1479.8|1476.8|1480.8|1477.8|1482.8|1479.8|1477.7|1474.7|2925
1581336000000|2020-02-10 12:00:00|1481.8|1478.8|1482.9|1479.9|1482.9|1479.9|1478.9|1475.9|1344
1581339600000|2020-02-10 13:00:00|1482.5|1479.5|1476.8|1473.8|1483|1480|1473.7|1470.7|6243
1581343200000|2020-02-10 14:00:00|1476.7|1473.7|1479.8|1476.8|1480.7|1477.7|1474.7|1471.7|6015
1581346800000|2020-02-10 15:00:00|1479.3|1476.3|1485|1482|1486.2|1483.2|1478.8|1475.8|10230
1581350400000|2020-02-10 16:00:00|1485.1|1482.1|1483|1480|1486.1|1483.1|1479.9|1476.9|6565
1581354000000|2020-02-10 17:00:00|1482.5|1479.5|1476.5|1473.5|1486.2|1483.2|1476.2|1473.2|19722
1581357600000|2020-02-10 18:00:00|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|1476.4|1473.4|0
1581408000000|2020-02-11 08:00:00|1477.3|1474.3|1478.1|1475.1|1480.9|1477.9|1476.1|1473.1|2464
1581411600000|2020-02-11 09:00:00|1478.2|1475.2|1481.3|1478.3|1482.2|1479.2|1476.1|1473.1|1542
1581415200000|2020-02-11 10:00:00|1482.2|1479.2|1483.3|1480.3|1484.3|1481.3|1481.2|1478.2|1734
1581418800000|2020-02-11 11:00:00|1483.4|1480.4|1482.1|1479.1|1486.4|1483.4|1482.1|1479.1|2687
1581422400000|2020-02-11 12:00:00|1482.2|1479.2|1487.1|1484.1|1492.2|1489.2|1482.1|1479.1|4427
1581426000000|2020-02-11 13:00:00|1488.1|1485.1|1491.9|1488.9|1494.1|1491.1|1485.8|1482.8|7530
1581429600000|2020-02-11 14:00:00|1492|1489|1496.5|1493.5|1499.3|1496.3|1491.9|1488.9|16752
1581433200000|2020-02-11 15:00:00|1496.6|1493.6|1498.9|1495.9|1500.9|1497.9|1493.5|1490.5|20091
1581436800000|2020-02-11 16:00:00|1498.8|1495.8|1499.8|1496.8|1503.9|1500.9|1497.7|1494.7|9218
1581440400000|2020-02-11 17:00:00|1499.7|1496.7|1504|1501|1514.9|1511.9|1498.7|1495.7|18705
1581494400000|2020-02-12 08:00:00|1507.8|1504.8|1514.1|1511.1|1520.2|1517.2|1507.8|1504.8|3886
1581498000000|2020-02-12 09:00:00|1514|1511|1517.6|1514.6|1520.2|1517.2|1513.6|1510.6|2986
1581501600000|2020-02-12 10:00:00|1517.1|1514.1|1517|1514|1518.1|1515.1|1513|1510|3901
1581505200000|2020-02-12 11:00:00|1516.6|1513.6|1515.9|1512.9|1519|1516|1512.9|1509.9|2720
1581508800000|2020-02-12 12:00:00|1516.4|1513.4|1518.1|1515.1|1518.1|1515.1|1511.7|1508.7|4095
1581512400000|2020-02-12 13:00:00|1518|1515|1520.9|1517.9|1523.3|1520.3|1511.9|1508.9|12432
1581516000000|2020-02-12 14:00:00|1521.4|1518.4|1535|1532|1536|1533|1518.3|1515.3|21995
1581519600000|2020-02-12 15:00:00|1535.5|1532.5|1517.3|1514.3|1536.1|1533.1|1514.2|1511.2|22829
1581523200000|2020-02-12 16:00:00|1518.2|1515.2|1514|1511|1520.6|1517.6|1504.5|1501.5|18428
1581526800000|2020-02-12 17:00:00|1514.9|1511.9|1511.8|1508.8|1522.7|1519.7|1511.2|1508.2|26120
1581580800000|2020-02-13 08:00:00|1510.2|1507.2|1522.1|1519.1|1522.1|1519.1|1507.4|1504.4|1931
1581584400000|2020-02-13 09:00:00|1522.6|1519.6|1519.3|1516.3|1524.6|1521.6|1516.3|1513.3|2274
1581588000000|2020-02-13 10:00:00|1519.7|1516.7|1510.5|1507.5|1520.3|1517.3|1508.6|1505.6|6062
1581591600000|2020-02-13 11:00:00|1510.6|1507.6|1511.8|1508.8|1515.1|1512.1|1510|1507|3411
1581595200000|2020-02-13 12:00:00|1512.2|1509.2|1502.6|1499.6|1512.3|1509.3|1498.1|1495.1|5478
1581598800000|2020-02-13 13:00:00|1503.1|1500.1|1514.7|1511.7|1517.6|1514.6|1502.6|1499.6|4918
1581602400000|2020-02-13 14:00:00|1515.6|1512.6|1527|1524|1530.3|1527.3|1514.2|1511.2|9091
1581606000000|2020-02-13 15:00:00|1526.6|1523.6|1519.7|1516.7|1528.3|1525.3|1516.2|1513.2|9182
1581609600000|2020-02-13 16:00:00|1520.1|1517.1|1522.6|1519.6|1526.2|1523.2|1515|1512|10370
1581613200000|2020-02-13 17:00:00|1522.7|1519.7|1479.9|1476.9|1523.8|1520.8|1478.9|1475.9|24293
1581667200000|2020-02-14 08:00:00|1484.3|1481.3|1484.5|1481.5|1489.3|1486.3|1474.4|1471.4|2695
1581670800000|2020-02-14 09:00:00|1485|1482|1474.5|1471.5|1485|1482|1471.5|1468.5|1733
1581674400000|2020-02-14 10:00:00|1475|1472|1489.9|1486.9|1489.9|1486.9|1473.4|1470.4|1663
1581678000000|2020-02-14 11:00:00|1490.8|1487.8|1487.2|1484.2|1493.1|1490.1|1483.5|1480.5|1017
1581681600000|2020-02-14 12:00:00|1487.7|1484.7|1483.4|1480.4|1494.6|1491.6|1482.5|1479.5|2179
1581685200000|2020-02-14 13:00:00|1483.5|1480.5|1481.4|1478.4|1488.8|1485.8|1476.6|1473.6|4310
1581688800000|2020-02-14 14:00:00|1481.8|1478.8|1478.5|1475.5|1485.8|1482.8|1476.6|1473.6|3107
1581692400000|2020-02-14 15:00:00|1478.6|1475.6|1469.7|1466.7|1482.7|1479.7|1456.4|1453.4|6992
1581696000000|2020-02-14 16:00:00|1469.8|1466.8|1473.1|1470.1|1476.8|1473.8|1467.2|1464.2|4409
1581699600000|2020-02-14 17:00:00|1474.1|1471.1|1461|1458|1475.4|1472.4|1459.3|1456.3|9295
1581926400000|2020-02-17 08:00:00|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|1460.2|1457.2|0
1581933600000|2020-02-17 10:00:00|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|1460.1|1457.1|0
1582012800000|2020-02-18 08:00:00|1465.1|1462.1|1474.3|1471.3|1474.3|1471.3|1461.3|1458.3|4034
1582016400000|2020-02-18 09:00:00|1473.3|1470.3|1476.2|1473.2|1478.6|1475.6|1471.3|1468.3|1011
1582020000000|2020-02-18 10:00:00|1475.2|1472.2|1476.2|1473.2|1477.2|1474.2|1475.2|1472.2|647
1582023600000|2020-02-18 11:00:00|1475.2|1472.2|1470.6|1467.6|1478.2|1475.2|1470|1467|830
1582027200000|2020-02-18 12:00:00|1470|1467|1471|1468|1472.1|1469.1|1467.1|1464.1|873
1582030800000|2020-02-18 13:00:00|1471.1|1468.1|1483.8|1480.8|1484.8|1481.8|1469.1|1466.1|3040
1582034400000|2020-02-18 14:00:00|1484.7|1481.7|1483.9|1480.9|1486.9|1483.9|1477.4|1474.4|2985
1582038000000|2020-02-18 15:00:00|1483.4|1480.4|1485|1482|1487.5|1484.5|1477.7|1474.7|4134
1582041600000|2020-02-18 16:00:00|1485.4|1482.4|1489.4|1486.4|1489.4|1486.4|1475.6|1472.6|3677
1582045200000|2020-02-18 17:00:00|1488.4|1485.4|1491.8|1488.8|1493.6|1490.6|1481.5|1478.5|8631
1582048800000|2020-02-18 18:00:00|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|1492.7|1489.7|0
1582099200000|2020-02-19 08:00:00|1492.5|1489.5|1500.6|1497.6|1502.5|1499.5|1492.5|1489.5|1990
1582102800000|2020-02-19 09:00:00|1499.6|1496.6|1506.6|1503.6|1509.1|1506.1|1497.6|1494.6|726
1582106400000|2020-02-19 10:00:00|1507.1|1504.1|1506.6|1503.6|1508.5|1505.5|1503.6|1500.6|1821
1582110000000|2020-02-19 11:00:00|1506.1|1503.1|1516.6|1513.6|1518.5|1515.5|1506.1|1503.1|2300
1582113600000|2020-02-19 12:00:00|1515.6|1512.6|1506.7|1503.7|1516.5|1513.5|1505.7|1502.7|2722
1582117200000|2020-02-19 13:00:00|1507.2|1504.2|1500.9|1497.9|1513.7|1510.7|1500.7|1497.7|2101
1582120800000|2020-02-19 14:00:00|1501|1498|1496.9|1493.9|1504.1|1501.1|1492.5|1489.5|2702
1582124400000|2020-02-19 15:00:00|1497.9|1494.9|1506.9|1503.9|1508.9|1505.9|1496.9|1493.9|1934
1582128000000|2020-02-19 16:00:00|1507.9|1504.9|1518.1|1515.1|1524.1|1521.1|1507.9|1504.9|3735
1582131600000|2020-02-19 17:00:00|1517.1|1514.1|1507.8|1504.8|1519.1|1516.1|1506.8|1503.8|4663
1582185600000|2020-02-20 08:00:00|1516.6|1513.6|1517.1|1514.1|1518.1|1515.1|1509|1506|1028
1582189200000|2020-02-20 09:00:00|1517.6|1514.6|1511.5|1508.5|1518.6|1515.6|1510.5|1507.5|808
1582192800000|2020-02-20 10:00:00|1512|1509|1511.6|1508.6|1513.6|1510.6|1511.5|1508.5|277
1582196400000|2020-02-20 11:00:00|1512.5|1509.5|1508.5|1505.5|1514.5|1511.5|1505.5|1502.5|466
1582200000000|2020-02-20 12:00:00|1509|1506|1498.4|1495.4|1511.5|1508.5|1497.4|1494.4|1234
1582203600000|2020-02-20 13:00:00|1498.3|1495.3|1498.4|1495.4|1503.4|1500.4|1494.5|1491.5|1206
1582207200000|2020-02-20 14:00:00|1499.4|1496.4|1504.3|1501.3|1507.4|1504.4|1492.4|1489.4|1830
1582210800000|2020-02-20 15:00:00|1505.8|1502.8|1497.3|1494.3|1507.3|1504.3|1496.3|1493.3|1418
1582214400000|2020-02-20 16:00:00|1498.3|1495.3|1502.3|1499.3|1506.4|1503.4|1497.3|1494.3|1329
1582218000000|2020-02-20 17:00:00|1501.3|1498.3|1497.3|1494.3|1507.4|1504.4|1495.2|1492.2|5603
1582272000000|2020-02-21 08:00:00|1501.7|1498.7|1497|1494|1502.1|1499.1|1491.1|1488.1|573
1582275600000|2020-02-21 09:00:00|1498|1495|1501.1|1498.1|1502.1|1499.1|1497|1494|726
1582279200000|2020-02-21 10:00:00|1501.5|1498.5|1499|1496|1502.5|1499.5|1499|1496|763
1582282800000|2020-02-21 11:00:00|1500|1497|1500.9|1497.9|1502.9|1499.9|1499|1496|1010
1582286400000|2020-02-21 12:00:00|1499.9|1496.9|1500|1497|1504|1501|1496.1|1493.1|2214
1582290000000|2020-02-21 13:00:00|1501|1498|1512.1|1509.1|1513.1|1510.1|1500|1497|2369
1582293600000|2020-02-21 14:00:00|1511.1|1508.1|1517.1|1514.1|1518.1|1515.1|1506|1503|4473
1582297200000|2020-02-21 15:00:00|1518.1|1515.1|1514.1|1511.1|1518.1|1515.1|1511.2|1508.2|2367
1582300800000|2020-02-21 16:00:00|1515.1|1512.1|1513.1|1510.1|1517.1|1514.1|1512.6|1509.6|2437
1582304400000|2020-02-21 17:00:00|1512.6|1509.6|1514.9|1511.9|1516|1513|1511|1508|5728
1582531200000|2020-02-24 08:00:00|1510.2|1507.2|1499.1|1496.1|1511.2|1508.2|1498.2|1495.2|2121
1582534800000|2020-02-24 09:00:00|1500.1|1497.1|1495.2|1492.2|1503.2|1500.2|1491.1|1488.1|2296
1582538400000|2020-02-24 10:00:00|1495.1|1492.1|1488.7|1485.7|1495.2|1492.2|1486.2|1483.2|664
1582542000000|2020-02-24 11:00:00|1488.6|1485.6|1487.1|1484.1|1491.7|1488.7|1486.1|1483.1|788
1582545600000|2020-02-24 12:00:00|1486.6|1483.6|1489.6|1486.6|1493.1|1490.1|1486.1|1483.1|784
1582549200000|2020-02-24 13:00:00|1489.1|1486.1|1483.1|1480.1|1490.6|1487.6|1480.1|1477.1|1531
1582552800000|2020-02-24 14:00:00|1482.1|1479.1|1481.6|1478.6|1483.1|1480.1|1475.7|1472.7|1732
1582556400000|2020-02-24 15:00:00|1481.1|1478.1|1485.1|1482.1|1491.1|1488.1|1480.1|1477.1|1213
1582560000000|2020-02-24 16:00:00|1485.6|1482.6|1488.1|1485.1|1490.1|1487.1|1485.1|1482.1|2103
1582563600000|2020-02-24 17:00:00|1487.1|1484.1|1478.2|1475.2|1490.6|1487.6|1474.2|1471.2|5104
1582617600000|2020-02-25 08:00:00|1482|1479|1490|1487|1494.5|1491.5|1482|1479|1052
1582621200000|2020-02-25 09:00:00|1491|1488|1484|1481|1492|1489|1482|1479|1260
1582624800000|2020-02-25 10:00:00|1483.5|1480.5|1479|1476|1484|1481|1478|1475|532
1582628400000|2020-02-25 11:00:00|1479.5|1476.5|1471.5|1468.5|1481|1478|1471|1468|996
1582632000000|2020-02-25 12:00:00|1471|1468|1475|1472|1475|1472|1470|1467|1188
1582635600000|2020-02-25 13:00:00|1474|1471|1476.5|1473.5|1485|1482|1473|1470|2494
1582639200000|2020-02-25 14:00:00|1476|1473|1484|1481|1487|1484|1473.9|1470.9|2558
1582642800000|2020-02-25 15:00:00|1484.5|1481.5|1484.9|1481.9|1486.9|1483.9|1477.9|1474.9|3128
1582646400000|2020-02-25 16:00:00|1485.9|1482.9|1473.8|1470.8|1488.9|1485.9|1473.8|1470.8|3955
1582650000000|2020-02-25 17:00:00|1472.8|1469.8|1475.6|1472.6|1479.6|1476.6|1470.3|1467.3|6321
1582704000000|2020-02-26 08:00:00|1471.4|1468.4|1459.4|1456.4|1472.4|1469.4|1456.4|1453.4|1314
1582707600000|2020-02-26 09:00:00|1460.4|1457.4|1455.4|1452.4|1460.4|1457.4|1453.4|1450.4|454
1582711200000|2020-02-26 10:00:00|1455.9|1452.9|1447.4|1444.4|1457.4|1454.4|1446.4|1443.4|863
1582714800000|2020-02-26 11:00:00|1446.4|1443.4|1447.4|1444.4|1450.4|1447.4|1444.4|1441.4|1268
1582718400000|2020-02-26 12:00:00|1446.4|1443.4|1449.4|1446.4|1452.4|1449.4|1446.4|1443.4|456
1582722000000|2020-02-26 13:00:00|1448.4|1445.4|1448.3|1445.3|1450.3|1447.3|1444.3|1441.3|3014
1582725600000|2020-02-26 14:00:00|1447.3|1444.3|1450.3|1447.3|1451.3|1448.3|1442.3|1439.3|1959
1582729200000|2020-02-26 15:00:00|1450.2|1447.2|1454.3|1451.3|1457.3|1454.3|1445.3|1442.3|1145
1582732800000|2020-02-26 16:00:00|1453.3|1450.3|1451.2|1448.2|1457.2|1454.2|1449.2|1446.2|1751
1582736400000|2020-02-26 17:00:00|1450.7|1447.7|1459.2|1456.2|1459.7|1456.7|1449.2|1446.2|4244
1582790400000|2020-02-27 08:00:00|1447.1|1444.1|1449.1|1446.1|1450.6|1447.1|1444.1|1441.1|1313
1582794000000|2020-02-27 09:00:00|1449.6|1446.6|1444.1|1441.1|1449.6|1446.6|1443.6|1440.6|230
1582797600000|2020-02-27 10:00:00|1443.6|1440.6|1441.1|1438.1|1444.1|1441.1|1440.1|1437.1|674
1582801200000|2020-02-27 11:00:00|1441.6|1438.6|1433.1|1430.1|1443.1|1440.1|1433.1|1430.1|737
1582804800000|2020-02-27 12:00:00|1433.6|1430.6|1431.1|1428.1|1434.1|1431.1|1425.1|1422.1|1689
1582808400000|2020-02-27 13:00:00|1430.1|1427.1|1426.1|1423.1|1431.1|1428.1|1424.1|1421.1|1294
1582812000000|2020-02-27 14:00:00|1425.1|1422.1|1406.1|1403.1|1425.1|1422.1|1404.1|1401.1|2375
1582815600000|2020-02-27 15:00:00|1405.6|1402.6|1414|1411|1414|1411|1404.1|1400.1|1156
1582819200000|2020-02-27 16:00:00|1413|1410|1420|1417|1422|1419|1411|1408|1392
1582822800000|2020-02-27 17:00:00|1421|1418|1425|1420|1426.3|1422|1417|1414|2697
1582876800000|2020-02-28 08:00:00|1403|1400|1392.2|1384.7|1405.7|1400|1391.7|1384.2|858
1582880400000|2020-02-28 09:00:00|1392.7|1385.2|1403|1400|1403.2|1400|1392.7|1385.2|77
1582884000000|2020-02-28 10:00:00|1402|1399|1401|1396|1406.2|1403|1400|1394.7|135
1582887600000|2020-02-28 11:00:00|1400|1397|1403|1398|1403|1398|1397|1391.7|108
1582891200000|2020-02-28 12:00:00|1404.7|1397.2|1412.2|1404.7|1414.2|1409|1402|1396.2|159
1582894800000|2020-02-28 13:00:00|1412.7|1405.2|1409.2|1401.7|1412.7|1405.2|1401|1395.7|256
1582898400000|2020-02-28 14:00:00|1408.2|1400.7|1405.2|1397.7|1408.2|1400.7|1401|1394.7|388
1582902000000|2020-02-28 15:00:00|1404.2|1396.7|1394.2|1386.7|1404.2|1398|1393.2|1385.7|218
1582905600000|2020-02-28 16:00:00|1394.7|1387.2|1406.2|1398.7|1406.2|1398.7|1388|1383.2|127
1582909200000|2020-02-28 17:00:00|1407.2|1399.7|1423.2|1415.7|1423.2|1415.7|1402.2|1394.7|109
1583136000000|2020-03-02 08:00:00|1433.5|1430.5|1428.2|1425.2|1440.5|1437.5|1425.7|1422.7|5493
1583139600000|2020-03-02 09:00:00|1426.7|1423.7|1424.6|1421.6|1427.6|1424.6|1417.7|1414.7|2574
1583143200000|2020-03-02 10:00:00|1424.1|1421.1|1417.7|1414.7|1425.6|1422.6|1412.7|1409.7|1738
1583146800000|2020-03-02 11:00:00|1417.6|1414.6|1412.7|1409.7|1417.6|1414.6|1407.7|1404.7|2410
1583150400000|2020-03-02 12:00:00|1412.6|1409.6|1414.7|1411.7|1415.7|1412.7|1409.6|1406.6|3214
1583154000000|2020-03-02 13:00:00|1414.2|1411.2|1394.8|1391.8|1414.2|1411.2|1387.8|1384.8|10651
1583157600000|2020-03-02 14:00:00|1394.3|1391.3|1381.9|1378.9|1394.3|1391.3|1381.9|1378.9|7242
1583161200000|2020-03-02 15:00:00|1382.9|1379.9|1388.9|1385.9|1390.9|1387.9|1378.9|1375.9|10090
1583164800000|2020-03-02 16:00:00|1388.4|1385.4|1391.9|1388.9|1394.9|1391.9|1386.9|1383.9|7528
1583168400000|2020-03-02 17:00:00|1392.9|1389.9|1385|1382|1396.9|1393.9|1382|1379|15420
1583172000000|2020-03-02 18:00:00|||||||||2
1583222400000|2020-03-03 08:00:00|1388|1385|1384.9|1381.9|1390.9|1387.9|1383|1380|3729
1583226000000|2020-03-03 09:00:00|1384.4|1381.4|1381.9|1378.9|1384.9|1381.9|1379.9|1376.9|2041
1583229600000|2020-03-03 10:00:00|1381.8|1378.8|1387.8|1384.8|1387.9|1384.9|1381.8|1378.8|1184
1583233200000|2020-03-03 11:00:00|1386.9|1383.9|1383.9|1380.9|1387.8|1384.8|1383.9|1380.9|1327
1583236800000|2020-03-03 12:00:00|1382.9|1379.9|1377.9|1374.9|1383.8|1380.8|1377.4|1374.4|3746
1583240400000|2020-03-03 13:00:00|1377.4|1374.4|1367|1364|1377.9|1374.9|1366|1363|7496
1583244000000|2020-03-03 14:00:00|1366|1363|1364|1361|1369.9|1366.9|1364|1361|6068
1583247600000|2020-03-03 15:00:00|1364.1|1361.1|1385.7|1382.7|1387.6|1384.6|1364.1|1361.1|14210
1583251200000|2020-03-03 16:00:00|1385.8|1382.8|1378.8|1375.8|1386.7|1383.7|1369.9|1366.9|8485
1583254800000|2020-03-03 17:00:00|1377.9|1374.9|1380.9|1377.9|1384.7|1381.7|1374.7|1371.7|10527
1583258400000|2020-03-03 18:00:00|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|1380.8|1377.8|0
1583308800000|2020-03-04 08:00:00|1370.8|1367.8|1366.8|1363.8|1373.7|1370.7|1364.8|1361.8|2622
1583312400000|2020-03-04 09:00:00|1367.7|1364.7|1372.7|1369.7|1372.7|1369.7|1365.7|1362.7|1977
1583316000000|2020-03-04 10:00:00|1372.2|1369.2|1367.7|1364.7|1374.7|1371.7|1367.7|1364.7|843
1583319600000|2020-03-04 11:00:00|1368.2|1365.2|1363.8|1360.8|1368.2|1365.2|1362|1359|3920
1583323200000|2020-03-04 12:00:00|1363.3|1360.3|1371.8|1368.8|1380.6|1377.6|1362.8|1359.8|4110
1583326800000|2020-03-04 13:00:00|1372.3|1369.3|1365.7|1362.7|1372.8|1369.8|1365.7|1362.7|4227
1583330400000|2020-03-04 14:00:00|1364.8|1361.8|1358.4|1355.4|1364.8|1361.8|1357.9|1354.9|5168
1583334000000|2020-03-04 15:00:00|1358.8|1355.8|1356|1353|1360.8|1357.8|1354.1|1351.1|9821
1583337600000|2020-03-04 16:00:00|1355.9|1352.9|1353.9|1350.9|1356|1353|1350|1347|10292
1583341200000|2020-03-04 17:00:00|1352.9|1349.9|1348|1345|1352.9|1349.9|1345|1342|14530
1583395200000|2020-03-05 08:00:00|1350.9|1347.9|1349.8|1346.8|1355.8|1352.8|1349.8|1346.8|2004
1583398800000|2020-03-05 09:00:00|1350.8|1347.8|1346.1|1343.1|1350.8|1347.8|1344.6|1341.6|3181
1583402400000|2020-03-05 10:00:00|1346.6|1343.6|1346.1|1343.1|1347|1344|1344.1|1341.1|1613
1583406000000|2020-03-05 11:00:00|1347|1344|1347|1344|1348.1|1345.1|1345.1|1342.1|1410
1583409600000|2020-03-05 12:00:00|1345.6|1342.6|1341.1|1338.1|1347.9|1344.9|1339.1|1336.1|2738
1583413200000|2020-03-05 13:00:00|1341.6|1338.6|1344|1341|1351.8|1348.8|1337.1|1334.1|7410
1583416800000|2020-03-05 14:00:00|1345|1342|1343.7|1340.7|1347.2|1344.2|1341|1338|3944
1583420400000|2020-03-05 15:00:00|1343.2|1340.2|1343.7|1340.7|1351.5|1348.5|1342.7|1339.7|6326
1583424000000|2020-03-05 16:00:00|1342.7|1339.7|1340.8|1337.8|1346.7|1343.7|1340.2|1337.2|3073
1583427600000|2020-03-05 17:00:00|1340.7|1337.7|1346.6|1343.6|1347.6|1344.6|1336.9|1333.9|10236
1583481600000|2020-03-06 08:00:00|1347.5|1344.5|1338.6|1335.6|1347.5|1344.5|1336.6|1333.6|3085
1583485200000|2020-03-06 09:00:00|1337.8|1334.8|1337.8|1334.8|1341.6|1338.6|1336.8|1333.8|1525
1583488800000|2020-03-06 10:00:00|1337.7|1334.7|1329.9|1326.9|1337.7|1334.7|1327.9|1324.9|5776
1583492400000|2020-03-06 11:00:00|1329.8|1326.8|1335.6|1332.6|1336.6|1333.6|1324|1321|3319
1583496000000|2020-03-06 12:00:00|1336.1|1333.1|1327.9|1324.9|1336.6|1333.6|1327.9|1324.9|11299
1583499600000|2020-03-06 13:00:00|1327.8|1324.8|1326.8|1323.8|1328.8|1325.8|1322.9|1319.9|5788
1583503200000|2020-03-06 14:00:00|1325.9|1322.9|1314.1|1311.1|1328.8|1325.8|1311.1|1308.1|11071
1583506800000|2020-03-06 15:00:00|1314|1311|1311.9|1308.9|1319.3|1316.3|1297.3|1294.3|16018
1583510400000|2020-03-06 16:00:00|1311|1308|1301.3|1298.3|1313|1310|1300.3|1297.3|10270
1583514000000|2020-03-06 17:00:00|1301.2|1298.2|1312.1|1309.1|1313.1|1310.1|1299.1|1296.1|19913
1583517600000|2020-03-06 18:00:00|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1313.1|1310.1|1
1583740800000|2020-03-09 08:00:00|1248.7|1245.7|1253.7|1250.7|1263.7|1260.7|1222.1|1219.1|13346
1583744400000|2020-03-09 09:00:00|1252.7|1249.7|1251|1248|1256.7|1253.7|1249|1246|5292
1583748000000|2020-03-09 10:00:00|1251.9|1248.9|1247|1244|1252|1249|1246|1243|3805
1583751600000|2020-03-09 11:00:00|1247.9|1244.9|1245|1242|1249.9|1246.9|1242|1239|2978
1583755200000|2020-03-09 12:00:00|1245.4|1242.4|1234.3|1231.3|1246|1243|1231.8|1228.8|8317
1583758800000|2020-03-09 13:00:00|1234.7|1231.7|1248|1245|1251|1248|1230.7|1227.7|13628
1583762400000|2020-03-09 14:00:00|1247.9|1244.9|1258.7|1255.7|1260.7|1257.7|1245.8|1242.8|7718
1583766000000|2020-03-09 15:00:00|1259.6|1256.6|1259.5|1256.5|1273.8|1270.8|1250.7|1247.7|9563
1583769600000|2020-03-09 16:00:00|1260.7|1257.7|1271.4|1268.4|1271.4|1268.4|1248.7|1245.7|18480
1583827200000|2020-03-10 08:00:00|1291|1288|1263.5|1260.5|1292.5|1289.5|1258.7|1255.7|5781
1583830800000|2020-03-10 09:00:00|1263|1260|1261.5|1258.5|1263.6|1260.6|1253|1250|4112
1583834400000|2020-03-10 10:00:00|1261.6|1258.6|1262|1259|1268.4|1265.4|1260.6|1257.6|2163
1583838000000|2020-03-10 11:00:00|1261.6|1258.6|1264.6|1261.6|1266.6|1263.6|1261.6|1258.6|2558
1583841600000|2020-03-10 12:00:00|1264.4|1261.4|1274.7|1271.7|1274.7|1271.7|1263.3|1260.3|10007
1583845200000|2020-03-10 13:00:00|1273.9|1270.9|1262.5|1259.5|1276.9|1273.9|1262.5|1259.5|7445
1583848800000|2020-03-10 14:00:00|1262.7|1259.7|1254.9|1251.9|1266.5|1263.5|1254.9|1251.9|10003
1583852400000|2020-03-10 15:00:00|1255|1252|1242.3|1239.3|1259.2|1256.2|1242.3|1239.3|9093
1583856000000|2020-03-10 16:00:00|1243.2|1240.2|1261.2|1258.2|1269.7|1266.7|1239.4|1236.4|19174
1583913600000|2020-03-11 08:00:00|1254.2|1251.2|1262.2|1259.2|1265.6|1262.6|1248.4|1245.4|3094
1583917200000|2020-03-11 09:00:00|1262.6|1259.6|1255.8|1252.8|1265.6|1262.6|1255.8|1252.8|1130
1583920800000|2020-03-11 10:00:00|1254.8|1251.8|1251.2|1248.2|1254.8|1251.8|1247.2|1244.2|2328
1583924400000|2020-03-11 11:00:00|1251|1248|1244.2|1241.2|1253|1250|1243.2|1240.2|1911
1583928000000|2020-03-11 12:00:00|1243.2|1240.2|1240.2|1237.2|1247|1244|1240.2|1237.2|3534
1583931600000|2020-03-11 13:00:00|1240.6|1237.6|1245.6|1242.6|1249.6|1246.6|1240.2|1237.2|5728
1583935200000|2020-03-11 14:00:00|1246.6|1243.6|1241|1238|1248.8|1245.8|1240.9|1237.9|5128
1583938800000|2020-03-11 15:00:00|1241.8|1238.8|1242|1239|1248|1245|1240|1237|5559
1583942400000|2020-03-11 16:00:00|1245.5|1242.5|1225|1222|1251.8|1248.8|1225|1222|19799
1584000000000|2020-03-12 08:00:00|1207.6|1204.6|1207.6|1204.6|1209.5|1206.5|1196.2|1193.2|9670
1584003600000|2020-03-12 09:00:00|1206.4|1203.4|1205.8|1202.8|1208.6|1205.6|1201.8|1198.8|3499
1584007200000|2020-03-12 10:00:00|1205.7|1202.7|1194|1191|1205.8|1202.8|1193|1190|6459
1584010800000|2020-03-12 11:00:00|1194.8|1191.8|1193.4|1190.4|1198.4|1195.4|1191.6|1188.6|3791
1584014400000|2020-03-12 12:00:00|1193|1190|1181.6|1178.6|1193.4|1190.4|1172|1169|9677
1584018000000|2020-03-12 13:00:00|1181.5|1178.5|1185.6|1182.6|1189.1|1186.1|1180.3|1177.3|5740
1584021600000|2020-03-12 14:00:00|1185.5|1182.5|1178.8|1175.8|1185.5|1182.5|1176.8|1173.8|7258
1584025200000|2020-03-12 15:00:00|1178.6|1175.6|1172.8|1169.8|1188.3|1185.3|1172.8|1169.8|8667
1584028800000|2020-03-12 16:00:00|1173.7|1170.7|1175.3|1172.3|1176.3|1173.3|1154|1151|22104
1584086400000|2020-03-13 08:00:00|1178|1175|1170.5|1167.5|1184.5|1181.5|1170.5|1167.5|5552
1584090000000|2020-03-13 09:00:00|1170.1|1167.1|1179.5|1176.5|1180.5|1177.5|1168.5|1165.5|2844
1584093600000|2020-03-13 10:00:00|1179.2|1176.2|1175.5|1172.5|1179.2|1176.2|1171.8|1168.8|2084
1584097200000|2020-03-13 11:00:00|1174.8|1171.8|1181.7|1178.7|1184.1|1181.1|1173.5|1170.5|2938
1584100800000|2020-03-13 12:00:00|1182.1|1179.1|1199.8|1196.8|1201.8|1198.8|1176.3|1173.3|10905
1584104400000|2020-03-13 13:00:00|1198.9|1195.9|1195.8|1192.8|1209.6|1206.6|1194.8|1191.8|11394
1584108000000|2020-03-13 14:00:00|1196.6|1193.6|1181.6|1178.6|1198.6|1195.6|1180.6|1177.6|10257
1584111600000|2020-03-13 15:00:00|1182.6|1179.6|1174.3|1171.3|1188.4|1185.4|1171.6|1168.6|10669
1584115200000|2020-03-13 16:00:00|1174.6|1171.6|1168.6|1165.6|1179.3|1176.3|1167.1|1164.1|14238
1584345600000|2020-03-16 08:00:00|1161.9|1158.9|1144.7|1141.7|1161.9|1158.9|1143.7|1140.7|6302
1584349200000|2020-03-16 09:00:00|1144.4|1141.4|1133.7|1130.7|1145.2|1142.2|1133.7|1130.7|4248
1584352800000|2020-03-16 10:00:00|1134.4|1131.4|1127.7|1124.7|1137.4|1134.4|1125.7|1122.7|4964
1584356400000|2020-03-16 11:00:00|1128.1|1125.1|1120|1117|1130.4|1127.4|1119|1116|3625
1584360000000|2020-03-16 12:00:00|1119.6|1116.6|1113.3|1110.3|1124.7|1121.7|1107.6|1104.6|9608
1584363600000|2020-03-16 13:00:00|1113.1|1110.1|1109.9|1106.9|1115.6|1112.6|1102.3|1099.3|5228
1584367200000|2020-03-16 14:00:00|1109.7|1106.7|1106.4|1103.4|1111.4|1108.4|1096.7|1093.7|7712
1584370800000|2020-03-16 15:00:00|1105.7|1102.7|1110|1107|1111|1108|1101|1098|6390
1584374400000|2020-03-16 16:00:00|1109.3|1106.3|1109.8|1106.8|1117.4|1114.4|1105.9|1102.9|15007
1584378000000|2020-03-16 17:00:00|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|1109.4|1106.4|0
1584432000000|2020-03-17 08:00:00|1114.4|1111.4|1110.4|1107.4|1115.1|1112.1|1107.7|1104.7|2212
1584435600000|2020-03-17 09:00:00|1110.3|1107.3|1106|1103|1114.1|1111.1|1106|1103|1677
1584439200000|2020-03-17 10:00:00|1106.7|1103.7|1108.7|1105.7|1109|1106|1105.9|1102.9|1670
1584442800000|2020-03-17 11:00:00|1108.4|1105.4|1105.4|1102.4|1108.4|1105.4|1102.3|1099.3|1508
1584446400000|2020-03-17 12:00:00|1105|1102|1105.7|1102.7|1105.9|1102.9|1100|1097|5144
1584450000000|2020-03-17 13:00:00|1106.4|1103.4|1103.7|1100.7|1108.4|1105.4|1102.7|1099.7|4824
1584453600000|2020-03-17 14:00:00|1103|1100|1094|1091|1105|1102|1091.3|1088.3|6345
1584457200000|2020-03-17 15:00:00|1093.3|1090.3|1087.7|1084.7|1099.4|1096.4|1087.7|1084.7|7095
1584460800000|2020-03-17 16:00:00|1088.1|1085.1|1086.4|1083.4|1099.3|1096.3|1086.1|1083.1|11853
1584464400000|2020-03-17 17:00:00|||||||||3
1584518400000|2020-03-18 08:00:00|1077.2|1074.2|1093.4|1090.4|1094.6|1091.6|1076.4|1073.4|5273
1584522000000|2020-03-18 09:00:00|1096.1|1093.1|1093.4|1090.4|1097.1|1094.1|1090.4|1087.4|2235
1584525600000|2020-03-18 10:00:00|1093.3|1090.3|1083.6|1080.6|1096.1|1093.1|1082.7|1079.7|1408
1584529200000|2020-03-18 11:00:00|1083.7|1080.7|1079.1|1076.1|1085.4|1082.4|1079.1|1076.1|1603
1584532800000|2020-03-18 12:00:00|1078.1|1075.1|1083.7|1080.7|1088.1|1085.1|1077.7|1074.7|3781
1584536400000|2020-03-18 13:00:00|1084.7|1081.7|1080.7|1077.7|1084.7|1081.7|1075.1|1072.1|6078
1584540000000|2020-03-18 14:00:00|1080.4|1077.4|1074.7|1071.7|1080.7|1077.7|1074.7|1071.7|3829
1584543600000|2020-03-18 15:00:00|1074.1|1071.1|1077.4|1074.4|1077.5|1074.5|1072.4|1069.4|6422
1584547200000|2020-03-18 16:00:00|1077.2|1074.2|1075.4|1072.4|1085.1|1082.1|1065.4|1062.4|17245
1584604800000|2020-03-19 08:00:00|1071.7|1068.7|1077|1074|1081.7|1078.7|1071.7|1068.7|2834
1584608400000|2020-03-19 09:00:00|1078|1075|1074.9|1071.9|1086|1083|1073|1070|1952
1584612000000|2020-03-19 10:00:00|1075|1072|1071|1068|1075.9|1072.9|1068|1065|1821
1584615600000|2020-03-19 11:00:00|1070|1067|1054.7|1051.7|1072|1069|1054.3|1051.3|2248
1584619200000|2020-03-19 12:00:00|1055|1052|1070|1067|1071.8|1068.8|1053|1050|5408
1584622800000|2020-03-19 13:00:00|1069|1066|1047.2|1044.2|1070.7|1067.7|1047|1044|4192
1584626400000|2020-03-19 14:00:00|1047|1044|1049|1046|1058.7|1055.7|1045|1042|6469
1584630000000|2020-03-19 15:00:00|1048.8|1045.8|1066.7|1063.7|1071.3|1068.3|1047|1044|7205
1584633600000|2020-03-19 16:00:00|1066.5|1063.5|1070.2|1067.2|1070.2|1067.2|1050.3|1047.3|15706
1584691200000|2020-03-20 08:00:00|1090.6|1087.6|1101.5|1098.5|1102.6|1099.6|1085.3|1082.3|6402
1584694800000|2020-03-20 09:00:00|1100.6|1097.6|1109.6|1106.6|1109.6|1106.6|1097.3|1094.3|3783
1584698400000|2020-03-20 10:00:00|1108.6|1105.6|1104.3|1101.3|1117.9|1114.9|1103.4|1100.4|4815
1584702000000|2020-03-20 11:00:00|1103.8|1100.8|1102.3|1099.3|1106.3|1103.3|1101.3|1098.3|1949
1584705600000|2020-03-20 12:00:00|1101.9|1098.9|1100.9|1097.9|1105.9|1102.9|1096.4|1093.4|3905
1584709200000|2020-03-20 13:00:00|1099.9|1096.9|1100.1|1097.1|1113.2|1110.2|1097.3|1094.3|6219
1584712800000|2020-03-20 14:00:00|1100.3|1097.3|1098.6|1095.6|1105.3|1102.3|1098.3|1095.3|4659
1584716400000|2020-03-20 15:00:00|1098.3|1095.3|1086.3|1083.3|1100.3|1097.3|1083|1080|9208
1584720000000|2020-03-20 16:00:00|1086.4|1083.4|1088.9|1085.9|1102.2|1099.2|1086.3|1083.3|14788
1584723600000|2020-03-20 17:00:00|||||||||4
1584950400000|2020-03-23 08:00:00|1077.3|1074.3|1085.3|1082.3|1090.6|1087.6|1072.6|1069.6|2673
1584954000000|2020-03-23 09:00:00|1084.6|1081.6|1088.9|1085.9|1091.9|1088.9|1084.3|1081.3|4562
1584957600000|2020-03-23 10:00:00|1089.9|1086.9|1096.5|1093.5|1103.4|1100.4|1089.7|1086.7|4407
1584961200000|2020-03-23 11:00:00|1097.1|1094.1|1094.1|1091.1|1097.1|1094.1|1091.4|1088.4|1492
1584964800000|2020-03-23 12:00:00|1094.7|1091.7|1097|1094|1106.7|1103.7|1087.4|1084.4|5636
1584968400000|2020-03-23 13:00:00|1096.8|1093.8|1096|1093|1100|1097|1086.4|1083.4|3724
1584972000000|2020-03-23 14:00:00|1095.6|1092.6|1101|1098|1104.6|1101.6|1090.8|1087.8|6763
1584975600000|2020-03-23 15:00:00|1100.6|1097.6|1097.9|1094.9|1104|1101|1093.6|1090.6|4135
1584979200000|2020-03-23 16:00:00|1098.2|1095.2|1102.2|1099.2|1110.4|1107.4|1092.6|1089.6|10904
1585036800000|2020-03-24 08:00:00|1125.6|1122.6|1134.9|1131.9|1140.9|1137.9|1117.9|1114.9|4581
1585040400000|2020-03-24 09:00:00|1133.3|1130.3|1147.6|1144.6|1148.9|1145.9|1129.9|1126.9|3399
1585044000000|2020-03-24 10:00:00|1147.3|1144.3|1146.8|1143.8|1148.6|1145.6|1141.3|1138.3|2916
1585047600000|2020-03-24 11:00:00|1146|1143|1135.2|1132.2|1149.8|1146.8|1133.2|1130.2|2772
1585051200000|2020-03-24 12:00:00|1135.7|1132.7|1122.2|1119.2|1136.5|1133.5|1122.2|1119.2|4873
1585054800000|2020-03-24 13:00:00|1122|1119|1121|1118|1123.4|1120.4|1117.3|1114.3|3977
1585058400000|2020-03-24 14:00:00|1121.2|1118.2|1122.8|1119.8|1127.8|1124.8|1117.2|1114.2|4057
1585062000000|2020-03-24 15:00:00|1122.2|1119.2|1122.8|1119.8|1126.8|1123.8|1116.2|1113.2|5117
1585065600000|2020-03-24 16:00:00|1122.4|1119.4|1118.4|1115.4|1127.5|1124.5|1117.9|1114.9|9009
1585123200000|2020-03-25 08:00:00|1133.6|1130.6|1136.8|1133.8|1139.2|1136.2|1131.2|1128.2|3688
1585126800000|2020-03-25 09:00:00|1136.5|1133.5|1160.3|1157.3|1161.3|1158.3|1136.2|1133.2|4297
1585130400000|2020-03-25 10:00:00|1160|1157|1147.3|1144.3|1160.8|1157.8|1143|1140|5644
1585134000000|2020-03-25 11:00:00|1146.3|1143.3|1143.3|1140.3|1147.8|1144.8|1141.7|1138.7|2122
1585137600000|2020-03-25 12:00:00|1142.7|1139.7|1140.9|1137.9|1146.7|1143.7|1135.3|1132.3|7421
1585141200000|2020-03-25 13:00:00|1141.2|1138.2|1141.9|1138.9|1150.4|1147.4|1137.4|1134.4|5298
1585144800000|2020-03-25 14:00:00|1141.3|1138.3|1141.9|1138.9|1143.1|1140.1|1131.7|1128.7|5614
1585148400000|2020-03-25 15:00:00|1142.1|1139.1|1137|1134|1145.1|1142.1|1133.2|1130.2|4192
1585152000000|2020-03-25 16:00:00|1137.8|1134.8|1143|1140|1143.6|1140.6|1128.7|1125.7|10925
1585155600000|2020-03-25 17:00:00|||||||||20
1585209600000|2020-03-26 08:00:00|1147.3|1144.3|1140.4|1137.4|1147.3|1144.3|1135.6|1132.6|2819
1585213200000|2020-03-26 09:00:00|1139.3|1136.3|1134.4|1131.4|1143.2|1140.2|1132.8|1129.8|1558
1585216800000|2020-03-26 10:00:00|1134.8|1131.8|1148.4|1145.4|1149.4|1146.4|1133.8|1130.8|3864
1585220400000|2020-03-26 11:00:00|1147.9|1144.9|1151.9|1148.9|1152.5|1149.5|1145.9|1142.9|1894
1585224000000|2020-03-26 12:00:00|1151.3|1148.3|1143.6|1140.6|1152.9|1149.9|1140.8|1137.8|3918
1585227600000|2020-03-26 13:00:00|1143.8|1140.8|1142.8|1139.8|1148.8|1145.8|1137.7|1134.7|3416
1585231200000|2020-03-26 14:00:00|1141.8|1138.8|1137|1134|1142.8|1139.8|1135.2|1132.2|4935
1585234800000|2020-03-26 15:00:00|1136.2|1133.2|1134.2|1131.2|1137.8|1134.8|1129.7|1126.7|5228
1585238400000|2020-03-26 16:00:00|1135.2|1132.2|1130.3|1127.3|1135.2|1132.2|1123.1|1120.1|10865
1585296000000|2020-03-27 08:00:00|1131.4|1128.4|1126.8|1123.8|1131.4|1128.4|1116.3|1113.3|7200
1585299600000|2020-03-27 09:00:00|1127.3|1124.3|1135.8|1132.8|1139.3|1136.3|1127.3|1124.3|2107
1585303200000|2020-03-27 10:00:00|1136.1|1133.1|1133.3|1130.3|1139.1|1136.1|1131.3|1128.3|1644
1585306800000|2020-03-27 11:00:00|1133.8|1130.8|1127.3|1124.3|1134.8|1131.8|1127.3|1124.3|1312
1585310400000|2020-03-27 12:00:00|1127.1|1124.1|1121.8|1118.8|1127.1|1124.1|1117.8|1114.8|4200
1585314000000|2020-03-27 13:00:00|1120.8|1117.8|1120.2|1117.2|1126|1123|1117.2|1114.2|3682
1585317600000|2020-03-27 14:00:00|1120.5|1117.5|1120.8|1117.8|1122.8|1119.8|1113.8|1110.8|4328
1585321200000|2020-03-27 15:00:00|1120.1|1117.1|1115.3|1112.3|1122.8|1119.8|1114.3|1111.3|3927
1585324800000|2020-03-27 16:00:00|1115.8|1112.8|1111.4|1108.4|1116.3|1113.3|1105.7|1102.7|13199
1585555200000|2020-03-30 08:00:00|1107.2|1104.2|1105.5|1102.5|1108.5|1105.5|1102.5|1099.5|980
1585558800000|2020-03-30 09:00:00|1105.7|1102.7|1109|1106|1112.7|1109.7|1105.5|1102.5|1500
1585562400000|2020-03-30 10:00:00|1110|1107|1114|1111|1116.7|1113.7|1109|1106|1073
1585566000000|2020-03-30 11:00:00|1114.2|1111.2|1111.2|1108.2|1114.2|1111.2|1108.5|1105.5|1325
1585569600000|2020-03-30 12:00:00|1110.5|1107.5|1106|1103|1113.5|1110.5|1103.5|1100.5|2931
1585573200000|2020-03-30 13:00:00|1105|1102|1094|1091|1105.5|1102.5|1093.5|1090.5|7153
1585576800000|2020-03-30 14:00:00|1093.8|1090.8|1087.5|1084.5|1094|1091|1085.5|1082.5|4640
1585580400000|2020-03-30 15:00:00|1087|1084|1079|1076|1091.5|1088.5|1076.6|1073.6|9176
1585584000000|2020-03-30 16:00:00|1079.6|1076.6|1072.6|1069.6|1085.5|1082.5|1072.6|1069.6|10504
1585641600000|2020-03-31 08:00:00|1080.6|1077.6|1075.7|1072.7|1081.6|1078.6|1075.4|1072.4|1083
1585645200000|2020-03-31 09:00:00|1075.4|1072.4|1071.2|1068.2|1075.7|1072.7|1067.7|1064.7|4714
1585648800000|2020-03-31 10:00:00|1071.9|1068.9|1075.2|1072.2|1077.7|1074.7|1071.2|1068.2|681
1585652400000|2020-03-31 11:00:00|1074.9|1071.9|1071.7|1068.7|1077.7|1074.7|1070.7|1067.7|1419
1585656000000|2020-03-31 12:00:00|1071.9|1068.9|1068.7|1065.7|1077.2|1074.2|1067.7|1064.7|3497
1585659600000|2020-03-31 13:00:00|1068.4|1065.4|1058.7|1055.7|1069.2|1066.2|1058.7|1055.7|3418
1585663200000|2020-03-31 14:00:00|1058.2|1055.2|1054.2|1051.2|1060.7|1057.7|1052|1049|9028
1585666800000|2020-03-31 15:00:00|1053.7|1050.7|1053.2|1050.2|1059.5|1056.5|1051.2|1048.2|4128
1585670400000|2020-03-31 16:00:00|1052.7|1049.7|1050.7|1047.7|1055.2|1052.2|1046.2|1043.2|11502
1585728000000|2020-04-01 08:00:00|1037.2|1034.2|1032.3|1029.3|1038.2|1035.2|1032|1029|869
1585731600000|2020-04-01 09:00:00|1033.1|1030.1|1034.5|1031.5|1034.8|1031.8|1030.8|1027.8|1224
1585735200000|2020-04-01 10:00:00|1034.2|1031.2|1033.8|1030.8|1034.2|1031.2|1032.3|1029.3|741
1585738800000|2020-04-01 11:00:00|1033.2|1030.2|1033.8|1030.8|1035.2|1032.2|1032.8|1029.8|1137
1585742400000|2020-04-01 12:00:00|1034|1031|1040.3|1037.3|1043.3|1040.3|1028.3|1025.3|5254
1585746000000|2020-04-01 13:00:00|1041.3|1038.3|1026.7|1023.7|1041.3|1038.3|1026.2|1023.2|4279
1585749600000|2020-04-01 14:00:00|1026.4|1023.4|1026.1|1023.1|1032.1|1029.1|1024.7|1021.7|7508
1585753200000|2020-04-01 15:00:00|1026.3|1023.3|1018.6|1015.6|1026.5|1023.5|1018.6|1015.6|5266
1585756800000|2020-04-01 16:00:00|1019.2|1016.2|1005.7|1002.7|1023.6|1020.6|1005.6|1002.6|13530
1585760400000|2020-04-01 17:00:00|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|1005.2|1002.2|0
1585814400000|2020-04-02 08:00:00|1022.9|1019.9|1023.2|1020.2|1023.9|1020.9|1017.7|1014.7|1919
1585818000000|2020-04-02 09:00:00|1023.7|1020.7|1025.9|1022.9|1027.7|1024.7|1018.2|1015.2|909
1585821600000|2020-04-02 10:00:00|1026.4|1023.4|1024.7|1021.7|1028.1|1025.1|1021.2|1018.2|1393
1585825200000|2020-04-02 11:00:00|1025|1022|1021.7|1018.7|1025|1022|1020.7|1017.7|1207
1585828800000|2020-04-02 12:00:00|1021.2|1018.2|1013.7|1010.7|1024.1|1021.1|1009.7|1006.7|4412
1585832400000|2020-04-02 13:00:00|1013.5|1010.5|1020.1|1017.1|1025.1|1022.1|1008.4|1005.4|5869
1585836000000|2020-04-02 14:00:00|1019.1|1016.1|1058|1055|1086.9|1083.9|1015.1|1012.1|15965
1585839600000|2020-04-02 15:00:00|1059|1056|1040|1037|1060.6|1057.6|1034.2|1031.2|8256
1585843200000|2020-04-02 16:00:00|1039.7|1036.7|1028|1025|1041.2|1038.2|1027.2|1024.2|8365
1585846800000|2020-04-02 17:00:00|||||||||2
1585900800000|2020-04-03 08:00:00|1052.6|1049.6|1052.3|1049.3|1054.6|1051.6|1047.6|1044.6|637
1585904400000|2020-04-03 09:00:00|1052.6|1049.6|1060.8|1057.8|1061.2|1058.2|1052.6|1049.6|1452
1585908000000|2020-04-03 10:00:00|1060.5|1057.5|1055|1052|1060.5|1057.5|1053.6|1050.6|1135
1585911600000|2020-04-03 11:00:00|1054.6|1051.6|1063|1060|1063|1060|1053.6|1050.6|2070
1585915200000|2020-04-03 12:00:00|1062.8|1059.8|1054.2|1051.2|1064|1061|1054.2|1051.2|5135
1585918800000|2020-04-03 13:00:00|1053.2|1050.2|1044.2|1041.2|1056.2|1053.2|1042.4|1039.4|3894
1585922400000|2020-04-03 14:00:00|1044.9|1041.9|1039.2|1036.2|1048.2|1045.2|1034.7|1031.7|4891
1585926000000|2020-04-03 15:00:00|1039.7|1036.7|1034.7|1031.7|1041.7|1038.7|1031.7|1028.7|3517
1585929600000|2020-04-03 16:00:00|1035.3|1032.3|1035.8|1032.8|1041.7|1038.7|1028.7|1025.7|11938
1585933200000|2020-04-03 17:00:00|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|1035.5|1032.5|0
1586160000000|2020-04-06 08:00:00|1044.6|1041.6|1044.9|1041.9|1047.8|1044.8|1043.6|1040.6|145
1586163600000|2020-04-06 09:00:00|1044.6|1041.6|1045.9|1042.9|1047.6|1044.6|1043.2|1040.2|206
1586167200000|2020-04-06 10:00:00|1046.6|1043.6|1035.4|1032.4|1046.6|1043.6|1033.6|1030.6|515
1586170800000|2020-04-06 11:00:00|1035.1|1032.1|1038.4|1035.4|1040.2|1037.2|1032.2|1029.2|747
1586174400000|2020-04-06 12:00:00|1038.2|1035.2|1039.2|1036.2|1041.6|1038.6|1036.2|1033.2|4041
1586178000000|2020-04-06 13:00:00|1038.2|1035.2|1041.2|1038.2|1045|1042|1031.3|1028.3|5523
1586181600000|2020-04-06 14:00:00|1041.4|1038.4|1037.7|1034.7|1044.8|1041.8|1036.4|1033.4|5701
1586185200000|2020-04-06 15:00:00|1038|1035|1041.8|1038.8|1044.8|1041.8|1034.3|1031.3|10179
1586188800000|2020-04-06 16:00:00|1041.4|1038.4|1039.8|1036.8|1049.1|1046.1|1039.4|1036.4|8808
1586246400000|2020-04-07 08:00:00|1051|1048|1054.7|1051.7|1057.6|1054.6|1049.7|1046.7|1201
1586250000000|2020-04-07 09:00:00|1055.4|1052.4|1055.7|1052.7|1058.2|1055.2|1054.7|1051.7|421
1586253600000|2020-04-07 10:00:00|1056|1053|1055|1052|1056.3|1053.3|1052|1049|823
1586257200000|2020-04-07 11:00:00|1054.6|1051.6|1052|1049|1060|1057|1052|1049|1388
1586260800000|2020-04-07 12:00:00|1052.2|1049.2|1043.4|1040.4|1052.4|1049.4|1043.4|1040.4|3725
1586264400000|2020-04-07 13:00:00|1044.4|1041.4|1052.7|1049.7|1052.7|1049.7|1044.4|1041.4|3577
1586268000000|2020-04-07 14:00:00|1053.4|1050.4|1036.5|1033.5|1053.7|1050.7|1034.6|1031.6|5870
1586271600000|2020-04-07 15:00:00|1036.3|1033.3|1035.6|1032.6|1040.3|1037.3|1034.3|1031.3|5770
1586275200000|2020-04-07 16:00:00|1036.6|1033.6|1038.6|1035.6|1047.4|1044.4|1035.6|1032.6|10383
1586329200000|2020-04-08 07:00:00|1036.3|1033.3|1044|1041|1048.6|1045.6|1035.3|1032.3|2416
1586332800000|2020-04-08 08:00:00|1043.6|1040.6|1041.3|1038.3|1043.6|1040.6|1036.3|1033.3|2370
1586336400000|2020-04-08 09:00:00|1042|1039|1040.7|1037.7|1042.8|1039.8|1037.3|1034.3|657
1586340000000|2020-04-08 10:00:00|1040|1037|1039.7|1036.7|1043.4|1040.4|1039.7|1036.7|2311
1586343600000|2020-04-08 11:00:00|1038.7|1035.7|1039.7|1036.7|1040.3|1037.3|1037.7|1034.7|709
1586347200000|2020-04-08 12:00:00|1039.3|1036.3|1033.7|1030.7|1040.4|1037.4|1032.7|1029.7|3831
1586350800000|2020-04-08 13:00:00|1034.3|1031.3|1027.7|1024.7|1034.7|1031.7|1025.3|1022.3|4620
1586354400000|2020-04-08 14:00:00|1028.3|1025.3|1027.3|1024.3|1030|1027|1024.7|1021.7|5408
1586358000000|2020-04-08 15:00:00|1026.7|1023.7|1032.7|1029.7|1034|1031|1026.3|1023.3|3290
1586361600000|2020-04-08 16:00:00|1033.7|1030.7|1041.3|1038.3|1042.3|1039.3|1033.7|1030.7|14340
1586415600000|2020-04-09 07:00:00|1050.3|1047.3|1056.3|1053.3|1061.7|1058.7|1045.3|1042.3|2677
1586419200000|2020-04-09 08:00:00|1056.7|1053.7|1053.5|1050.5|1061.7|1058.7|1053.3|1050.3|2021
1586422800000|2020-04-09 09:00:00|1053.3|1050.3|1053.7|1050.7|1056.7|1053.7|1052.7|1049.7|950
1586426400000|2020-04-09 10:00:00|1053.3|1050.3|1057.7|1054.7|1057.7|1054.7|1051.7|1048.7|1031
1586430000000|2020-04-09 11:00:00|1057.3|1054.3|1054|1051|1062.7|1059.7|1044.3|1041.3|4222
1586433600000|2020-04-09 12:00:00|1052|1049|1044|1041|1052|1049|1039|1036|5717
1586437200000|2020-04-09 13:00:00|1043.7|1040.7|1034.4|1031.4|1047.5|1044.5|1034.4|1031.4|2843
1586440800000|2020-04-09 14:00:00|1036|1033|1045|1042|1059.3|1056.3|1032|1029|8966
1586444400000|2020-04-09 15:00:00|1045.7|1042.7|1037.2|1034.2|1048|1045|1036.4|1033.4|5673
1586448000000|2020-04-09 16:00:00|1037|1034|1049|1046|1050|1047|1036.4|1033.4|11101
1586775600000|2020-04-13 11:00:00|1058.2|1053.2|1054.7|1051.7|1060.9|1057.9|1051.4|1048.4|3054
1586779200000|2020-04-13 12:00:00|1053.7|1050.7|1045.2|1042.2|1054.7|1051.7|1041.7|1038.7|3621
1586782800000|2020-04-13 13:00:00|1045.1|1042.1|1034.2|1031.2|1045.2|1042.2|1031.4|1028.4|6627
1586786400000|2020-04-13 14:00:00|1033.4|1030.4|1024.6|1021.6|1034.7|1031.7|1019.9|1016.9|6019
1586790000000|2020-04-13 15:00:00|1023.9|1020.9|1022.6|1019.6|1026.9|1023.9|1020.9|1017.9|4061
1586793600000|2020-04-13 16:00:00|1022.9|1019.9|1026.6|1023.6|1038.6|1035.6|1022.8|1019.8|15883
1586797200000|2020-04-13 17:00:00|||||||||5
1586847600000|2020-04-14 07:00:00|1033.5|1030.5|1030.7|1027.7|1035.3|1032.3|1029.4|1026.4|1973
1586851200000|2020-04-14 08:00:00|1030.4|1027.4|1026|1023|1030.7|1027.7|1024.7|1021.7|3005
1586854800000|2020-04-14 09:00:00|1025.2|1022.2|1029|1026|1029|1026|1024.4|1021.4|1042
1586858400000|2020-04-14 10:00:00|1028.2|1025.2|1031|1028|1032|1029|1026.2|1023.2|876
1586862000000|2020-04-14 11:00:00|1030|1027|1031.3|1028.3|1035|1032|1028.8|1025.8|2460
1586865600000|2020-04-14 12:00:00|1031|1028|1024.3|1021.3|1031.3|1028.3|1023.3|1020.3|4146
1586869200000|2020-04-14 13:00:00|1024|1021|1016.8|1013.8|1027|1024|1014.5|1011.5|5259
1586872800000|2020-04-14 14:00:00|1016.3|1013.3|1016.5|1013.5|1019.3|1016.3|1010.8|1007.8|7693
1586876400000|2020-04-14 15:00:00|1016.3|1013.3|1017.8|1014.8|1018.8|1015.8|1013.3|1010.3|8764
1586880000000|2020-04-14 16:00:00|1018.1|1015.1|1022.3|1019.3|1025.1|1022.1|1016.6|1013.6|15308
1586934000000|2020-04-15 07:00:00|1017.4|1014.4|1018.3|1015.3|1020.8|1017.8|1013.3|1010.3|1791
1586937600000|2020-04-15 08:00:00|1018.4|1015.4|1019.8|1016.8|1020.2|1017.2|1014.3|1011.3|1160
1586941200000|2020-04-15 09:00:00|1019.3|1016.3|1015|1012|1019.3|1016.3|1013.8|1010.8|2012
1586944800000|2020-04-15 10:00:00|1014.9|1011.9|1015.8|1012.8|1015.8|1012.8|1014|1011|3381
1586948400000|2020-04-15 11:00:00|1016|1013|1014.8|1011.8|1019|1016|1014.4|1011.4|2818
1586952000000|2020-04-15 12:00:00|1014|1011|1014.5|1011.5|1015.5|1012.5|1011.2|1008.2|4126
1586955600000|2020-04-15 13:00:00|1015.3|1012.3|1023.9|1020.9|1024.5|1021.5|1012.8|1009.8|9403
1586959200000|2020-04-15 14:00:00|1025|1022|1014|1011|1025|1022|1013.8|1010.8|6800
1586962800000|2020-04-15 15:00:00|1014.8|1011.8|1020.8|1017.8|1020.8|1017.8|1010.8|1007.8|3394
1586966400000|2020-04-15 16:00:00|1020|1017|1028.5|1025.5|1030|1027|1019.8|1016.8|12264
1586970000000|2020-04-15 17:00:00|1027.7|1024.7|1028.5|1025.5|1028.5|1025.5|1027.7|1024.7|61
1587020400000|2020-04-16 07:00:00|1030.6|1027.6|1032.7|1029.7|1032.7|1029.7|1027.4|1024.4|1475
1587024000000|2020-04-16 08:00:00|1031.8|1028.8|1037.5|1034.5|1039.2|1036.2|1031.8|1028.8|913
1587027600000|2020-04-16 09:00:00|1037.9|1034.9|1031.8|1028.8|1038.2|1035.2|1031.7|1028.7|944
1587031200000|2020-04-16 10:00:00|1031.9|1028.9|1034|1031|1035.1|1032.1|1030.8|1027.8|455
1587034800000|2020-04-16 11:00:00|1032.7|1029.7|1031.3|1028.3|1035.2|1032.2|1029.7|1026.7|2802
1587038400000|2020-04-16 12:00:00|1030.3|1027.3|1032.5|1029.5|1033.5|1030.5|1025.3|1022.3|3285
1587042000000|2020-04-16 13:00:00|1032.1|1029.1|1035.6|1032.6|1037.8|1034.8|1027.8|1024.8|4975
1587045600000|2020-04-16 14:00:00|1035.7|1032.7|1034.6|1031.6|1040.8|1037.8|1033|1030|6111
1587049200000|2020-04-16 15:00:00|1035.7|1032.7|1033.6|1030.6|1041.9|1038.9|1031.6|1028.6|4733
1587052800000|2020-04-16 16:00:00|1034.4|1031.4|1030.8|1027.8|1036.8|1033.8|1029.8|1026.8|9738
1587106800000|2020-04-17 07:00:00|1032.9|1029.9|1031.8|1028.8|1033.8|1030.8|1028.1|1025.1|1063
1587110400000|2020-04-17 08:00:00|1031.9|1028.9|1034|1031|1038|1035|1030.8|1027.8|641
1587114000000|2020-04-17 09:00:00|1033.6|1030.6|1040.8|1037.8|1044|1041|1032.2|1029.2|721
1587117600000|2020-04-17 10:00:00|1041|1038|1039.7|1036.7|1043.8|1040.8|1038.8|1035.8|191
1587121200000|2020-04-17 11:00:00|1039.6|1036.6|1045.7|1042.7|1046.8|1043.8|1039.2|1036.2|908
1587124800000|2020-04-17 12:00:00|1045.8|1042.8|1034.3|1031.3|1045.8|1042.8|1032|1029|850
1587128400000|2020-04-17 13:00:00|1033.8|1030.8|1041.6|1038.6|1042.2|1039.2|1033.2|1030.2|990
1587132000000|2020-04-17 14:00:00|1040.8|1037.8|1051.4|1048.4|1054.8|1051.8|1040.8|1037.8|7799
1587135600000|2020-04-17 15:00:00|1051.9|1048.9|1051|1048|1058.4|1055.4|1048.4|1045.4|4221
1587139200000|2020-04-17 16:00:00|1050.2|1047.2|1053.8|1050.8|1053.8|1050.8|1045.2|1042.2|5800
1587366000000|2020-04-20 07:00:00|1051.5|1048.5|1042.6|1039.6|1053.2|1050.2|1036.4|1033.4|3173
1587369600000|2020-04-20 08:00:00|1042.1|1039.1|1041.7|1038.7|1044.5|1041.5|1041.5|1038.5|1214
1587373200000|2020-04-20 09:00:00|1042.6|1039.6|1042.4|1039.4|1042.7|1039.7|1041.5|1038.5|348
1587376800000|2020-04-20 10:00:00|1041.5|1038.5|1035.7|1032.7|1041.5|1038.5|1035.1|1032.1|256
1587380400000|2020-04-20 11:00:00|1036.1|1033.1|1031.1|1028.1|1038.6|1035.6|1029.6|1026.6|767
1587384000000|2020-04-20 12:00:00|1031.6|1028.6|1028.3|1025.3|1032.2|1029.2|1022.3|1019.3|2851
1587387600000|2020-04-20 13:00:00|1028.4|1025.4|1032.3|1029.3|1033.4|1030.4|1027.3|1024.3|1848
1587391200000|2020-04-20 14:00:00|1031.3|1028.3|1027.1|1024.1|1031.4|1028.4|1025.1|1022.1|3801
1587394800000|2020-04-20 15:00:00|1026.6|1023.6|1024.2|1021.2|1027.1|1024.1|1023|1020|2615
1587398400000|2020-04-20 16:00:00|1023.2|1020.2|1025.2|1022.2|1030.3|1027.3|1021.2|1018.2|5519
1587452400000|2020-04-21 07:00:00|1016.2|1013.2|1014.1|1011.1|1017.2|1014.2|1012.5|1009.5|1513
1587456000000|2020-04-21 08:00:00|1013.1|1010.1|1009.4|1006.4|1013.1|1010.1|1008.4|1005.4|1596
1587459600000|2020-04-21 09:00:00|1008.5|1005.5|1000.8|997.8|1009.4|1006.4|998|995|3433
1587463200000|2020-04-21 10:00:00|1001.8|998.8|1002.8|999.8|1003|1000|997.8|994.8|3655
1587466800000|2020-04-21 11:00:00|1002.9|999.9|997|994|1005|1002|996.1|993.1|1740
1587470400000|2020-04-21 12:00:00|996.6|993.6|987.9|984.9|997|994|986.9|983.9|2062
1587474000000|2020-04-21 13:00:00|987|984|984|981|988.2|985.2|976|973|2017
1587477600000|2020-04-21 14:00:00|983.8|980.8|1002.8|999.8|1003.8|1000.8|979.8|976.8|4408
1587481200000|2020-04-21 15:00:00|1001.8|998.8|1000.7|997.7|1007.7|1004.7|995.8|992.8|2049
1587484800000|2020-04-21 16:00:00|1000.2|997.2|1003.9|1000.9|1004.8|1001.8|995.6|992.6|4971
1587538800000|2020-04-22 07:00:00|995|992|993.5|990.5|1002|999|993.1|990.1|576
1587542400000|2020-04-22 08:00:00|993.9|990.9|996.2|993.2|996.6|993.6|991.1|988.1|2019
1587546000000|2020-04-22 09:00:00|997.1|994.1|993.2|990.2|997.2|994.2|992.2|989.2|899
1587549600000|2020-04-22 10:00:00|992.6|989.6|997.1|994.1|997.1|994.1|992.2|989.2|1036
1587553200000|2020-04-22 11:00:00|996.1|993.1|1001.2|998.2|1002.4|999.4|993.2|990.2|3312
1587556800000|2020-04-22 12:00:00|1000.8|997.8|1020|1017|1020.6|1017.6|994.5|991.5|3919
1587560400000|2020-04-22 13:00:00|1019.6|1016.6|1007.7|1004.7|1020.6|1017.6|1004.6|1001.6|5208
1587564000000|2020-04-22 14:00:00|1007.8|1004.8|996.9|993.9|1009.7|1006.7|990.8|987.8|2640
1587567600000|2020-04-22 15:00:00|997.1|994.1|1009.9|1006.9|1011.9|1008.9|997|994|3507
1587571200000|2020-04-22 16:00:00|1008.9|1005.9|1003.9|1000.9|1010.9|1007.9|995|992|3861
1587625200000|2020-04-23 07:00:00|1009.1|1006.1|1012.2|1009.2|1017.1|1014.1|1005.7|1002.7|1322
1587628800000|2020-04-23 08:00:00|1011.7|1008.7|1014.3|1011.3|1016.2|1013.2|1010.2|1007.2|300
1587632400000|2020-04-23 09:00:00|1013.3|1010.3|1015.2|1012.2|1015.2|1012.2|1010.2|1007.2|209
1587636000000|2020-04-23 10:00:00|1014.3|1011.3|1009.3|1006.3|1016.2|1013.2|1006.3|1003.3|423
1587639600000|2020-04-23 11:00:00|1009.2|1006.2|1005.3|1002.3|1009.3|1006.3|1005.2|1002.2|356
1587643200000|2020-04-23 12:00:00|1004.8|1001.8|1006.1|1003.1|1008.3|1005.3|1001.3|998.3|954
1587646800000|2020-04-23 13:00:00|1006.2|1003.2|999.3|996.3|1007.1|1004.1|998.3|995.3|1837
1587650400000|2020-04-23 14:00:00|1000.2|997.2|995.1|992.1|1000.2|997.2|993.1|990.1|4284
1587654000000|2020-04-23 15:00:00|995.2|992.2|996.3|993.3|997.2|994.2|992.3|989.3|3558
1587657600000|2020-04-23 16:00:00|997.3|994.3|1008.5|1005.5|1008.5|1005.5|994.2|991.2|9274
1587661200000|2020-04-23 17:00:00|||||||||3
1587711600000|2020-04-24 07:00:00|1000.5|997.5|1000.6|997.6|1000.6|997.6|996.5|993.5|987
1587715200000|2020-04-24 08:00:00|999.6|996.6|994.7|991.7|1000.6|997.6|993.5|990.5|693
1587718800000|2020-04-24 09:00:00|994.6|991.6|989.6|986.6|998.5|995.5|987.7|984.7|710
1587722400000|2020-04-24 10:00:00|990.6|987.6|993.9|990.9|994.8|991.8|989.1|986.1|6694
1587726000000|2020-04-24 11:00:00|994.9|991.9|992.8|989.8|994.9|991.9|989.7|986.7|1541
1587729600000|2020-04-24 12:00:00|992.7|989.7|988.6|985.6|992.7|989.7|984.6|981.6|1788
1587733200000|2020-04-24 13:00:00|988.7|985.7|979.7|976.7|989.6|986.6|977.8|974.8|2785
1587736800000|2020-04-24 14:00:00|979.8|976.8|975.9|972.9|985.9|982.9|974.9|971.9|4666
1587740400000|2020-04-24 15:00:00|976.8|973.8|975.1|972.1|982|979|973.9|970.9|4109
1587744000000|2020-04-24 16:00:00|975|972|979.2|976.2|986.1|983.1|973|970|10038
1587970800000|2020-04-27 07:00:00|972.6|969.6|982.6|979.6|984.6|981.6|971.6|968.6|3097
1587974400000|2020-04-27 08:00:00|981.7|978.7|971.6|968.6|984.6|981.6|971.6|968.6|2725
1587978000000|2020-04-27 09:00:00|970.1|967.1|976.7|973.7|977.7|974.7|970.1|967.1|2051
1587981600000|2020-04-27 10:00:00|976.8|973.8|972.7|969.7|978.7|975.7|972.7|969.7|1118
1587985200000|2020-04-27 11:00:00|973.6|970.6|969.6|966.6|973.6|970.6|969.6|966.6|563
1587988800000|2020-04-27 12:00:00|968.6|965.6|969.6|966.6|972.7|969.7|965.6|962.6|1189
1587992400000|2020-04-27 13:00:00|969.5|966.5|953.5|950.5|969.6|966.6|950.3|947.3|4354
1587996000000|2020-04-27 14:00:00|953.4|950.4|955.4|952.4|959.4|956.4|952.4|949.4|1436
1587999600000|2020-04-27 15:00:00|956.4|953.4|952.4|949.4|960.4|957.4|952.3|949.3|1456
1588003200000|2020-04-27 16:00:00|953.4|950.4|938.4|935.4|953.4|950.4|935.4|932.4|3761
1588057200000|2020-04-28 07:00:00|940.6|937.6|937.6|934.6|943.5|939.6|935.6|932.6|238
1588060800000|2020-04-28 08:00:00|936.6|933.6|923.6|920.6|936.6|933.6|922.6|919.6|1100
1588064400000|2020-04-28 09:00:00|924.6|921.6|930.6|927.6|937.6|934.6|924.6|921.6|473
1588068000000|2020-04-28 10:00:00|929.6|926.6|928.6|925.6|931.6|928.6|926.6|923.6|371
1588071600000|2020-04-28 11:00:00|927.6|924.6|929.6|926.6|934.1|931.1|927.6|924.6|1302
1588075200000|2020-04-28 12:00:00|928.6|925.6|937.1|934.1|939.6|936.6|928.6|925.6|1654
1588078800000|2020-04-28 13:00:00|937.6|934.6|934.6|931.6|937.6|934.6|928.6|925.6|910
1588082400000|2020-04-28 14:00:00|933.6|930.6|953.6|950.6|954.6|951.6|932.1|929.1|2150
1588086000000|2020-04-28 15:00:00|954.6|951.6|945.6|942.6|957.6|954.6|945.6|942.6|793
1588089600000|2020-04-28 16:00:00|946.6|943.6|961.7|958.7|963.6|960.6|944.6|941.6|2841
1588143600000|2020-04-29 07:00:00|968.8|965.8|973.8|970.8|979.3|976.3|964.8|961.8|410
1588147200000|2020-04-29 08:00:00|972.9|969.9|977.8|974.8|977.9|974.9|966.8|963.8|875
1588150800000|2020-04-29 09:00:00|976.9|973.9|968.9|965.9|976.9|973.9|967.9|964.9|997
1588154400000|2020-04-29 10:00:00|969.9|966.9|981.9|978.9|986.4|983.4|968.9|965.9|12754
1588158000000|2020-04-29 11:00:00|981.4|978.4|983.9|980.9|984.4|981.4|977.9|974.9|3228
1588161600000|2020-04-29 12:00:00|984.4|981.4|992.9|989.9|994.9|991.9|983.9|980.9|7396
1588165200000|2020-04-29 13:00:00|993.9|990.9|998.9|995.9|1004.9|1001.9|992.9|989.9|8895
1588168800000|2020-04-29 14:00:00|997.9|994.9|999.9|996.9|1003.9|1000.9|995.9|992.9|6164
1588172400000|2020-04-29 15:00:00|998.9|995.9|991.9|988.9|999.9|996.9|991.9|988.9|4789
1588176000000|2020-04-29 16:00:00|990.9|987.9|1000.9|997.9|1000.9|997.9|990.9|987.9|7320
1588230000000|2020-04-30 07:00:00|1016.2|1013.2|1029.2|1026.2|1035.2|1032.2|1014.2|1011.2|5905
1588233600000|2020-04-30 08:00:00|1028.2|1025.2|1024.2|1021.2|1030.2|1027.2|1023.2|1020.2|1708
1588237200000|2020-04-30 09:00:00|1025.2|1022.2|1022.2|1019.2|1029.2|1026.2|1022.2|1019.2|2018
1588240800000|2020-04-30 10:00:00|1022.7|1019.7|1018.2|1015.2|1022.7|1019.7|1018.2|1015.2|1371
1588244400000|2020-04-30 11:00:00|1018.7|1015.7|1027.2|1024.2|1027.2|1024.2|1018.2|1015.2|2242
1588248000000|2020-04-30 12:00:00|1026.2|1023.2|1020.3|1017.3|1033.2|1030.2|1020.3|1017.3|4447
1588251600000|2020-04-30 13:00:00|1019.3|1016.3|1016.3|1013.3|1020.3|1017.3|1006.3|1003.3|7571
1588255200000|2020-04-30 14:00:00|1017.3|1014.3|1026.3|1023.3|1031.3|1028.3|1016.3|1013.3|5150
1588258800000|2020-04-30 15:00:00|1026.8|1023.8|1026.3|1023.3|1034.3|1031.3|1024.3|1021.3|6922
1588262400000|2020-04-30 16:00:00|1025.3|1022.3|1043.3|1040.3|1045.3|1042.3|1024.3|1021.3|13988
1588316400000|2020-05-01 07:00:00|1049.5|1046.5|1028.6|1025.6|1053.6|1050.6|1028.6|1025.6|5273
1588320000000|2020-05-01 08:00:00|1030.1|1027.1|1038.6|1035.6|1042.6|1039.6|1028.6|1025.6|2423
1588323600000|2020-05-01 09:00:00|1037.6|1034.6|1033.6|1030.6|1039.6|1036.6|1030.6|1027.6|1272
1588327200000|2020-05-01 10:00:00|1032.6|1029.6|1030.6|1027.6|1034.6|1031.6|1028.6|1025.6|1050
1588330800000|2020-05-01 11:00:00|1031.6|1028.6|1038.6|1035.6|1038.6|1035.6|1030.6|1027.6|2130
1588334400000|2020-05-01 12:00:00|1039.6|1036.6|1049.6|1046.6|1050.6|1047.6|1035.6|1032.6|6822
1588338000000|2020-05-01 13:00:00|1050.6|1047.6|1055.6|1052.6|1069.6|1066.6|1050.6|1047.6|8849
1588341600000|2020-05-01 14:00:00|1056.1|1053.1|1076.6|1073.6|1078.1|1075.1|1054.6|1051.6|6672
1588345200000|2020-05-01 15:00:00|1075.7|1072.7|1067.7|1064.7|1076.1|1073.1|1065.7|1062.7|4199
1588348800000|2020-05-01 16:00:00|1066.7|1063.7|1083.7|1080.7|1102.7|1099.7|1065.7|1062.7|19569
1588575600000|2020-05-04 07:00:00|1073.3|1070.3|1076.7|1073.7|1079.7|1076.7|1067.4|1064.4|3271
1588579200000|2020-05-04 08:00:00|1076.8|1073.8|1079.7|1076.7|1079.7|1076.7|1074.8|1071.8|1014
1588582800000|2020-05-04 09:00:00|1078.7|1075.7|1079.7|1076.7|1084.7|1081.7|1076.7|1073.7|2632
1588586400000|2020-05-04 10:00:00|1078.7|1075.7|1077.7|1074.7|1081.7|1078.7|1076.7|1073.7|981
1588590000000|2020-05-04 11:00:00|1076.7|1073.7|1079.7|1076.7|1079.7|1076.7|1071.6|1068.6|2095
1588593600000|2020-05-04 12:00:00|1078.8|1075.8|1073.7|1070.7|1092.6|1089.6|1073.7|1070.7|5690
1588597200000|2020-05-04 13:00:00|1072.8|1069.8|1071.7|1068.7|1079.7|1076.7|1069.7|1066.7|7283
1588600800000|2020-05-04 14:00:00|1072.7|1069.7|1055.8|1052.8|1079.7|1076.7|1049.8|1046.8|8328
1588604400000|2020-05-04 15:00:00|1056.3|1053.3|1038.9|1035.9|1056.3|1053.3|1036.9|1033.9|5296
1588608000000|2020-05-04 16:00:00|1039.8|1036.8|1041.5|1038.5|1047|1044|1036.9|1033.9|10123
1588662000000|2020-05-05 07:00:00|1048.2|1045.2|1056.3|1053.3|1057.3|1054.3|1048.2|1045.2|1749
1588665600000|2020-05-05 08:00:00|1055.3|1052.3|1044.4|1041.4|1057.2|1054.2|1043.4|1040.4|2234
1588669200000|2020-05-05 09:00:00|1045.3|1042.3|1051.4|1048.4|1051.4|1048.4|1041.4|1038.4|1789
1588672800000|2020-05-05 10:00:00|1050.9|1047.9|1058.4|1055.4|1058.4|1055.4|1050.9|1047.9|725
1588676400000|2020-05-05 11:00:00|1059.4|1056.4|1063.5|1060.5|1064.4|1061.4|1057.5|1054.5|1636
1588680000000|2020-05-05 12:00:00|1066.5|1063.5|1060.4|1057.4|1073.3|1070.3|1054.5|1051.5|4742
1588683600000|2020-05-05 13:00:00|1060.5|1057.5|1074.2|1071.2|1076.3|1073.3|1058.9|1055.9|3822
1588687200000|2020-05-05 14:00:00|1073.2|1070.2|1065.3|1062.3|1073.3|1070.3|1057.4|1054.4|5506
1588690800000|2020-05-05 15:00:00|1064.3|1061.3|1083.1|1080.1|1083.1|1080.1|1063.3|1060.3|7316
1588694400000|2020-05-05 16:00:00|1083|1080|1071.3|1068.3|1090.2|1087.2|1071.3|1068.3|11203
1588748400000|2020-05-06 07:00:00|1067.6|1064.6|1064.7|1061.7|1072.7|1069.7|1064.6|1061.6|2784
1588752000000|2020-05-06 08:00:00|1065.6|1062.6|1073.2|1070.2|1077.2|1074.2|1062.7|1059.7|1486
1588755600000|2020-05-06 09:00:00|1073.7|1070.7|1068.2|1065.2|1075.7|1072.7|1064.6|1061.6|801
1588759200000|2020-05-06 10:00:00|1068.7|1065.7|1075.7|1072.7|1076.7|1073.7|1064.7|1061.7|895
1588762800000|2020-05-06 11:00:00|1074.8|1071.8|1069.7|1066.7|1075.7|1072.7|1065.8|1062.8|1067
1588766400000|2020-05-06 12:00:00|1069.8|1066.8|1044.9|1041.9|1069.8|1066.8|1044.9|1041.9|5938
1588770000000|2020-05-06 13:00:00|1045.8|1042.8|1044.9|1041.9|1053.9|1050.9|1043.9|1040.9|3335
1588773600000|2020-05-06 14:00:00|1045.4|1042.4|1042.8|1039.8|1051.8|1048.8|1037.9|1034.9|4546
1588777200000|2020-05-06 15:00:00|1043|1040|1044.9|1041.9|1048.6|1045.6|1038.7|1035.7|3736
1588780800000|2020-05-06 16:00:00|1045.8|1042.8|1033.9|1030.9|1051.8|1048.8|1028.9|1025.9|9027
1588834800000|2020-05-07 07:00:00|1033.3|1030.3|1044.3|1041.3|1044.3|1041.3|1032.3|1029.3|1552
1588838400000|2020-05-07 08:00:00|1045.1|1042.1|1043.3|1040.3|1045.2|1042.2|1039.3|1036.3|2273
1588842000000|2020-05-07 09:00:00|1043.2|1040.2|1048.2|1045.2|1048.3|1045.3|1040.3|1037.3|1210
1588845600000|2020-05-07 10:00:00|1048.3|1045.3|1048.1|1045.1|1051.3|1048.3|1046.2|1043.2|1758
1588849200000|2020-05-07 11:00:00|1047.2|1044.2|1049.1|1046.1|1050.1|1047.1|1044.1|1041.1|1526
1588852800000|2020-05-07 12:00:00|1049.2|1046.2|1050|1047|1051.1|1048.1|1042.2|1039.2|3021
1588856400000|2020-05-07 13:00:00|1051|1048|1042.9|1039.9|1058.9|1055.9|1035.6|1032.6|11078
1588860000000|2020-05-07 14:00:00|1041.9|1038.9|1039.3|1036.3|1042.9|1039.9|1036.9|1033.9|5296
1588863600000|2020-05-07 15:00:00|1038.8|1035.8|1039.8|1036.8|1044.8|1041.8|1033.5|1030.5|5212
1588867200000|2020-05-07 16:00:00|1039.9|1036.9|1037|1034|1040.8|1037.8|1033.9|1030.9|10593
1588935600000|2020-05-08 11:00:00|1035.2|1032.2|1024.2|1021.2|1037.1|1034.1|1023.2|1020.2|4296
1588939200000|2020-05-08 12:00:00|1024.1|1021.1|1032.2|1029.2|1037.1|1034.1|1016.2|1013.2|5069
1588942800000|2020-05-08 13:00:00|1032.7|1029.7|1028.2|1025.2|1036.1|1033.1|1025.1|1022.1|1584
1588946400000|2020-05-08 14:00:00|1028.3|1025.3|1032.8|1029.8|1033.3|1030.3|1026|1023|7286
1588950000000|2020-05-08 15:00:00|1032|1029|1038|1035|1043|1040|1030.9|1027.9|3796
1588953600000|2020-05-08 16:00:00|1038.9|1035.9|1035.7|1032.7|1039|1036|1030|1027|8436
1589180400000|2020-05-11 07:00:00|1035.9|1032.9|1041.9|1038.9|1046.7|1043.7|1035|1032|1585
1589184000000|2020-05-11 08:00:00|1041.8|1038.8|1046.7|1043.7|1049.7|1046.7|1040.4|1037.4|609
1589187600000|2020-05-11 09:00:00|1045.9|1042.9|1045.8|1042.8|1046.9|1043.9|1042.8|1039.8|891
1589191200000|2020-05-11 10:00:00|1045.4|1042.4|1042.9|1039.9|1046|1043|1041.9|1038.9|351
1589194800000|2020-05-11 11:00:00|1042.8|1039.8|1041.8|1038.8|1044.8|1041.8|1038.9|1035.9|765
1589198400000|2020-05-11 12:00:00|1041.9|1038.9|1038.8|1035.8|1049.8|1046.8|1036.8|1033.8|5824
1589202000000|2020-05-11 13:00:00|1038.7|1035.7|1031|1028|1042.8|1039.8|1031|1028|2717
1589205600000|2020-05-11 14:00:00|1031.4|1028.4|1026|1023|1032.9|1029.9|1023.2|1020.2|4186
1589209200000|2020-05-11 15:00:00|1025.9|1022.9|1021|1018|1026|1023|1019|1016|3409
1589212800000|2020-05-11 16:00:00|1021.1|1018.1|1016.1|1013.1|1025.1|1022.1|1016.1|1013.1|10300
1589266800000|2020-05-12 07:00:00|1013.4|1010.4|1018.3|1015.3|1022.3|1019.3|1011.4|1008.4|1825
1589270400000|2020-05-12 08:00:00|1018.8|1015.8|1016.5|1013.5|1024.3|1021.3|1016.5|1013.5|3186
1589274000000|2020-05-12 09:00:00|1015.9|1012.9|1018.3|1015.3|1018.5|1015.5|1015.4|1012.4|449
1589277600000|2020-05-12 10:00:00|1018.5|1015.5|1020.4|1017.4|1021.5|1018.5|1014.7|1011.7|580
1589281200000|2020-05-12 11:00:00|1020.5|1017.5|1019.5|1016.5|1024.5|1021.5|1016.5|1013.5|1374
1589284800000|2020-05-12 12:00:00|1020.3|1017.3|1032.3|1029.3|1032.3|1029.3|1018.2|1015.2|4900
1589288400000|2020-05-12 13:00:00|1032.1|1029.1|1028.2|1025.2|1033.3|1030.3|1026.2|1023.2|2735
1589292000000|2020-05-12 14:00:00|1028.1|1025.1|1029.4|1026.4|1033.2|1030.2|1025.2|1022.2|4000
1589295600000|2020-05-12 15:00:00|1029.5|1026.5|1038|1035|1042.2|1039.2|1029.5|1026.5|5908
1589299200000|2020-05-12 16:00:00|1038.2|1035.2|1031.1|1028.1|1042.1|1039.1|1029|1026|9473
1589353200000|2020-05-13 07:00:00|1026.2|1023.2|1022.3|1019.3|1028.3|1025.3|1019.4|1016.4|1240
1589356800000|2020-05-13 08:00:00|1022.2|1019.2|1021.4|1018.4|1022.2|1019.2|1016.4|1013.4|650
1589360400000|2020-05-13 09:00:00|1022.4|1019.4|1022.4|1019.4|1024.3|1021.3|1021.4|1018.4|539
1589364000000|2020-05-13 10:00:00|1022.3|1019.3|1026.4|1023.4|1026.4|1023.4|1021.4|1018.4|1009
1589367600000|2020-05-13 11:00:00|1028|1025|1035.2|1032.2|1037.4|1034.4|1027.3|1024.3|1370
1589371200000|2020-05-13 12:00:00|1035.3|1032.3|1035.1|1032.1|1038.8|1035.8|1029.2|1026.2|6209
1589374800000|2020-05-13 13:00:00|1035|1032|1027.2|1024.2|1035.1|1032.1|1023.2|1020.2|2571
1589378400000|2020-05-13 14:00:00|1026.2|1023.2|1029.3|1026.3|1036.6|1033.6|1023.3|1020.3|4232
1589382000000|2020-05-13 15:00:00|1029.1|1026.1|1026.1|1023.1|1034.3|1031.3|1024.3|1021.3|3965
1589385600000|2020-05-13 16:00:00|1026.2|1023.2|1033.6|1030.6|1033.9|1030.9|1022.5|1019.5|15587
1589439600000|2020-05-14 07:00:00|1034.8|1031.8|1054.1|1051.1|1055.8|1052.8|1034|1031|8642
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1058.1|1055.1|1058.1|1055.1|1051.8|1048.8|2237
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1065.4|1062.4|1065.6|1062.6|1054.8|1051.8|8737
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1057.7|1054.7|1065.6|1062.6|1057.7|1054.7|1980
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1059|1056|1061.2|1058.2|1051.9|1048.9|2958
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.6|1057.6|1063.6|1060.6|1056.9|1053.9|6769
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.6|1055.6|1060.6|1057.6|1052.9|1049.9|3944
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1059.5|1056.5|1062.4|1059.4|1055.6|1052.6|4895
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1049.7|1046.7|1060.4|1057.4|1046.5|1043.5|3882
1589472000000|2020-05-14 16:00:00|1050|1047|1050.5|1047.5|1053.2|1050.2|1046.7|1043.7|9180
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589439600000|2020-05-14 07:00:00|1034.8|1031.8|1054.1|1051.1|1055.8|1052.8|1034|1031|8642
1589443200000|2020-05-14 08:00:00|1053.8|1050.8|1058.1|1055.1|1058.1|1055.1|1051.8|1048.8|2237
1589446800000|2020-05-14 09:00:00|1057.2|1054.2|1065.4|1062.4|1065.6|1062.6|1054.8|1051.8|8737
1589450400000|2020-05-14 10:00:00|1065.5|1062.5|1057.7|1054.7|1065.6|1062.6|1057.7|1054.7|1980
1589454000000|2020-05-14 11:00:00|1057.9|1054.9|1059|1056|1061.2|1058.2|1051.9|1048.9|2958
1589457600000|2020-05-14 12:00:00|1059.1|1056.1|1060.6|1057.6|1063.6|1060.6|1056.9|1053.9|6769
1589461200000|2020-05-14 13:00:00|1059.6|1056.6|1058.6|1055.6|1060.6|1057.6|1052.9|1049.9|3944
1589464800000|2020-05-14 14:00:00|1058.8|1055.8|1059.5|1056.5|1062.4|1059.4|1055.6|1052.6|4895
1589468400000|2020-05-14 15:00:00|1059.4|1056.4|1049.7|1046.7|1060.4|1057.4|1046.5|1043.5|3882
1589472000000|2020-05-14 16:00:00|1050|1047|1050.5|1047.5|1053.2|1050.2|1046.7|1043.7|9180
1589475600000|2020-05-14 17:00:00|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|1050.4|1047.4|0
1589526000000|2020-05-15 07:00:00|1065.6|1062.6|1068.6|1065.6|1070.9|1067.9|1063.5|1060.5|6173
1589529600000|2020-05-15 08:00:00|1069.5|1066.5|1069.6|1066.6|1070.8|1067.8|1065.6|1062.6|2770
1589533200000|2020-05-15 09:00:00|1069.8|1066.8|1066.2|1063.2|1070.8|1067.8|1065.7|1062.7|1235
1589536800000|2020-05-15 10:00:00|1065.8|1062.8|1070.2|1067.2|1071|1068|1065.5|1062.5|1751
1589540400000|2020-05-15 11:00:00|1070|1067|1061.8|1058.8|1070|1067|1061|1058|2956
1589544000000|2020-05-15 12:00:00|1061.9|1058.9|1060.8|1057.8|1066.8|1063.8|1057|1054|3958
1589547600000|2020-05-15 13:00:00|1060.5|1057.5|1063.8|1060.8|1063.8|1060.8|1056.1|1053.1|2260
1589551200000|2020-05-15 14:00:00|1062.8|1059.8|1056.3|1053.3|1065.8|1062.8|1056.3|1053.3|5045
1589554800000|2020-05-15 15:00:00|1055.1|1052.1|1039.8|1036.8|1056.2|1053.2|1033.8|1030.8|10459
1589558400000|2020-05-15 16:00:00|1040|1037|1043.2|1040.2|1045|1042|1036.1|1033.1|8851
1589785200000|2020-05-18 07:00:00|1060.5|1057.5|1068.3|1065.3|1070.2|1067.2|1055|1052|3773
1589788800000|2020-05-18 08:00:00|1067.3|1064.3|1064.3|1061.3|1068.3|1065.3|1064.3|1061.3|1136
1589792400000|2020-05-18 09:00:00|1065|1062|1064.6|1061.6|1066.6|1063.6|1063.3|1060.3|1109
1589796000000|2020-05-18 10:00:00|1064.5|1061.5|1068.3|1065.3|1068.3|1065.3|1063.6|1060.6|919
1589799600000|2020-05-18 11:00:00|1069.3|1066.3|1070|1067|1072|1069|1069.2|1066.2|1485
1589803200000|2020-05-18 12:00:00|1070.2|1067.2|1077.7|1074.7|1083.7|1080.7|1070.2|1067.2|6997
1589806800000|2020-05-18 13:00:00|1077.9|1074.9|1074.1|1071.1|1084.8|1081.8|1072.8|1069.8|7550
1589810400000|2020-05-18 14:00:00|1074.4|1071.4|1077.1|1074.1|1080.1|1077.1|1067.1|1064.1|4805
1589814000000|2020-05-18 15:00:00|1077.9|1074.9|1081.1|1078.1|1083.8|1080.8|1077.9|1074.9|3515
1589817600000|2020-05-18 16:00:00|1082.1|1079.1|1078.2|1075.2|1086.9|1083.9|1078.2|1075.2|9082
1589871600000|2020-05-19 07:00:00|1084.4|1081.4|1085.9|1082.9|1090.2|1087.2|1082.7|1079.7|2712
1589875200000|2020-05-19 08:00:00|1086|1083|1086|1083|1089.9|1086.9|1083.2|1080.2|2278
1589878800000|2020-05-19 09:00:00|1085.9|1082.9|1083.2|1080.2|1086.2|1083.2|1083|1080|392
1589882400000|2020-05-19 10:00:00|1083|1080|1083.4|1080.4|1083.5|1080.5|1079.9|1076.9|628
1589886000000|2020-05-19 11:00:00|1083.5|1080.5|1086.2|1083.2|1089|1086|1082.5|1079.5|2754
1589889600000|2020-05-19 12:00:00|1086|1083|1084.9|1081.9|1089.2|1086.2|1084.9|1081.9|3199
1589893200000|2020-05-19 13:00:00|1085.2|1082.2|1084.6|1081.6|1085.2|1082.2|1078.2|1075.2|4301
1589896800000|2020-05-19 14:00:00|1084.9|1081.9|1094.6|1091.6|1094.6|1091.6|1083.9|1080.9|6073
1589900400000|2020-05-19 15:00:00|1093.9|1090.9|1091.7|1088.7|1098.7|1095.7|1090.6|1087.6|15815
1589904000000|2020-05-19 16:00:00|1091.8|1088.8|1083.3|1080.3|1093|1090|1075.9|1072.9|10501
1589907600000|2020-05-19 17:00:00|||||||||7
1589958000000|2020-05-20 07:00:00|1088|1085|1094.5|1091.5|1094.7|1091.7|1088|1085|4509
1589961600000|2020-05-20 08:00:00|1094.7|1091.7|1095.7|1092.7|1098.3|1095.3|1094.5|1091.5|4457
1589965200000|2020-05-20 09:00:00|1096|1093|1093.7|1090.7|1097.7|1094.7|1093.7|1090.7|597
1589968800000|2020-05-20 10:00:00|1093.5|1090.5|1096|1093|1096|1093|1090|1087|1037
1589972400000|2020-05-20 11:00:00|1095.8|1092.8|1106|1103|1112.3|1109.3|1095.8|1092.8|9114
1589976000000|2020-05-20 12:00:00|1106.2|1103.2|1112.3|1109.3|1118.7|1115.7|1104.7|1101.7|6805
1589979600000|2020-05-20 13:00:00|1112|1109|1122.5|1119.5|1128.2|1125.2|1110.3|1107.3|7215
1589983200000|2020-05-20 14:00:00|1122.3|1119.3|1121|1118|1130|1127|1120.6|1117.6|6689
1589986800000|2020-05-20 15:00:00|1120.6|1117.6|1116.6|1113.6|1121|1118|1110.6|1107.6|4497
1589990400000|2020-05-20 16:00:00|1116|1113|1122|1119|1122|1119|1113.7|1110.7|8731
1590044400000|2020-05-21 07:00:00|1121.8|1118.8|1125.3|1122.3|1128.8|1125.8|1121.8|1118.8|2427
1590048000000|2020-05-21 08:00:00|1125|1122|1125.6|1122.6|1125.6|1122.6|1122.6|1119.6|602
1590051600000|2020-05-21 09:00:00|1126.6|1123.6|1127.6|1124.6|1129.6|1126.6|1125.6|1122.6|633
1590055200000|2020-05-21 10:00:00|1126.8|1123.8|1128.6|1125.6|1129.6|1126.6|1125.6|1122.6|972
1590058800000|2020-05-21 11:00:00|1128.9|1125.9|1125.9|1122.9|1131.2|1128.2|1124.3|1121.3|1704
1590062400000|2020-05-21 12:00:00|1126.1|1123.1|1125.5|1122.5|1129.9|1126.9|1125.3|1122.3|2938
1590066000000|2020-05-21 13:00:00|1125.3|1122.3|1116|1113|1129.3|1126.3|1113|1110|9794
1590069600000|2020-05-21 14:00:00|1115|1112|1098|1095|1116|1113|1089.7|1086.7|11741
1590073200000|2020-05-21 15:00:00|1098.2|1095.2|1100.9|1097.9|1104.7|1101.7|1094.7|1091.7|3871
1590076800000|2020-05-21 16:00:00|1100.7|1097.7|1095.1|1092.1|1101.7|1098.7|1094.7|1091.7|6250
1590130800000|2020-05-22 07:00:00|1084.1|1081.1|1075.8|1072.8|1084.9|1081.9|1073.8|1070.8|2737
1590134400000|2020-05-22 08:00:00|1076.5|1073.5|1076.5|1073.5|1077.5|1074.5|1073.1|1070.1|744
1590138000000|2020-05-22 09:00:00|1077.5|1074.5|1080.7|1077.7|1083.7|1080.7|1075.8|1072.8|1485
1590141600000|2020-05-22 10:00:00|1080.9|1077.9|1079.1|1076.1|1081.7|1078.7|1077.7|1074.7|580
1590145200000|2020-05-22 11:00:00|1079.7|1076.7|1078.5|1075.5|1081.1|1078.1|1077.1|1074.1|1104
1590148800000|2020-05-22 12:00:00|1079.1|1076.1|1072.5|1069.5|1080.5|1077.5|1069.5|1066.5|3390
1590152400000|2020-05-22 13:00:00|1072.7|1069.7|1079.9|1076.9|1082.9|1079.9|1070|1067|5032
1590156000000|2020-05-22 14:00:00|1078.9|1075.9|1091.6|1088.6|1091.7|1088.7|1077.9|1074.9|4638
1590159600000|2020-05-22 15:00:00|1090.6|1087.6|1095.6|1092.6|1098.3|1095.3|1089.6|1086.6|6745
1590163200000|2020-05-22 16:00:00|1096.4|1093.4|1100.6|1097.6|1100.6|1097.6|1090.3|1087.3|7662
1590476400000|2020-05-26 07:00:00|1115.1|1112.1|1114.1|1111.1|1119.7|1116.7|1112.7|1109.7|4600
1590480000000|2020-05-26 08:00:00|1113.9|1110.9|1115.1|1112.1|1116.1|1113.1|1111.9|1108.9|761
1590483600000|2020-05-26 09:00:00|1114.9|1111.9|1116.1|1113.1|1117.1|1114.1|1114.9|1111.9|815
1590487200000|2020-05-26 10:00:00|1115.9|1112.9|1118.1|1115.1|1118.1|1115.1|1114.1|1111.1|1383
1590490800000|2020-05-26 11:00:00|1117.1|1114.1|1115.8|1112.8|1117.1|1114.1|1113.6|1110.6|2736
1590494400000|2020-05-26 12:00:00|1116|1113|1113.6|1110.6|1117.6|1114.6|1110.6|1107.6|3177
1590498000000|2020-05-26 13:00:00|1113.9|1110.9|1113.6|1110.6|1115.6|1112.6|1108.1|1105.1|3138
1590501600000|2020-05-26 14:00:00|1113.4|1110.4|1102.4|1099.4|1114.1|1111.1|1096|1093|6560
1590505200000|2020-05-26 15:00:00|1103|1100|1096.8|1093.8|1103.4|1100.4|1091.3|1088.3|7185
1590508800000|2020-05-26 16:00:00|1094.8|1091.8|1112.5|1109.5|1112.8|1109.8|1093.2|1090.2|9370
1590562800000|2020-05-27 07:00:00|1111.2|1108.2|1111.8|1108.8|1114.9|1111.9|1109.8|1106.8|3243
1590566400000|2020-05-27 08:00:00|1112.8|1109.8|1112.6|1109.6|1113.8|1110.8|1109.4|1106.4|888
1590570000000|2020-05-27 09:00:00|1112.4|1109.4|1105.8|1102.8|1112.4|1109.4|1102.5|1099.5|2055
1590573600000|2020-05-27 10:00:00|1106|1103|1105.6|1102.6|1107.8|1104.8|1104.6|1101.6|207
1590577200000|2020-05-27 11:00:00|1105.8|1102.8|1095.7|1092.7|1107.8|1104.8|1093.2|1090.2|3217
1590580800000|2020-05-27 12:00:00|1095.2|1092.2|1090.1|1087.1|1101.7|1098.7|1090.1|1087.1|4402
1590584400000|2020-05-27 13:00:00|1089.6|1086.6|1080.8|1077.8|1095.6|1092.6|1080.8|1077.8|4780
1590588000000|2020-05-27 14:00:00|1080.5|1077.5|1087.5|1084.5|1089.1|1086.1|1078.5|1075.5|5734
1590591600000|2020-05-27 15:00:00|1087.8|1084.8|1087.2|1084.2|1090.5|1087.5|1083.5|1080.5|4805
1590595200000|2020-05-27 16:00:00|1087|1084|1087.8|1084.8|1093.2|1090.2|1084.4|1081.4|10559
1590649200000|2020-05-28 07:00:00|1083.5|1080.5|1077|1074|1083.7|1080.7|1076|1073|1611
1590652800000|2020-05-28 08:00:00|1077.2|1074.2|1071.5|1068.5|1077.5|1074.5|1069|1066|2581
1590656400000|2020-05-28 09:00:00|1071.8|1068.8|1073|1070|1077|1074|1071.5|1068.5|797
1590660000000|2020-05-28 10:00:00|1072.8|1069.8|1070.3|1067.3|1073.3|1070.3|1070|1067|922
1590663600000|2020-05-28 11:00:00|1070.5|1067.5|1070.1|1067.1|1074.5|1071.5|1069.5|1066.5|1281
1590667200000|2020-05-28 12:00:00|1070.3|1067.3|1076.1|1073.1|1076.1|1073.1|1064|1061|3272
1590670800000|2020-05-28 13:00:00|1075.9|1072.9|1085.7|1082.7|1087.7|1084.7|1074.1|1071.1|4990
1590674400000|2020-05-28 14:00:00|1085.2|1082.2|1090.2|1087.2|1093.2|1090.2|1084.2|1081.2|3938
1590678000000|2020-05-28 15:00:00|1089.9|1086.9|1084.9|1081.9|1090.7|1087.7|1078.2|1075.2|2881
1590681600000|2020-05-28 16:00:00|1085.2|1082.2|1092|1089|1093|1090|1081.4|1078.4|4643
1590735600000|2020-05-29 07:00:00|1090.1|1087.1|1086.6|1083.6|1093.3|1090.3|1085.3|1082.3|1244
1590739200000|2020-05-29 08:00:00|1086.3|1083.3|1089.3|1086.3|1091.3|1088.3|1086.3|1083.3|654
1590742800000|2020-05-29 09:00:00|1089.1|1086.1|1090.6|1087.6|1092.8|1089.8|1087.3|1084.3|866
1590746400000|2020-05-29 10:00:00|1091.1|1088.1|1087.4|1084.4|1091.6|1088.6|1086.8|1083.8|361
1590750000000|2020-05-29 11:00:00|1086.8|1083.8|1097.4|1094.4|1100.9|1097.9|1083.8|1080.8|1773
1590753600000|2020-05-29 12:00:00|1097.6|1094.6|1089.9|1086.9|1098.4|1095.4|1082.4|1079.4|2790
1590757200000|2020-05-29 13:00:00|1089.4|1086.4|1082.4|1079.4|1091.9|1088.9|1074.9|1071.9|3750
1590760800000|2020-05-29 14:00:00|1082.1|1079.1|1083.4|1080.4|1084.6|1081.6|1075.4|1072.4|4767
1590764400000|2020-05-29 15:00:00|1083.9|1080.9|1085.4|1082.4|1088.6|1085.6|1079.9|1076.9|4480
1590768000000|2020-05-29 16:00:00|1085.9|1082.9|1096.9|1093.9|1097.9|1094.9|1085.4|1082.4|9702
1590994800000|2020-06-01 07:00:00|1105.7|1102.7|1111.1|1108.1|1114.5|1111.5|1105.7|1102.7|2568
1590998400000|2020-06-01 08:00:00|1110.6|1107.6|1111.3|1108.3|1114.1|1111.1|1107.1|1104.1|1438
1591002000000|2020-06-01 09:00:00|1111.1|1108.1|1110.6|1107.6|1114.1|1111.1|1108.6|1105.6|782
1591005600000|2020-06-01 10:00:00|1110.1|1107.1|1110.9|1107.9|1112.6|1109.6|1107.9|1104.9|762
1591009200000|2020-06-01 11:00:00|1111.1|1108.1|1102.7|1099.7|1112.1|1109.1|1102.7|1099.7|1569
1591012800000|2020-06-01 12:00:00|1101.7|1098.7|1093.8|1090.8|1103.4|1100.4|1088.8|1085.8|5837
1591016400000|2020-06-01 13:00:00|1093|1090|1106.7|1103.7|1109.2|1106.2|1090.8|1087.8|5682
1591020000000|2020-06-01 14:00:00|1107|1104|1108.2|1105.2|1117|1114|1106.2|1103.2|5063
1591023600000|2020-06-01 15:00:00|1108|1105|1101.1|1098.1|1109.5|1106.5|1100.8|1097.8|3135
1591027200000|2020-06-01 16:00:00|1101.4|1098.4|1100.6|1097.6|1109.3|1106.3|1099.6|1096.6|7524
1591081200000|2020-06-02 07:00:00|1107.8|1104.8|1111.8|1108.8|1112.8|1109.8|1107.8|1104.8|940
1591084800000|2020-06-02 08:00:00|1112.4|1109.4|1112.9|1109.9|1112.9|1109.9|1108.4|1105.4|701
1591088400000|2020-06-02 09:00:00|1113.4|1110.4|1111.9|1108.9|1113.4|1110.4|1110.9|1107.9|510
1591092000000|2020-06-02 10:00:00|1112.9|1109.9|1113.4|1110.4|1115.9|1112.9|1110.9|1107.9|1019
1591095600000|2020-06-02 11:00:00|1113.9|1110.9|1113.9|1110.9|1116.9|1113.9|1111.9|1108.9|1474
1591099200000|2020-06-02 12:00:00|1113.3|1110.3|1117.8|1114.8|1117.8|1114.8|1109.9|1106.9|5678
1591102800000|2020-06-02 13:00:00|1117|1114|1122.4|1119.4|1123.9|1120.9|1115.8|1112.8|6248
1591106400000|2020-06-02 14:00:00|1122.9|1119.9|1123.4|1120.4|1124.4|1121.4|1121.9|1118.9|3065
1591110000000|2020-06-02 15:00:00|1123.9|1120.9|1122|1119|1124.4|1121.4|1119.4|1116.4|2860
1591113600000|2020-06-02 16:00:00|1122.2|1119.2|1133.4|1130.4|1133.4|1130.4|1122|1119|9032
1591167600000|2020-06-03 07:00:00|1134.9|1131.9|1136.1|1133.1|1141.5|1138.5|1134.5|1131.5|2175
1591171200000|2020-06-03 08:00:00|1135.8|1132.8|1141.1|1138.1|1143.5|1140.5|1131.1|1128.1|2630
1591174800000|2020-06-03 09:00:00|1140.1|1137.1|1142.8|1139.8|1144.5|1141.5|1139.1|1136.1|728
1591178400000|2020-06-03 10:00:00|1142.1|1139.1|1131.9|1128.9|1142.4|1139.4|1131.7|1128.7|3558
1591182000000|2020-06-03 11:00:00|1132.1|1129.1|1132.7|1129.7|1135.4|1132.4|1129.7|1126.7|1068
1591185600000|2020-06-03 12:00:00|1133.1|1130.1|1134.7|1131.7|1141.1|1138.1|1130.7|1127.7|2720
1591189200000|2020-06-03 13:00:00|1135.7|1132.7|1139.9|1136.9|1141.1|1138.1|1135.2|1132.2|2182
1591192800000|2020-06-03 14:00:00|1140.1|1137.1|1148|1145|1149|1146|1137.8|1134.8|6198
1591196400000|2020-06-03 15:00:00|1148.3|1145.3|1156.4|1153.4|1160|1157|1148|1145|9236
1591200000000|2020-06-03 16:00:00|1156|1153|1165.6|1162.6|1169|1166|1155.7|1152.7|9986
1591254000000|2020-06-04 07:00:00|1166.2|1163.2|1157.5|1154.5|1171.2|1168.2|1152.2|1149.2|3488
1591257600000|2020-06-04 08:00:00|1157.7|1154.7|1160.6|1157.6|1160.6|1157.6|1157|1154|1916
1591261200000|2020-06-04 09:00:00|1159.6|1156.6|1158.2|1155.2|1161.2|1158.2|1158.2|1155.2|530
1591264800000|2020-06-04 10:00:00|1157.9|1154.9|1158|1155|1158.7|1155.7|1152.2|1149.2|1840
1591268400000|2020-06-04 11:00:00|1157.5|1154.5|1163.7|1160.7|1164.7|1161.7|1157.5|1154.5|1343
1591272000000|2020-06-04 12:00:00|1164|1161|1155.3|1152.3|1164.2|1161.2|1151.5|1148.5|4289
1591275600000|2020-06-04 13:00:00|1156|1153|1156.1|1153.1|1162.7|1159.7|1155|1152|4613
1591279200000|2020-06-04 14:00:00|1156.4|1153.4|1169.1|1166.1|1170.5|1167.5|1156.4|1153.4|7181
1591282800000|2020-06-04 15:00:00|1169.5|1166.5|1166.7|1163.7|1171.7|1168.7|1164.1|1161.1|3074
1591286400000|2020-06-04 16:00:00|1165.7|1162.7|1177.4|1174.4|1179.7|1176.7|1165.7|1162.7|11216
1591340400000|2020-06-05 07:00:00|1183.6|1180.6|1189.9|1186.9|1190.6|1187.6|1183.2|1180.2|2100
1591344000000|2020-06-05 08:00:00|1189.6|1186.6|1191.3|1188.3|1193|1190|1186|1183|1214
1591347600000|2020-06-05 09:00:00|1191.6|1188.6|1197.6|1194.6|1199.6|1196.6|1191.3|1188.3|1988
1591351200000|2020-06-05 10:00:00|1197.8|1194.8|1197.6|1194.6|1199|1196|1195.6|1192.6|2009
1591354800000|2020-06-05 11:00:00|1197|1194|1199.6|1196.6|1201|1198|1195|1192|1647
1591358400000|2020-06-05 12:00:00|1200.1|1197.1|1200|1197|1205|1202|1191.2|1188.2|7917
1591362000000|2020-06-05 13:00:00|1199.8|1196.8|1203|1200|1204.6|1201.6|1197.6|1194.6|6643
1591365600000|2020-06-05 14:00:00|1203.4|1200.4|1192.8|1189.8|1206.4|1203.4|1191.8|1188.8|7948
1591369200000|2020-06-05 15:00:00|1193.8|1190.8|1198.2|1195.2|1198.6|1195.6|1189.4|1186.4|6988
1591372800000|2020-06-05 16:00:00|1198|1195|1210.6|1207.6|1210.6|1207.6|1196.8|1193.8|12665
1591599600000|2020-06-08 07:00:00|1215.6|1212.6|1214.6|1211.6|1217.6|1214.6|1210.9|1207.9|3735
1591603200000|2020-06-08 08:00:00|1214.9|1211.9|1215.6|1212.6|1218.9|1215.9|1212.9|1209.9|2628
1591606800000|2020-06-08 09:00:00|1215.8|1212.8|1217.2|1214.2|1219.9|1216.9|1215.6|1212.6|963
1591610400000|2020-06-08 10:00:00|1217.6|1214.6|1213.2|1210.2|1219.2|1216.2|1211.2|1208.2|3062
1591614000000|2020-06-08 11:00:00|1213.6|1210.6|1218.2|1215.2|1219.2|1216.2|1210.2|1207.2|1485
1591617600000|2020-06-08 12:00:00|1218.4|1215.4|1221.6|1218.6|1227.3|1224.3|1217.9|1214.9|6145
1591621200000|2020-06-08 13:00:00|1221.9|1218.9|1225.6|1222.6|1229.3|1226.3|1215.9|1212.9|9271
1591624800000|2020-06-08 14:00:00|1226|1223|1213.6|1210.6|1226.3|1223.3|1210.6|1207.6|15008
1591628400000|2020-06-08 15:00:00|1214.2|1211.2|1199.4|1196.4|1216.2|1213.2|1199.2|1196.2|7660
1591632000000|2020-06-08 16:00:00|1199.2|1196.2|1197.5|1194.5|1206.4|1203.4|1196.6|1193.6|13960
1591686000000|2020-06-09 07:00:00|1199.8|1196.8|1193.3|1190.3|1201.6|1198.6|1191.3|1188.3|3777
1591689600000|2020-06-09 08:00:00|1194.3|1191.3|1193.6|1190.6|1199.3|1196.3|1190|1187|4407
1591693200000|2020-06-09 09:00:00|1193.3|1190.3|1196.1|1193.1|1198.6|1195.6|1191.6|1188.6|2112
1591696800000|2020-06-09 10:00:00|1196.3|1193.3|1199|1196|1199|1196|1195|1192|2837
1591700400000|2020-06-09 11:00:00|1200|1197|1197.5|1194.5|1200.6|1197.6|1192|1189|9952
1591704000000|2020-06-09 12:00:00|1197.7|1194.7|1203|1200|1204|1201|1197|1194|6051
1591707600000|2020-06-09 13:00:00|1203.3|1200.3|1204|1201|1210|1207|1202|1199|9106
1591711200000|2020-06-09 14:00:00|1203.8|1200.8|1197|1194|1204.3|1201.3|1196.7|1193.7|17841
1591714800000|2020-06-09 15:00:00|1196|1193|1203|1200|1204.7|1201.7|1194|1191|9388
1591718400000|2020-06-09 16:00:00|1203.4|1200.4|1213.9|1210.9|1214.7|1211.7|1203|1200|23192
1591772400000|2020-06-10 07:00:00|1212.9|1209.9|1212.2|1209.2|1216.5|1213.5|1211|1208|1687
1591776000000|2020-06-10 08:00:00|1212.3|1209.3|1209.2|1206.2|1213.2|1210.2|1208.2|1205.2|4965
1591779600000|2020-06-10 09:00:00|1209.6|1206.6|1216.2|1213.2|1217.6|1214.6|1207.6|1204.6|3119
1591783200000|2020-06-10 10:00:00|1216.6|1213.6|1215.3|1212.3|1217.2|1214.2|1214.7|1211.7|2667
1591786800000|2020-06-10 11:00:00|1215.6|1212.6|1220.2|1217.2|1222.2|1219.2|1213.3|1210.3|6518
1591790400000|2020-06-10 12:00:00|1219.9|1216.9|1229.2|1226.2|1231.2|1228.2|1215.9|1212.9|8558
1591794000000|2020-06-10 13:00:00|1228.9|1225.9|1233.9|1230.9|1234.6|1231.6|1226.9|1223.9|5810
1591797600000|2020-06-10 14:00:00|1234.3|1231.3|1221.9|1218.9|1235.9|1232.9|1219.6|1216.6|7751
1591801200000|2020-06-10 15:00:00|1222.6|1219.6|1223.6|1220.6|1227.6|1224.6|1217|1214|7116
1591804800000|2020-06-10 16:00:00|1223.8|1220.8|1236.3|1233.3|1236.3|1233.3|1221.9|1218.9|17448
1591858800000|2020-06-11 07:00:00|1226.4|1223.4|1217.3|1214.3|1230.4|1227.4|1211.1|1208.1|5129
1591862400000|2020-06-11 08:00:00|1217.4|1214.4|1216.1|1213.1|1220.1|1217.1|1210.1|1207.1|2389
1591866000000|2020-06-11 09:00:00|1216.4|1213.4|1217.4|1214.4|1221.1|1218.1|1216.1|1213.1|2181
1591869600000|2020-06-11 10:00:00|1218.4|1215.4|1218.5|1215.5|1222.1|1219.1|1217.4|1214.4|1521
1591873200000|2020-06-11 11:00:00|1217.8|1214.8|1217.8|1214.8|1219.8|1216.8|1215.5|1212.5|2942
1591876800000|2020-06-11 12:00:00|1217.9|1214.9|1206.5|1203.5|1220.8|1217.8|1199.5|1196.5|7758
1591880400000|2020-06-11 13:00:00|1206.2|1203.2|1206.8|1203.8|1209.5|1206.5|1202.5|1199.5|5453
1591884000000|2020-06-11 14:00:00|1206.6|1203.6|1211.4|1208.4|1215.1|1212.1|1206.5|1203.5|8988
1591887600000|2020-06-11 15:00:00|1211.2|1208.2|1210.1|1207.1|1212.4|1209.4|1206.3|1203.3|4482
1591891200000|2020-06-11 16:00:00|1210|1207|1208.6|1205.6|1213.1|1210.1|1202.5|1199.5|19297
1591894800000|2020-06-11 17:00:00|||||||||2
1591945200000|2020-06-12 07:00:00|1194.4|1191.4|1187|1184|1194.4|1191.4|1178.8|1175.8|6298
1591948800000|2020-06-12 08:00:00|1188|1185|1197.7|1194.7|1198.2|1195.2|1187.7|1184.7|1764
1591952400000|2020-06-12 09:00:00|1197.5|1194.5|1199.7|1196.7|1205.4|1202.4|1197.4|1194.4|1457
1591956000000|2020-06-12 10:00:00|1200|1197|1200.4|1197.4|1204.6|1201.6|1197.4|1194.4|967
1591959600000|2020-06-12 11:00:00|1200.7|1197.7|1195.6|1192.6|1203.4|1200.4|1194.6|1191.6|1304
1591963200000|2020-06-12 12:00:00|1195.7|1192.7|1199.4|1196.4|1202.4|1199.4|1195.7|1192.7|2839
1591966800000|2020-06-12 13:00:00|1200.4|1197.4|1214|1211|1218.7|1215.7|1200.4|1197.4|6980
1591970400000|2020-06-12 14:00:00|1214.9|1211.9|1202.5|1199.5|1220.7|1217.7|1202.5|1199.5|6670
1591974000000|2020-06-12 15:00:00|1202.1|1199.1|1205.2|1202.2|1209.2|1206.2|1198.1|1195.1|3743
1591977600000|2020-06-12 16:00:00|1205.3|1202.3|1199.8|1196.8|1207.9|1204.9|1196.9|1193.9|11979
1592204400000|2020-06-15 07:00:00|1188.4|1185.4|1187|1184|1195.5|1192.5|1186.5|1183.5|3204
1592208000000|2020-06-15 08:00:00|1187.4|1184.4|1195.7|1192.7|1197.8|1194.8|1186.9|1183.9|2346
1592211600000|2020-06-15 09:00:00|1194.7|1191.7|1188.9|1185.9|1194.7|1191.7|1187.4|1184.4|1495
1592215200000|2020-06-15 10:00:00|1189|1186|1188.7|1185.7|1190.5|1187.5|1185.3|1182.3|1287
1592218800000|2020-06-15 11:00:00|1189.1|1186.1|1188.7|1185.7|1190.7|1187.7|1187.3|1184.3|1079
1592222400000|2020-06-15 12:00:00|1189.4|1186.4|1178.9|1175.9|1191.1|1188.1|1177.2|1174.2|6817
1592226000000|2020-06-15 13:00:00|1178.7|1175.7|1175.5|1172.5|1178.9|1175.9|1170.6|1167.6|6952
1592229600000|2020-06-15 14:00:00|1175.6|1172.6|1178.5|1175.5|1182.7|1179.7|1175.4|1172.4|3322
1592233200000|2020-06-15 15:00:00|1178.4|1175.4|1185.3|1182.3|1187.9|1184.9|1176.7|1173.7|4425
1592236800000|2020-06-15 16:00:00|1184.9|1181.9|1209.3|1206.3|1213.1|1210.1|1184.7|1181.7|15937
1592240400000|2020-06-15 17:00:00|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|1208.9|1205.9|0
1592290800000|2020-06-16 07:00:00|1222.2|1219.2|1224.2|1221.2|1230.2|1227.2|1220.2|1217.2|3168
1592294400000|2020-06-16 08:00:00|1223.8|1220.8|1215.7|1212.7|1224.2|1221.2|1212.4|1209.4|2582
1592298000000|2020-06-16 09:00:00|1216.1|1213.1|1218.5|1215.5|1219.7|1216.7|1215.4|1212.4|2566
1592301600000|2020-06-16 10:00:00|1217.7|1214.7|1226.1|1223.1|1226.7|1223.7|1217.5|1214.5|1753
1592305200000|2020-06-16 11:00:00|1225.7|1222.7|1227.5|1224.5|1227.5|1224.5|1223.1|1220.1|937
1592308800000|2020-06-16 12:00:00|1228.1|1225.1|1225.5|1222.5|1232.2|1229.2|1225.2|1222.2|6572
1592312400000|2020-06-16 13:00:00|1226.2|1223.2|1224|1221|1229.2|1226.2|1216|1213|5061
1592316000000|2020-06-16 14:00:00|1224.1|1221.1|1214.6|1211.6|1230|1227|1214.6|1211.6|6349
1592319600000|2020-06-16 15:00:00|1213|1210|1222.5|1219.5|1226|1223|1210|1207|4129
1592323200000|2020-06-16 16:00:00|1223.3|1220.3|1223.8|1220.8|1229|1226|1220.6|1217.6|5213
1592377200000|2020-06-17 07:00:00|1221.1|1218.1|1223.3|1220.3|1224.1|1221.1|1218.3|1215.3|1806
1592380800000|2020-06-17 08:00:00|1223.7|1220.7|1215.8|1212.8|1224.1|1221.1|1210.7|1207.7|2546
1592384400000|2020-06-17 09:00:00|1215.9|1212.9|1205.2|1202.2|1217.7|1214.7|1203.7|1200.7|1404
1592388000000|2020-06-17 10:00:00|1205.3|1202.3|1209.9|1206.9|1211.7|1208.7|1203.7|1200.7|537
1592391600000|2020-06-17 11:00:00|1210.4|1207.4|1211.1|1208.1|1215.3|1212.3|1208.2|1205.2|581
1592395200000|2020-06-17 12:00:00|1211.5|1208.5|1218.8|1215.8|1223|1220|1207.7|1204.7|2130
1592398800000|2020-06-17 13:00:00|1219.6|1216.6|1211.4|1208.4|1220.6|1217.6|1210.5|1207.5|1981
1592402400000|2020-06-17 14:00:00|1211.5|1208.5|1218.6|1215.6|1220.6|1217.6|1209.6|1206.6|1189
1592406000000|2020-06-17 15:00:00|1219.4|1216.4|1227.6|1224.6|1228.6|1225.6|1213.2|1210.2|2094
1592409600000|2020-06-17 16:00:00|1226.8|1223.8|1222.5|1219.5|1228.6|1225.6|1219.8|1216.8|5896
1592463600000|2020-06-18 07:00:00|1221.6|1218.6|1220|1217|1224.7|1221.7|1218|1215|2890
1592467200000|2020-06-18 08:00:00|1220.1|1217.1|1221.2|1218.2|1223.1|1220.1|1219|1216|801
1592470800000|2020-06-18 09:00:00|1221.1|1218.1|1219.2|1216.2|1222.1|1219.1|1216|1213|1054
1592474400000|2020-06-18 10:00:00|1219.6|1216.6|1226.2|1223.2|1228|1225|1219.1|1216.1|1158
1592478000000|2020-06-18 11:00:00|1227|1224|1224|1221|1228|1225|1220|1217|535
1592481600000|2020-06-18 12:00:00|1223.1|1220.1|1203.8|1200.8|1223.9|1220.9|1202.9|1199.9|2161
1592485200000|2020-06-18 13:00:00|1204.7|1201.7|1202.8|1199.8|1206.8|1203.8|1195.2|1192.2|4689
1592488800000|2020-06-18 14:00:00|1202.4|1199.4|1213.6|1210.6|1214.6|1211.6|1202.4|1199.4|3315
1592492400000|2020-06-18 15:00:00|1214|1211|1213.8|1210.8|1220.8|1217.8|1213.6|1210.6|1684
1592496000000|2020-06-18 16:00:00|1214.2|1211.2|1199.4|1196.4|1215.7|1212.7|1199.4|1196.4|3650
1592550000000|2020-06-19 07:00:00|1204.6|1201.6|1210.7|1207.7|1213.7|1210.7|1204.4|1201.4|1167
1592553600000|2020-06-19 08:00:00|1210.6|1207.6|1213.7|1210.7|1215.7|1212.7|1206.7|1203.7|746
1592557200000|2020-06-19 09:00:00|1214.6|1211.6|1210.6|1207.6|1214.7|1211.7|1210.6|1207.6|864
1592560800000|2020-06-19 10:00:00|1210.7|1207.7|1206.7|1203.7|1211.6|1208.6|1206.2|1203.2|300
1592564400000|2020-06-19 11:00:00|1206.6|1203.6|1209.2|1206.2|1209.2|1206.2|1204.8|1201.8|445
1592568000000|2020-06-19 12:00:00|1209.1|1206.1|1212.6|1209.6|1215.6|1212.6|1208.4|1205.4|1322
1592571600000|2020-06-19 13:00:00|1211.7|1208.7|1220.8|1217.8|1222.4|1219.4|1211.7|1208.7|3662
1592575200000|2020-06-19 14:00:00|1221.6|1218.6|1225.5|1222.5|1226.6|1223.6|1221.2|1218.2|2204
1592578800000|2020-06-19 15:00:00|1226.5|1223.5|1225.6|1222.6|1230.5|1227.5|1223.6|1220.6|3308
1592582400000|2020-06-19 16:00:00|1224.6|1221.6|1214.8|1211.8|1224.6|1221.6|1209.6|1206.6|2855
1592809200000|2020-06-22 07:00:00|1217.4|1214.4|1212.3|1209.3|1224.3|1221.3|1212.3|1209.3|646
1592812800000|2020-06-22 08:00:00|1212.4|1209.4|1212.8|1209.8|1217.3|1214.3|1211.1|1208.1|1017
1592816400000|2020-06-22 09:00:00|1212.7|1209.7|1208.7|1205.7|1213.3|1210.3|1207.3|1204.3|559
1592820000000|2020-06-22 10:00:00|1209.2|1206.2|1210.3|1207.3|1210.8|1207.8|1205.3|1202.3|1466
1592823600000|2020-06-22 11:00:00|1211.3|1208.3|1206.4|1203.4|1212.4|1209.4|1205.5|1202.5|1099
1592827200000|2020-06-22 12:00:00|1206|1203|1221.4|1218.4|1221.4|1218.4|1206|1203|1228
1592830800000|2020-06-22 13:00:00|1222.3|1219.3|1214.4|1211.4|1222.3|1219.3|1211.4|1208.4|2705
1592834400000|2020-06-22 14:00:00|1214.9|1211.9|1208.3|1205.3|1217.3|1214.3|1206.2|1203.2|2871
1592838000000|2020-06-22 15:00:00|1208.4|1205.4|1195.5|1192.5|1208.9|1205.9|1195.5|1192.5|3078
1592841600000|2020-06-22 16:00:00|1195.9|1192.9|1205.4|1202.4|1206.5|1203.5|1195.9|1192.9|1930
1592895600000|2020-06-23 07:00:00|1207.5|1204.5|1206.5|1203.5|1209.5|1206.5|1201.5|1198.5|465
1592899200000|2020-06-23 08:00:00|1207.5|1204.5|1201.4|1198.4|1207.5|1204.5|1200.4|1197.4|1635
1592902800000|2020-06-23 09:00:00|1200.4|1197.4|1204.5|1201.5|1206.1|1203.1|1200.4|1197.4|1170
1592906400000|2020-06-23 10:00:00|1203.6|1200.6|1197|1194|1204.5|1201.5|1196.5|1193.5|1037
1592910000000|2020-06-23 11:00:00|1196.5|1193.5|1194.4|1191.4|1203|1200|1193.4|1190.4|963
1592913600000|2020-06-23 12:00:00|1194|1191|1195.4|1192.4|1200.4|1197.4|1191.4|1188.4|1042
1592917200000|2020-06-23 13:00:00|1194.4|1191.4|1192.4|1189.4|1203.5|1200.5|1191.4|1188.4|788
1592920800000|2020-06-23 14:00:00|1192.5|1189.5|1204.7|1201.7|1205.7|1202.7|1191.5|1188.5|2532
1592924400000|2020-06-23 15:00:00|1203.7|1200.7|1197.5|1194.5|1204.6|1201.6|1195.5|1192.5|2234
1592928000000|2020-06-23 16:00:00|1197.6|1194.6|1191.6|1188.6|1200.6|1197.6|1191.6|1188.6|2199
1592982000000|2020-06-24 07:00:00|1192.8|1189.8|1178.9|1175.9|1193|1190|1177.9|1174.9|1982
1592985600000|2020-06-24 08:00:00|1179.4|1176.4|1186.9|1183.9|1187.9|1184.9|1178.4|1175.4|389
1592989200000|2020-06-24 09:00:00|1187.8|1184.8|1185.3|1182.3|1187.8|1184.8|1183.8|1180.8|744
1592992800000|2020-06-24 10:00:00|1185.4|1182.4|1187.3|1184.3|1187.3|1184.3|1183.9|1180.9|3783
1592996400000|2020-06-24 11:00:00|1188.3|1185.3|1185.2|1182.2|1189.2|1186.2|1184.2|1181.2|3715
1593000000000|2020-06-24 12:00:00|1185.3|1182.3|1196.2|1193.2|1196.2|1193.2|1185.2|1182.2|3615
1593003600000|2020-06-24 13:00:00|1197.2|1194.2|1194.2|1191.2|1204.3|1201.3|1194.2|1191.2|2122
1593007200000|2020-06-24 14:00:00|1194.3|1191.3|1206.3|1203.3|1216.1|1213.1|1193.3|1190.3|2780
1593010800000|2020-06-24 15:00:00|1205.8|1202.8|1180.1|1177.1|1206.3|1203.3|1176.1|1173.1|3027
1593014400000|2020-06-24 16:00:00|1181.1|1178.1|1189.3|1186.3|1190.2|1187.2|1179.1|1176.1|3125
1593068400000|2020-06-25 07:00:00|1183.4|1180.4|1176.2|1173.2|1183.9|1180.9|1175.2|1172.2|879
1593072000000|2020-06-25 08:00:00|1176.3|1173.3|1177.3|1174.3|1179.3|1176.3|1176.3|1173.3|574
1593075600000|2020-06-25 09:00:00|1177.4|1174.4|1182.3|1179.3|1187.3|1184.3|1177.4|1174.4|631
1593079200000|2020-06-25 10:00:00|1183.3|1180.3|1183.3|1180.3|1184.3|1181.3|1181.3|1178.3|197
1593082800000|2020-06-25 11:00:00|1184.3|1181.3|1180.9|1177.9|1186.3|1183.3|1180.4|1177.4|1472
1593086400000|2020-06-25 12:00:00|1180.4|1177.4|1180.4|1177.4|1182.4|1179.4|1177.4|1174.4|2470
1593090000000|2020-06-25 13:00:00|1180.9|1177.9|1186.2|1183.2|1188.4|1185.4|1180.3|1177.3|1933
1593093600000|2020-06-25 14:00:00|1185.3|1182.3|1187.2|1184.2|1193.8|1190.8|1184.3|1181.3|1861
1593097200000|2020-06-25 15:00:00|1186.3|1183.3|1185.2|1182.2|1191.2|1188.2|1183.3|1180.3|1452
1593100800000|2020-06-25 16:00:00|1186.2|1183.2|1192.7|1189.7|1193.3|1190.3|1184.2|1181.2|4889
1593154800000|2020-06-26 07:00:00|1191.3|1188.3|1192.4|1189.4|1199.3|1196.3|1191.3|1188.3|654
1593158400000|2020-06-26 08:00:00|1191.4|1188.4|1186.4|1183.4|1191.9|1188.9|1185.5|1182.5|1226
1593162000000|2020-06-26 09:00:00|1186.5|1183.5|1183.5|1180.5|1187.4|1184.4|1182.5|1179.5|451
1593165600000|2020-06-26 10:00:00|1184.5|1181.5|1180.5|1177.5|1185.5|1182.5|1179.5|1176.5|714
1593169200000|2020-06-26 11:00:00|1181|1178|1176.1|1173.1|1181.5|1178.5|1175.6|1172.6|892
1593172800000|2020-06-26 12:00:00|1175.6|1172.6|1164.5|1161.5|1177.6|1174.6|1163.6|1160.6|2094
1593176400000|2020-06-26 13:00:00|1164.4|1161.4|1160.5|1157.5|1165.6|1162.6|1160.5|1157.5|2151
1593180000000|2020-06-26 14:00:00|1158.5|1155.5|1159.5|1156.5|1163.5|1160.5|1157.5|1154.5|1533
1593183600000|2020-06-26 15:00:00|1160.5|1157.5|1157|1154|1160.5|1157.5|1154.6|1151.6|1525
1593187200000|2020-06-26 16:00:00|1156.5|1153.5|1161.6|1158.6|1166.6|1163.6|1155.5|1152.5|2460
1593414000000|2020-06-29 07:00:00|1156.9|1153.9|1147.9|1144.9|1156.9|1153.9|1140.9|1137.9|1581
1593417600000|2020-06-29 08:00:00|1148|1145|1148.9|1145.9|1149.9|1146.9|1145.9|1142.9|325
1593421200000|2020-06-29 09:00:00|1147.9|1144.9|1150|1147|1150|1147|1146.9|1143.9|240
1593424800000|2020-06-29 10:00:00|1149.9|1146.9|1153|1150|1153|1150|1149|1146|380
1593428400000|2020-06-29 11:00:00|1152|1149|1160|1157|1163|1160|1147|1144|319
1593432000000|2020-06-29 12:00:00|1161|1158|1168|1165|1168|1165|1158|1155|792
1593435600000|2020-06-29 13:00:00|1169|1166|1163|1160|1169|1166|1160|1157|1923
1593439200000|2020-06-29 14:00:00|1162|1159|1167|1164|1172|1169|1156|1153|1758
1593442800000|2020-06-29 15:00:00|1167.5|1164.5|1181|1178|1183|1180|1167|1164|247
1593446400000|2020-06-29 16:00:00|1182|1179|1179|1176|1185|1182|1177|1173.5|1381
1593500400000|2020-06-30 07:00:00|1185.5|1178|1194.3|1189.3|1195.5|1189.3|1182.2|1178|49
1593504000000|2020-06-30 08:00:00|1195|1187.5|1189.3|1186.3|1197.5|1191.3|1186.3|1183.3|110
1593507600000|2020-06-30 09:00:00|1191.3|1187.3|1191.3|1188.3|1192.8|1189.8|1185.3|1181.3|94
1593511200000|2020-06-30 10:00:00|1190.3|1187.3|1194.3|1189.3|1197.3|1194.3|1189.3|1186.3|833
1593514800000|2020-06-30 11:00:00|1194.8|1189.8|1203.4|1198.4|1204.4|1201.4|1192.3|1188.1|328
1593518400000|2020-06-30 12:00:00|1204.4|1200.4|1202.6|1195.1|1213.6|1206.1|1197.6|1190.1|3
1593522000000|2020-06-30 13:00:00|1203.6|1196.1|1197.7|1190.2|1205.6|1198.1|1191.4|1187.1|309
1593525600000|2020-06-30 14:00:00|1198.2|1190.7|1187.4|1184.4|1199.7|1193.4|1182.4|1178.9|482
1593529200000|2020-06-30 15:00:00|1186.4|1183.4|1191.7|1184.2|1197.7|1190.5|1186.4|1180.2|436
1593532800000|2020-06-30 16:00:00|1192.7|1185.2|1198|1195|1202.7|1197.5|1190.5|1185.2|1441
1593586800000|2020-07-01 07:00:00|1207.9|1204.9|1213.4|1210.4|1213.9|1210.9|1206.9|1203.9|0
1593590400000|2020-07-01 08:00:00|1212.9|1209.9|1215.4|1212.4|1216.9|1213.9|1209.9|1206.9|0
1593594000000|2020-07-01 09:00:00|1215.9|1212.9|1219.9|1216.9|1226.9|1223.9|1214.9|1211.9|0
1593597600000|2020-07-01 10:00:00|1220.4|1217.4|1213|1210|1220.9|1217.9|1213|1210|0
1593601200000|2020-07-01 11:00:00|1212|1209|1218|1215|1218|1215|1208|1205|0
1593604800000|2020-07-01 12:00:00|1219|1216|1221|1218|1226|1223|1211|1208|0
1593608400000|2020-07-01 13:00:00|1221.5|1218.5|1221|1218|1222|1219|1214.1|1211.1|0
1593612000000|2020-07-01 14:00:00|1221.5|1218.5|1214.1|1211.1|1226.1|1223.1|1211.1|1208.1|0
1593615600000|2020-07-01 15:00:00|1214.6|1211.6|1216.1|1213.1|1218.1|1215.1|1211.1|1208.1|0
1593619200000|2020-07-01 16:00:00|1215.1|1212.1|1218.2|1215.2|1220.2|1217.2|1205.2|1202.2|0
1593673200000|2020-07-02 07:00:00|1220.7|1217.7|1222.6|1219.6|1224.6|1221.6|1216.7|1213.7|0
1593676800000|2020-07-02 08:00:00|1222.1|1219.1|1222.7|1219.7|1225.7|1222.7|1218.6|1215.6|0
1593680400000|2020-07-02 09:00:00|1222.6|1219.6|1220.7|1217.7|1222.7|1219.7|1218.7|1215.7|0
1593684000000|2020-07-02 10:00:00|1219.7|1216.7|1207.8|1204.8|1219.7|1216.7|1206.8|1203.8|0
1593687600000|2020-07-02 11:00:00|1206.8|1203.8|1213.8|1210.8|1213.8|1210.8|1205.8|1202.8|0
1593691200000|2020-07-02 12:00:00|1214.8|1211.8|1216.8|1213.8|1218.8|1215.8|1209.8|1206.8|0
1593694800000|2020-07-02 13:00:00|1217.3|1214.3|1220.8|1217.8|1223.8|1220.8|1213.8|1210.8|0
1593698400000|2020-07-02 14:00:00|1221.8|1218.8|1218.8|1215.8|1226.8|1223.8|1216.8|1213.8|0
1593702000000|2020-07-02 15:00:00|1218.9|1215.9|1219.9|1216.9|1221.9|1218.9|1213.9|1210.9|0
1593705600000|2020-07-02 16:00:00|1220|1217|1226.9|1223.9|1227.9|1224.9|1219.9|1216.9|0
1593759600000|2020-07-03 07:00:00|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|1227.4|1224.4|0
1593770400000|2020-07-03 10:00:00|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|1227.5|1224.5|0
1593781200000|2020-07-03 13:00:00|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|1227.6|1224.6|0
1593792000000|2020-07-03 16:00:00|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|1227.7|1224.7|0
1594018800000|2020-07-06 07:00:00|1222.5|1219.5|1220.5|1217.5|1226.4|1223.4|1219.5|1216.5|3556
1594022400000|2020-07-06 08:00:00|1221|1218|1225.5|1222.5|1226.5|1223.5|1219.5|1216.5|667
1594026000000|2020-07-06 09:00:00|1225.4|1222.4|1224.5|1221.5|1228.4|1225.4|1223.5|1220.5|676
1594029600000|2020-07-06 10:00:00|1225|1222|1224.5|1221.5|1225.5|1222.5|1223.4|1220.4|359
1594033200000|2020-07-06 11:00:00|1224|1221|1221.6|1218.6|1224.5|1221.5|1220.5|1217.5|1095
1594036800000|2020-07-06 12:00:00|1222.6|1219.6|1225|1222|1230.5|1227.5|1222.6|1219.6|2803
1594040400000|2020-07-06 13:00:00|1225.5|1222.5|1231.5|1228.5|1232.5|1229.5|1224.6|1221.6|3036
1594044000000|2020-07-06 14:00:00|1232|1229|1221.6|1218.6|1232.5|1229.5|1221.6|1218.6|2818
1594047600000|2020-07-06 15:00:00|1221.7|1218.7|1220.3|1217.3|1226.7|1223.7|1215.7|1212.7|4302
1594051200000|2020-07-06 16:00:00|1219.8|1216.8|1201.9|1198.9|1220.8|1217.8|1196.9|1193.9|8527
1594105200000|2020-07-07 07:00:00|1194.3|1191.3|1194.3|1191.3|1195.3|1192.3|1187.3|1184.3|2420
1594108800000|2020-07-07 08:00:00|1194.4|1191.4|1193.3|1190.3|1195.3|1192.3|1191.4|1188.4|980
1594112400000|2020-07-07 09:00:00|1192.3|1189.3|1195.4|1192.4|1196.4|1193.4|1191.9|1188.9|610
1594116000000|2020-07-07 10:00:00|1195.9|1192.9|1193.4|1190.4|1197.4|1194.4|1192.9|1189.9|660
1594119600000|2020-07-07 11:00:00|1194.4|1191.4|1192|1189|1196.4|1193.4|1191.5|1188.5|1064
1594123200000|2020-07-07 12:00:00|1192.5|1189.5|1189.5|1186.5|1192.5|1189.5|1185.4|1182.4|2233
1594126800000|2020-07-07 13:00:00|1189.4|1186.4|1201.5|1198.5|1203.5|1200.5|1189.4|1186.4|2748
1594130400000|2020-07-07 14:00:00|1201.4|1198.4|1207.5|1204.5|1208.4|1205.4|1200.9|1197.9|3117
1594134000000|2020-07-07 15:00:00|1208.4|1205.4|1204.6|1201.6|1210.5|1207.5|1204.5|1201.5|2879
1594137600000|2020-07-07 16:00:00|1205.5|1202.5|1219.9|1216.9|1229.5|1226.5|1204.5|1201.5|10006
1594191600000|2020-07-08 07:00:00|1221.8|1218.8|1223.8|1220.8|1226.8|1223.8|1221.8|1218.8|680
1594195200000|2020-07-08 08:00:00|1224.3|1221.3|1222.8|1219.8|1224.8|1221.8|1218.8|1215.8|377
1594198800000|2020-07-08 09:00:00|1223.8|1220.8|1223.8|1220.8|1224.8|1221.8|1221.8|1218.8|250
1594202400000|2020-07-08 10:00:00|1223.3|1220.3|1216|1213|1223.8|1220.8|1214.9|1211.9|806
1594206000000|2020-07-08 11:00:00|1216.9|1213.9|1222.1|1219.1|1223|1220|1216|1213|1066
1594209600000|2020-07-08 12:00:00|1223|1220|1223|1220|1229.1|1226.1|1219.1|1216.1|3154
1594213200000|2020-07-08 13:00:00|1223.1|1220.1|1232.9|1229.9|1233|1230|1220|1217|2535
1594216800000|2020-07-08 14:00:00|1233|1230|1225.1|1222.1|1236|1233|1224.1|1221.1|5090
1594220400000|2020-07-08 15:00:00|1224.2|1221.2|1209.5|1206.5|1225.1|1222.1|1205.5|1202.5|9997
1594224000000|2020-07-08 16:00:00|1209.1|1206.1|1218.6|1215.6|1220.7|1217.7|1208.5|1205.5|11512
1594278000000|2020-07-09 07:00:00|1221.1|1218.1|1221.1|1218.1|1221.1|1218.1|1218.1|1215.1|800
1594281600000|2020-07-09 08:00:00|1220.1|1217.1|1215.3|1212.3|1223.6|1220.6|1213.8|1210.8|1767
1594285200000|2020-07-09 09:00:00|1215.2|1212.2|1208.3|1205.3|1216.3|1213.3|1198.3|1195.3|4967
1594288800000|2020-07-09 10:00:00|1207.3|1204.3|1209.3|1206.3|1211.3|1208.3|1206.3|1203.3|1062
1594292400000|2020-07-09 11:00:00|1210.3|1207.3|1204.3|1201.3|1212.8|1209.8|1204.3|1201.3|433
1594296000000|2020-07-09 12:00:00|1204.4|1201.4|1208.3|1205.3|1209.3|1206.3|1201.4|1198.4|2801
1594299600000|2020-07-09 13:00:00|1208.4|1205.4|1209|1206|1216.4|1213.4|1205.9|1202.9|2577
1594303200000|2020-07-09 14:00:00|1208.5|1205.5|1195.7|1192.7|1209.5|1206.5|1191.7|1188.7|9503
1594306800000|2020-07-09 15:00:00|1195.6|1192.6|1197.7|1194.7|1199.6|1196.6|1192.6|1189.6|4470
1594310400000|2020-07-09 16:00:00|1197.6|1194.6|1196.6|1193.6|1198.6|1195.6|1191.6|1188.6|8983
1594364400000|2020-07-10 07:00:00|1190.7|1187.7|1198.1|1195.1|1199|1196|1186.2|1183.2|3161
1594368000000|2020-07-10 08:00:00|1198.6|1195.6|1186.9|1183.9|1201|1198|1184.9|1181.9|3965
1594371600000|2020-07-10 09:00:00|1187|1184|1188.1|1185.1|1189.1|1186.1|1185.1|1182.1|1194
1594375200000|2020-07-10 10:00:00|1188|1185|1189|1186|1191|1188|1187.1|1184.1|525
1594378800000|2020-07-10 11:00:00|1188.9|1185.9|1187.1|1184.1|1189|1186|1182.6|1179.6|1532
1594382400000|2020-07-10 12:00:00|1186.6|1183.6|1195.5|1192.5|1197.1|1194.1|1177.2|1174.2|5933
1594386000000|2020-07-10 13:00:00|1195.9|1192.9|1190.7|1187.7|1201.9|1198.9|1187.2|1184.2|5466
1594389600000|2020-07-10 14:00:00|1190.3|1187.3|1192.1|1189.1|1197.1|1194.1|1188.1|1185.1|2740
1594393200000|2020-07-10 15:00:00|1191.2|1188.2|1185.2|1182.2|1192.1|1189.1|1178.9|1175.9|4555
1594396800000|2020-07-10 16:00:00|1185.3|1182.3|1186.5|1183.5|1189.3|1186.3|1182.3|1179.3|6522
1594623600000|2020-07-13 07:00:00|1182.6|1179.6|1185.5|1182.5|1187.5|1184.5|1180.5|1177.5|1888
1594627200000|2020-07-13 08:00:00|1185.4|1182.4|1185.4|1182.4|1186.5|1183.5|1182.5|1179.5|707
1594630800000|2020-07-13 09:00:00|1185.5|1182.5|1181.5|1178.5|1185.5|1182.5|1180.5|1177.5|791
1594634400000|2020-07-13 10:00:00|1182.4|1179.4|1180.4|1177.4|1183.5|1180.5|1180.4|1177.4|1407
1594638000000|2020-07-13 11:00:00|1180|1177|1184.5|1181.5|1185.4|1182.4|1179.4|1176.4|506
1594641600000|2020-07-13 12:00:00|1183.5|1180.5|1178.6|1175.6|1187.5|1184.5|1178.5|1175.5|1923
1594645200000|2020-07-13 13:00:00|1178.5|1175.5|1175.4|1172.4|1182.6|1179.6|1175.4|1172.4|3198
1594648800000|2020-07-13 14:00:00|1176.4|1173.4|1173.6|1170.6|1176.4|1173.4|1169.5|1166.5|3666
1594652400000|2020-07-13 15:00:00|1172.6|1169.6|1182.5|1179.5|1185.4|1182.4|1171.7|1168.7|3531
1594656000000|2020-07-13 16:00:00|1182.4|1179.4|1165.8|1162.8|1183.5|1180.5|1165.8|1162.8|8968
1594710000000|2020-07-14 07:00:00|1160.3|1157.3|1162.8|1159.8|1164.2|1161.2|1155.2|1152.2|2607
1594713600000|2020-07-14 08:00:00|1162.4|1159.4|1162.1|1159.1|1168.1|1165.1|1162.1|1159.1|1517
1594717200000|2020-07-14 09:00:00|1161.2|1158.2|1162.3|1159.3|1164.3|1161.3|1159.3|1156.3|589
1594720800000|2020-07-14 10:00:00|1162.8|1159.8|1159.9|1156.9|1163.3|1160.3|1158.8|1155.8|415
1594724400000|2020-07-14 11:00:00|1160.3|1157.3|1158.4|1155.4|1160.4|1157.4|1157.4|1154.4|2169
1594728000000|2020-07-14 12:00:00|1157.4|1154.4|1148.5|1145.5|1158.4|1155.4|1148.4|1145.4|6559
1594731600000|2020-07-14 13:00:00|1148.4|1145.4|1143.6|1140.6|1150.6|1147.6|1140.6|1137.6|5631
1594735200000|2020-07-14 14:00:00|1143.7|1140.7|1148.6|1145.6|1151.5|1148.5|1140.6|1137.6|4028
1594738800000|2020-07-14 15:00:00|1148.5|1145.5|1148.7|1145.7|1152.5|1149.5|1145.8|1142.8|3295
1594742400000|2020-07-14 16:00:00|1148.6|1145.6|1148.5|1145.5|1149.4|1146.4|1142.7|1139.7|11217
1594746000000|2020-07-14 17:00:00|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|1148.4|1145.4|0
1594796400000|2020-07-15 07:00:00|1152.9|1149.9|1157.9|1154.9|1159|1156|1150.4|1147.4|1165
1594800000000|2020-07-15 08:00:00|1158|1155|1153.5|1150.5|1163.9|1160.9|1153.1|1150.1|1613
1594803600000|2020-07-15 09:00:00|1154|1151|1154.1|1151.1|1156|1153|1152.1|1149.1|376
1594807200000|2020-07-15 10:00:00|1153.9|1150.9|1169.8|1166.8|1171|1168|1153|1150|3736
1594810800000|2020-07-15 11:00:00|1169.7|1166.7|1168|1165|1170.8|1167.8|1161.8|1158.8|3269
1594814400000|2020-07-15 12:00:00|1168.9|1165.9|1169.9|1166.9|1171.9|1168.9|1163.8|1160.8|4413
1594818000000|2020-07-15 13:00:00|1168.9|1165.9|1175.7|1172.7|1180.9|1177.9|1159|1156|6633
1594821600000|2020-07-15 14:00:00|1176.2|1173.2|1175.8|1172.8|1176.8|1173.8|1169.9|1166.9|4738
1594825200000|2020-07-15 15:00:00|1176.2|1173.2|1196.8|1193.8|1202.8|1199.8|1175.8|1172.8|7068
1594828800000|2020-07-15 16:00:00|1196.4|1193.4|1201.6|1198.6|1201.6|1198.6|1191.6|1188.6|10798
1594882800000|2020-07-16 07:00:00|1202.2|1199.2|1203.9|1200.9|1209.1|1206.1|1200.1|1197.1|3322
1594886400000|2020-07-16 08:00:00|1203.1|1200.1|1202|1199|1203.1|1200.1|1198.1|1195.1|404
1594890000000|2020-07-16 09:00:00|1202.1|1199.1|1194.3|1191.3|1202.1|1199.1|1191.8|1188.8|1222
1594893600000|2020-07-16 10:00:00|1194.8|1191.8|1199.2|1196.2|1199.2|1196.2|1193.9|1190.9|1104
1594897200000|2020-07-16 11:00:00|1199.3|1196.3|1199.7|1196.7|1199.8|1196.8|1195.4|1192.4|861
1594900800000|2020-07-16 12:00:00|1199.3|1196.3|1193.4|1190.4|1204.2|1201.2|1192.3|1189.3|2852
1594904400000|2020-07-16 13:00:00|1193.3|1190.3|1187.5|1184.5|1196.3|1193.3|1182.4|1179.4|3321
1594908000000|2020-07-16 14:00:00|1187.9|1184.9|1184.7|1181.7|1191.5|1188.5|1183.6|1180.6|3500
1594911600000|2020-07-16 15:00:00|1184.6|1181.6|1194.4|1191.4|1195.6|1192.6|1183.7|1180.7|2772
1594915200000|2020-07-16 16:00:00|1194.5|1191.5|1188.2|1185.2|1196.5|1193.5|1187.7|1184.7|4274
1594969200000|2020-07-17 07:00:00|1187.7|1184.7|1189.1|1186.1|1191|1188|1187.1|1184.1|529
1594972800000|2020-07-17 08:00:00|1189|1186|1184.3|1181.3|1189.2|1186.2|1184.3|1181.3|410
1594976400000|2020-07-17 09:00:00|1185.1|1182.1|1184.3|1181.3|1185.3|1182.3|1183.2|1180.2|407
1594980000000|2020-07-17 10:00:00|1184.2|1181.2|1186.2|1183.2|1188.7|1185.7|1183.3|1180.3|253
1594983600000|2020-07-17 11:00:00|1186.3|1183.3|1184.2|1181.2|1186.3|1183.3|1183.2|1180.2|580
1594987200000|2020-07-17 12:00:00|1185.2|1182.2|1196|1193|1198|1195|1184.3|1181.3|2118
1594990800000|2020-07-17 13:00:00|1196.1|1193.1|1197.2|1194.2|1201.1|1198.1|1194.6|1191.6|2654
1594994400000|2020-07-17 14:00:00|1198|1195|1193.1|1190.1|1198.2|1195.2|1187.1|1184.1|2532
1594998000000|2020-07-17 15:00:00|1193.2|1190.2|1196.3|1193.3|1198.1|1195.1|1192.1|1189.1|1421
1595001600000|2020-07-17 16:00:00|1197.1|1194.1|1190.4|1187.4|1199.1|1196.1|1186.3|1183.3|3839
1595228400000|2020-07-20 07:00:00|1186.5|1183.5|1184.4|1181.4|1186.5|1183.5|1179.9|1176.9|1047
1595232000000|2020-07-20 08:00:00|1184.5|1181.5|1186.5|1183.5|1189.5|1186.5|1184.5|1181.5|442
1595235600000|2020-07-20 09:00:00|1187.5|1184.5|1184.3|1181.3|1187.5|1184.5|1182.5|1179.5|589
1595239200000|2020-07-20 10:00:00|1184|1181|1186.5|1183.5|1187.6|1184.6|1182.6|1179.6|277
1595242800000|2020-07-20 11:00:00|1186.6|1183.6|1184.6|1181.6|1189.6|1186.6|1183.6|1180.6|486
1595246400000|2020-07-20 12:00:00|1185.4|1182.4|1182.4|1179.4|1188.4|1185.4|1181.6|1178.6|1085
1595250000000|2020-07-20 13:00:00|1182.6|1179.6|1176.7|1173.7|1186.7|1183.7|1174.7|1171.7|2541
1595253600000|2020-07-20 14:00:00|1176.6|1173.6|1176.3|1173.3|1178.7|1175.7|1169.9|1166.9|4032
1595257200000|2020-07-20 15:00:00|1176.7|1173.7|1175|1172|1176.7|1173.7|1173|1170|1898
1595260800000|2020-07-20 16:00:00|1175.2|1172.2|1185.9|1182.9|1193.8|1190.8|1175.2|1172.2|5972
1595314800000|2020-07-21 07:00:00|1192.3|1189.3|1190.3|1187.3|1193.6|1190.6|1188.3|1185.3|964
1595318400000|2020-07-21 08:00:00|1190.2|1187.2|1193.3|1190.3|1193.3|1190.3|1188.3|1185.3|516
1595322000000|2020-07-21 09:00:00|1193.2|1190.2|1196.1|1193.1|1196.3|1193.3|1190.3|1187.3|354
1595325600000|2020-07-21 10:00:00|1195.9|1192.9|1196.2|1193.2|1197.2|1194.2|1194.2|1191.2|481
1595329200000|2020-07-21 11:00:00|1196.1|1193.1|1201.2|1198.2|1202|1199|1194.1|1191.1|1582
1595332800000|2020-07-21 12:00:00|1201.5|1198.5|1205|1202|1210.9|1207.9|1200.3|1197.3|4811
1595336400000|2020-07-21 13:00:00|1205.1|1202.1|1197|1194|1206|1203|1196|1193|2495
1595340000000|2020-07-21 14:00:00|1197.1|1194.1|1197|1194|1200|1197|1194|1191|1909
1595343600000|2020-07-21 15:00:00|1197.1|1194.1|1183.5|1180.5|1201|1198|1183.5|1180.5|5758
1595347200000|2020-07-21 16:00:00|1184.5|1181.5|1182.9|1179.9|1190.9|1187.9|1180.8|1177.8|5858
1595401200000|2020-07-22 07:00:00|1187.5|1184.5|1188.3|1185.3|1190.3|1187.3|1184.1|1181.1|1202
1595404800000|2020-07-22 08:00:00|1188.2|1185.2|1186.1|1183.1|1190|1187|1184.3|1181.3|662
1595408400000|2020-07-22 09:00:00|1186.2|1183.2|1192.1|1189.1|1193.5|1190.5|1183.1|1180.1|1339
1595412000000|2020-07-22 10:00:00|1192.5|1189.5|1194.6|1191.6|1195.5|1192.5|1191.1|1188.1|440
1595415600000|2020-07-22 11:00:00|1194.2|1191.2|1196.7|1193.7|1199.9|1196.9|1194.1|1191.1|1080
1595419200000|2020-07-22 12:00:00|1197.2|1194.2|1194.2|1191.2|1198.2|1195.2|1189.2|1186.2|1603
1595422800000|2020-07-22 13:00:00|1193.6|1190.6|1195.1|1192.1|1196.2|1193.2|1189.1|1186.1|1424
1595426400000|2020-07-22 14:00:00|1195.2|1192.2|1193.3|1190.3|1199|1196|1193.2|1190.2|3817
1595430000000|2020-07-22 15:00:00|1192.5|1189.5|1197.5|1194.5|1198.5|1195.5|1189.3|1186.3|1436
1595433600000|2020-07-22 16:00:00|1198.3|1195.3|1204.3|1201.3|1206.1|1203.1|1196.5|1193.5|6371
1595487600000|2020-07-23 07:00:00|1206.8|1203.8|1197.3|1194.3|1206.8|1203.8|1193.3|1190.3|2094
1595491200000|2020-07-23 08:00:00|1197.5|1194.5|1198.3|1195.3|1200.4|1197.4|1197.3|1194.3|511
1595494800000|2020-07-23 09:00:00|1197.6|1194.6|1199.3|1196.3|1200.3|1197.3|1197.4|1194.4|330
1595498400000|2020-07-23 10:00:00|1199.6|1196.6|1196|1193|1199.6|1196.6|1194.4|1191.4|908
1595502000000|2020-07-23 11:00:00|1196.1|1193.1|1197.7|1194.7|1197.7|1194.7|1195.6|1192.6|761
1595505600000|2020-07-23 12:00:00|1197.4|1194.4|1196.6|1193.6|1198.6|1195.6|1193.4|1190.4|2082
1595509200000|2020-07-23 13:00:00|1197.4|1194.4|1198.5|1195.5|1199.5|1196.5|1195.4|1192.4|1201
1595512800000|2020-07-23 14:00:00|1198.6|1195.6|1194.8|1191.8|1199.5|1196.5|1192.5|1189.5|2092
1595516400000|2020-07-23 15:00:00|1193.8|1190.8|1195.8|1192.8|1196.8|1193.8|1192.8|1189.8|1915
1595520000000|2020-07-23 16:00:00|1194.8|1191.8|1191.8|1188.8|1198.6|1195.6|1191.8|1188.8|4491
1595574000000|2020-07-24 07:00:00|1186|1183|1189.4|1186.4|1192.3|1189.3|1185|1182|1736
1595577600000|2020-07-24 08:00:00|1189.3|1186.3|1188.6|1185.6|1190.6|1187.6|1187.4|1184.4|585
1595581200000|2020-07-24 09:00:00|1189.6|1186.6|1188.3|1185.3|1191.1|1188.1|1187.6|1184.6|464
1595584800000|2020-07-24 10:00:00|1187.6|1184.6|1186.6|1183.6|1189.4|1186.4|1186|1183|512
1595588400000|2020-07-24 11:00:00|1187.4|1184.4|1186|1183|1189.4|1186.4|1185.7|1182.7|703
1595592000000|2020-07-24 12:00:00|1186.4|1183.4|1176.4|1173.4|1186.4|1183.4|1175.2|1172.2|5823
1595595600000|2020-07-24 13:00:00|1176.3|1173.3|1175.5|1172.5|1179.5|1176.5|1174.2|1171.2|3542
1595599200000|2020-07-24 14:00:00|1175.8|1172.8|1183.5|1180.5|1189.5|1186.5|1175.8|1172.8|3806
1595602800000|2020-07-24 15:00:00|1182.5|1179.5|1173.5|1170.5|1182.5|1179.5|1173.4|1170.4|4273
1595606400000|2020-07-24 16:00:00|1172.8|1169.8|1168.3|1165.3|1173.5|1170.5|1168.3|1165.3|6137
1595833200000|2020-07-27 07:00:00|1175.5|1172.5|1182.2|1179.2|1182.5|1179.5|1174.9|1171.9|2157
1595836800000|2020-07-27 08:00:00|1182.4|1179.4|1193.8|1190.8|1195.7|1192.7|1182.2|1179.2|5470
1595840400000|2020-07-27 09:00:00|1194.7|1191.7|1195.7|1192.7|1197.7|1194.7|1194.4|1191.4|1300
1595844000000|2020-07-27 10:00:00|1195.9|1192.9|1199.4|1196.4|1200.6|1197.6|1194|1191|2296
1595847600000|2020-07-27 11:00:00|1200.1|1197.1|1212|1209|1214|1211|1198.4|1195.4|13850
1595851200000|2020-07-27 12:00:00|1213.4|1210.4|1220|1217|1228.4|1225.4|1212.8|1209.8|14003
1595854800000|2020-07-27 13:00:00|1220.3|1217.3|1230.7|1227.7|1231|1228|1215.1|1212.1|5523
1595858400000|2020-07-27 14:00:00|1231|1228|1226.7|1223.7|1234|1231|1225.7|1222.7|5583
1595862000000|2020-07-27 15:00:00|1227.4|1224.4|1229.1|1226.1|1231.8|1228.8|1224|1221|4271
1595865600000|2020-07-27 16:00:00|1229.2|1226.2|1238|1235|1238|1235|1227.1|1224.1|8869
1595869200000|2020-07-27 17:00:00|||||||||1
1595919600000|2020-07-28 07:00:00|1239.2|1236.2|1233.5|1230.5|1239.2|1236.2|1232.5|1229.5|2147
1595923200000|2020-07-28 08:00:00|1234|1231|1234.2|1231.2|1237.5|1234.5|1232.5|1229.5|1318
1595926800000|2020-07-28 09:00:00|1235.2|1232.2|1238.3|1235.3|1238.3|1235.3|1234.5|1231.5|1047
1595930400000|2020-07-28 10:00:00|1238.1|1235.1|1243.3|1240.3|1246.6|1243.6|1237.4|1234.4|3740
1595934000000|2020-07-28 11:00:00|1244.3|1241.3|1232.6|1229.6|1244.3|1241.3|1230.6|1227.6|3122
1595937600000|2020-07-28 12:00:00|1232.5|1229.5|1235.8|1232.8|1241.5|1238.5|1232|1229|3190
1595941200000|2020-07-28 13:00:00|1235.6|1232.6|1224|1221|1236.8|1233.8|1216.3|1213.3|6329
1595944800000|2020-07-28 14:00:00|1223.6|1220.6|1225.3|1222.3|1227.6|1224.6|1217.1|1214.1|4819
1595948400000|2020-07-28 15:00:00|1226|1223|1219.7|1216.7|1226|1223|1217|1214|3946
1595952000000|2020-07-28 16:00:00|1220.4|1217.4|1221.7|1218.7|1227.4|1224.4|1219.7|1216.7|4742
1596006000000|2020-07-29 07:00:00|1228.8|1225.8|1221.8|1218.8|1229.3|1226.3|1221.8|1218.8|1036
1596009600000|2020-07-29 08:00:00|1222|1219|1218.1|1215.1|1222.8|1219.8|1217.8|1214.8|508
1596013200000|2020-07-29 09:00:00|1219.1|1216.1|1220|1217|1221.2|1218.2|1214.8|1211.8|568
1596016800000|2020-07-29 10:00:00|1220.2|1217.2|1219.2|1216.2|1220.9|1217.9|1217.5|1214.5|669
1596020400000|2020-07-29 11:00:00|1219.4|1216.4|1224.9|1221.9|1226.2|1223.2|1219.2|1216.2|985
1596024000000|2020-07-29 12:00:00|1225.2|1222.2|1220.3|1217.3|1229.9|1226.9|1214.6|1211.6|3464
1596027600000|2020-07-29 13:00:00|1220.6|1217.6|1215.9|1212.9|1224.6|1221.6|1212.6|1209.6|3129
1596031200000|2020-07-29 14:00:00|1214.9|1211.9|1208.8|1205.8|1217.6|1214.6|1207|1204|3602
1596034800000|2020-07-29 15:00:00|1209|1206|1214|1211|1216|1213|1208|1205|2205
1596038400000|2020-07-29 16:00:00|1214.5|1211.5|1225|1222|1225|1222|1214|1211|5359
1596092400000|2020-07-30 07:00:00|1214.5|1211.5|1222.5|1219.5|1223.1|1220.1|1212.8|1209.8|1177
1596096000000|2020-07-30 08:00:00|1222.1|1219.1|1219.2|1216.2|1224.1|1221.1|1219.2|1216.2|419
1596099600000|2020-07-30 09:00:00|1218.8|1215.8|1222.2|1219.2|1224.2|1221.2|1218.8|1215.8|271
1596103200000|2020-07-30 10:00:00|1222.4|1219.4|1217.4|1214.4|1222.4|1219.4|1216.4|1213.4|393
1596106800000|2020-07-30 11:00:00|1217.6|1214.6|1223.6|1220.6|1224.3|1221.3|1217.6|1214.6|626
1596110400000|2020-07-30 12:00:00|1223.8|1220.8|1234.3|1231.3|1234.3|1231.3|1216.9|1213.9|5330
1596114000000|2020-07-30 13:00:00|1233.8|1230.8|1230.6|1227.6|1240.3|1237.3|1229.3|1226.3|5140
1596117600000|2020-07-30 14:00:00|1229.6|1226.6|1218.2|1215.2|1229.6|1226.6|1214.7|1211.7|6881
1596121200000|2020-07-30 15:00:00|1218|1215|1224|1221|1228.4|1225.4|1216.7|1213.7|4163
1596124800000|2020-07-30 16:00:00|1225|1222|1236.6|1233.6|1236.6|1233.6|1225|1222|6402
1596178800000|2020-07-31 07:00:00|1234.8|1231.8|1247.8|1244.8|1249.8|1246.8|1234.8|1231.8|3866
1596182400000|2020-07-31 08:00:00|1248|1245|1256.5|1253.5|1258.5|1255.5|1247.8|1244.8|4580
1596186000000|2020-07-31 09:00:00|1256.6|1253.6|1251.8|1248.8|1258.8|1255.8|1249.8|1246.8|1789
1596189600000|2020-07-31 10:00:00|1252|1249|1252.9|1249.9|1255.8|1252.8|1251.2|1248.2|1218
1596193200000|2020-07-31 11:00:00|1253|1250|1254.2|1251.2|1254.9|1251.9|1250.2|1247.2|2350
1596196800000|2020-07-31 12:00:00|1254.9|1251.9|1258.3|1255.3|1260.9|1257.9|1254.7|1251.7|6826
1596200400000|2020-07-31 13:00:00|1257.9|1254.9|1265.9|1262.9|1267.6|1264.6|1257.9|1254.9|7685
1596204000000|2020-07-31 14:00:00|1266.6|1263.6|1269.6|1266.6|1270.6|1267.6|1264|1261|7096
1596207600000|2020-07-31 15:00:00|1270|1267|1278.7|1275.7|1282.6|1279.6|1267.3|1264.3|9074
1596211200000|2020-07-31 16:00:00|1278.8|1275.8|1284.7|1281.7|1292.2|1289.2|1276.7|1273.7|14023
1596438000000|2020-08-03 07:00:00|1287|1284|1275.4|1272.4|1287.9|1284.9|1274|1271|3481
1596441600000|2020-08-03 08:00:00|1275.6|1272.6|1273.1|1270.1|1277.1|1274.1|1272.7|1269.7|1117
1596445200000|2020-08-03 09:00:00|1272.7|1269.7|1272.7|1269.7|1276.1|1273.1|1271.7|1268.7|861
1596448800000|2020-08-03 10:00:00|1273.7|1270.7|1270.8|1267.8|1273.7|1270.7|1268.7|1265.7|1149
1596452400000|2020-08-03 11:00:00|1270.4|1267.4|1275.2|1272.2|1275.2|1272.2|1263.1|1260.1|3220
1596456000000|2020-08-03 12:00:00|1275.3|1272.3|1277.6|1274.6|1281.4|1278.4|1272.2|1269.2|3810
1596459600000|2020-08-03 13:00:00|1278.6|1275.6|1282.5|1279.5|1286.6|1283.6|1277.6|1274.6|4835
1596463200000|2020-08-03 14:00:00|1282.6|1279.6|1299.1|1296.1|1299.9|1296.9|1281.5|1278.5|6903
1596466800000|2020-08-03 15:00:00|1299.7|1296.7|1292.1|1289.1|1302.1|1299.1|1288.3|1285.3|6350
1596470400000|2020-08-03 16:00:00|1293.1|1290.1|1289.5|1286.5|1301.3|1298.3|1285.5|1281.5|9831
1596524400000|2020-08-04 07:00:00|1287.3|1284.3|1282.3|1279.3|1294.9|1291.9|1282.3|1279.3|1568
1596528000000|2020-08-04 08:00:00|1282.5|1279.5|1280.5|1277.5|1284.5|1281.5|1279.3|1276.3|1722
1596531600000|2020-08-04 09:00:00|1280.7|1277.7|1284.4|1281.4|1285.4|1282.4|1279.3|1276.3|661
1596535200000|2020-08-04 10:00:00|1284.7|1281.7|1286|1283|1287.7|1284.7|1281.7|1278.7|1233
1596538800000|2020-08-04 11:00:00|1286.2|1283.2|1290.7|1287.7|1290.7|1287.7|1284|1281|825
1596542400000|2020-08-04 12:00:00|1291|1288|1287.6|1284.6|1295|1292|1285.6|1282.6|3967
1596546000000|2020-08-04 13:00:00|1287.4|1284.4|1292.1|1289.1|1292.1|1289.1|1278.8|1275.8|5542
1596549600000|2020-08-04 14:00:00|1293.1|1290.1|1293.1|1290.1|1299.9|1296.9|1290.1|1287.1|4201
1596553200000|2020-08-04 15:00:00|1294.1|1291.1|1293.5|1290.5|1295.5|1292.5|1288.5|1285.5|4616
1596556800000|2020-08-04 16:00:00|1294|1291|1300.3|1297.3|1303.5|1300.5|1288.7|1285.7|7749
1596610800000|2020-08-05 07:00:00|1304.5|1301.5|1305.3|1302.3|1307.1|1304.1|1301.9|1298.9|1578
1596614400000|2020-08-05 08:00:00|1305.9|1302.9|1309.2|1306.2|1309.2|1306.2|1303.5|1300.5|1262
1596618000000|2020-08-05 09:00:00|1310.2|1307.2|1312.2|1309.2|1313.2|1310.2|1309.2|1306.2|2426
1596621600000|2020-08-05 10:00:00|1312.5|1309.5|1314.2|1311.2|1315.2|1312.2|1312.4|1309.4|1336
1596625200000|2020-08-05 11:00:00|1313.8|1310.8|1317|1314|1317.8|1314.8|1313.2|1310.2|1850
1596628800000|2020-08-05 12:00:00|1317.2|1314.2|1308.9|1305.9|1319.2|1316.2|1307.1|1304.1|4273
1596632400000|2020-08-05 13:00:00|1309.1|1306.1|1312.6|1309.6|1312.9|1309.9|1307.9|1304.9|2990
1596636000000|2020-08-05 14:00:00|1312.3|1309.3|1295.5|1292.5|1317.9|1314.9|1291.5|1288.5|9271
1596639600000|2020-08-05 15:00:00|1295.3|1292.3|1281.2|1278.2|1295.5|1292.5|1280.9|1277.9|6021
1596643200000|2020-08-05 16:00:00|1280.9|1277.9|1280.5|1277.5|1282.4|1279.4|1274.9|1271.9|8535
1596697200000|2020-08-06 07:00:00|1287.4|1284.4|1280.4|1277.4|1287.4|1284.4|1280.4|1277.4|877
1596700800000|2020-08-06 08:00:00|1280.6|1277.6|1287.6|1284.6|1293.6|1290.6|1277.8|1274.8|2507
1596704400000|2020-08-06 09:00:00|1288.2|1285.2|1287.2|1284.2|1291.2|1288.2|1287.2|1284.2|735
1596708000000|2020-08-06 10:00:00|1286.5|1283.5|1290.3|1287.3|1292.3|1289.3|1286.5|1283.5|796
1596711600000|2020-08-06 11:00:00|1291.6|1288.6|1288.4|1285.4|1296.7|1293.7|1287.9|1284.9|2001
1596715200000|2020-08-06 12:00:00|1288.2|1285.2|1296.9|1293.9|1298.1|1295.1|1287.4|1284.4|4202
1596718800000|2020-08-06 13:00:00|1297.4|1294.4|1302.1|1299.1|1304.1|1301.1|1296.5|1293.5|3891
1596722400000|2020-08-06 14:00:00|1302.7|1299.7|1308.3|1305.3|1308.3|1305.3|1295.5|1292.5|5480
1596726000000|2020-08-06 15:00:00|1307.3|1304.3|1313|1310|1314|1311|1306.3|1303.3|3890
1596729600000|2020-08-06 16:00:00|1313.4|1310.4|1321.6|1318.6|1321.6|1318.6|1310.7|1307.7|11224
1596783600000|2020-08-07 07:00:00|1321.9|1318.9|1317.8|1314.8|1321.9|1318.9|1317.8|1314.8|1522
1596787200000|2020-08-07 08:00:00|1318.8|1315.8|1314.8|1311.8|1318.8|1315.8|1313.2|1310.2|1612
1596790800000|2020-08-07 09:00:00|1315.1|1312.1|1307.8|1304.8|1316.6|1313.6|1307.5|1304.5|973
1596794400000|2020-08-07 10:00:00|1308|1305|1307.3|1304.3|1309.3|1306.3|1304.7|1301.7|1247
1596798000000|2020-08-07 11:00:00|1307.7|1304.7|1315.9|1312.9|1316.5|1313.5|1307.7|1304.7|1434
1596801600000|2020-08-07 12:00:00|1316.1|1313.1|1318.9|1315.9|1324.1|1321.1|1316.1|1313.1|4434
1596805200000|2020-08-07 13:00:00|1317.9|1314.9|1300.7|1297.7|1318.9|1315.9|1299.5|1296.5|5375
1596808800000|2020-08-07 14:00:00|1300.1|1297.1|1308|1305|1311|1308|1297.5|1294.5|4624
1596812400000|2020-08-07 15:00:00|1307|1304|1294.4|1291.4|1307|1304|1292.8|1289.8|5211
1596816000000|2020-08-07 16:00:00|1293.8|1290.8|1290.4|1287.4|1301|1298|1290.1|1287.1|9693
1597042800000|2020-08-10 07:00:00|1286.4|1283.4|1291.9|1288.9|1293.2|1290.2|1286.4|1283.4|1527
1597046400000|2020-08-10 08:00:00|1292.2|1289.2|1300|1297|1300|1297|1290.9|1287.9|1085
1597050000000|2020-08-10 09:00:00|1300.6|1297.6|1302|1299|1303|1300|1299|1296|667
1597053600000|2020-08-10 10:00:00|1301|1298|1300.1|1297.1|1303.1|1300.1|1300|1297|485
1597057200000|2020-08-10 11:00:00|1300.6|1297.6|1299.1|1296.1|1302.6|1299.6|1297.1|1294.1|637
1597060800000|2020-08-10 12:00:00|1299.9|1296.9|1291.6|1288.6|1309.2|1306.2|1289.8|1286.8|3843
1597064400000|2020-08-10 13:00:00|1291.1|1288.1|1302.7|1299.7|1307.2|1304.2|1291|1288|2292
1597068000000|2020-08-10 14:00:00|1302.5|1299.5|1283.6|1280.6|1303.7|1300.7|1282.6|1279.6|3777
1597071600000|2020-08-10 15:00:00|1282.6|1279.6|1282.7|1279.7|1284.7|1281.7|1271.5|1268.5|6190
1597075200000|2020-08-10 16:00:00|1281.7|1278.7|1284.2|1281.2|1289.7|1286.7|1281.7|1278.7|5981
1597129200000|2020-08-11 07:00:00|1284.1|1281.1|1287.1|1284.1|1290.1|1287.1|1284.1|1281.1|667
1597132800000|2020-08-11 08:00:00|1288.1|1285.1|1288.1|1285.1|1293.1|1290.1|1288.1|1285.1|640
1597136400000|2020-08-11 09:00:00|1288.6|1285.6|1289.2|1286.2|1290.2|1287.2|1288.1|1285.1|482
1597140000000|2020-08-11 10:00:00|1289.9|1286.9|1283.6|1280.6|1290.2|1287.2|1283.6|1280.6|481
1597143600000|2020-08-11 11:00:00|1284.4|1281.4|1290.2|1287.2|1290.4|1287.4|1283.7|1280.7|550
1597147200000|2020-08-11 12:00:00|1289.9|1286.9|1279.2|1276.2|1298.2|1295.2|1279.2|1276.2|3247
1597150800000|2020-08-11 13:00:00|1280|1277|1286.3|1283.3|1293.3|1290.3|1273.2|1270.2|4132
1597154400000|2020-08-11 14:00:00|1286.1|1283.1|1299.9|1296.9|1304.4|1301.4|1282.6|1279.6|4751
1597158000000|2020-08-11 15:00:00|1299.7|1296.7|1305.9|1302.9|1309.9|1306.9|1299.7|1296.7|5510
1597161600000|2020-08-11 16:00:00|1305.5|1302.5|1303.4|1300.4|1305.9|1302.9|1295.9|1292.9|7463
1597215600000|2020-08-12 07:00:00|1301.3|1298.3|1302.4|1299.4|1304.3|1301.3|1298.6|1295.6|670
1597219200000|2020-08-12 08:00:00|1302.9|1299.9|1305.9|1302.9|1306.4|1303.4|1298.8|1295.8|1199
1597222800000|2020-08-12 09:00:00|1306.4|1303.4|1306.2|1303.2|1309.4|1306.4|1305.4|1302.4|470
1597226400000|2020-08-12 10:00:00|1305.9|1302.9|1304.2|1301.2|1306.4|1303.4|1302.9|1299.9|944
1597230000000|2020-08-12 11:00:00|1304.4|1301.4|1312.7|1309.7|1314.5|1311.5|1301.9|1298.9|1566
1597233600000|2020-08-12 12:00:00|1313|1310|1318.6|1315.6|1319.5|1316.5|1312.5|1309.5|4259
1597237200000|2020-08-12 13:00:00|1318.3|1315.3|1311.6|1308.6|1320.1|1317.1|1311.6|1308.6|4467
1597240800000|2020-08-12 14:00:00|1312.6|1309.6|1315.6|1312.6|1317.1|1314.1|1311.1|1308.1|2069
1597244400000|2020-08-12 15:00:00|1316.1|1313.1|1307.7|1304.7|1317.6|1314.6|1307.7|1304.7|6143
1597248000000|2020-08-12 16:00:00|1308.7|1305.7|1310.4|1307.4|1315.6|1312.6|1307.7|1304.7|7892
1597302000000|2020-08-13 07:00:00|1313.5|1310.5|1319.5|1316.5|1319.5|1316.5|1313.5|1310.5|625
1597305600000|2020-08-13 08:00:00|1319.3|1316.3|1318|1315|1319.5|1316.5|1317.5|1314.5|333
1597309200000|2020-08-13 09:00:00|1318.6|1315.6|1318.1|1315.1|1319|1316|1316.1|1313.1|315
1597312800000|2020-08-13 10:00:00|1318.8|1315.8|1318.6|1315.6|1319.6|1316.6|1317.1|1314.1|279
1597316400000|2020-08-13 11:00:00|1319.1|1316.1|1320.6|1317.6|1320.6|1317.6|1316.1|1313.1|755
1597320000000|2020-08-13 12:00:00|1321.6|1318.6|1327.2|1324.2|1327.2|1324.2|1320.6|1317.6|5412
1597323600000|2020-08-13 13:00:00|1326.2|1323.2|1334.2|1331.2|1337.7|1334.7|1322.7|1319.7|9242
1597327200000|2020-08-13 14:00:00|1333.5|1330.5|1336.2|1333.2|1339.2|1336.2|1333.5|1330.5|4140
1597330800000|2020-08-13 15:00:00|1336.5|1333.5|1333.8|1330.8|1337.2|1334.2|1328.2|1325.2|4561
1597334400000|2020-08-13 16:00:00|1332.8|1329.8|1336.8|1333.8|1339.3|1336.3|1332.8|1329.8|11587
1597388400000|2020-08-14 07:00:00|1337.7|1334.7|1334.2|1331.2|1341.4|1338.4|1333.2|1330.2|2476
1597392000000|2020-08-14 08:00:00|1333.9|1330.9|1339.7|1336.7|1339.7|1336.7|1333.9|1330.9|665
1597395600000|2020-08-14 09:00:00|1340.2|1337.2|1344.2|1341.2|1344.2|1341.2|1339.4|1336.4|789
1597399200000|2020-08-14 10:00:00|1344|1341|1342.7|1339.7|1344.7|1341.7|1342.7|1339.7|612
1597402800000|2020-08-14 11:00:00|1343|1340|1345.8|1342.8|1349.3|1346.3|1342.7|1339.7|2807
1597406400000|2020-08-14 12:00:00|1346|1343|1343.8|1340.8|1348.8|1345.8|1339.3|1336.3|4983
1597410000000|2020-08-14 13:00:00|1344.3|1341.3|1350.3|1347.3|1351.8|1348.8|1341.3|1338.3|4969
1597413600000|2020-08-14 14:00:00|1349.8|1346.8|1335.3|1332.3|1351.3|1348.3|1335.3|1332.3|5302
1597417200000|2020-08-14 15:00:00|1334.8|1331.8|1342.3|1339.3|1343.6|1340.6|1332.6|1329.6|4504
1597420800000|2020-08-14 16:00:00|1341.3|1338.3|1336.6|1333.6|1344.4|1341.4|1332.9|1329.9|5064
1597647600000|2020-08-17 07:00:00|1338.8|1335.8|1344.8|1341.8|1345|1342|1337.3|1334.3|739
1597651200000|2020-08-17 08:00:00|1344.5|1341.5|1343.5|1340.5|1347|1344|1342.8|1339.8|644
1597654800000|2020-08-17 09:00:00|1343.8|1340.8|1343.8|1340.8|1344|1341|1339.3|1336.3|804
1597658400000|2020-08-17 10:00:00|1344.3|1341.3|1345.6|1342.6|1347.4|1344.4|1343.3|1340.3|436
1597662000000|2020-08-17 11:00:00|1345.4|1342.4|1342.2|1339.2|1345.4|1342.4|1341.4|1338.4|967
1597665600000|2020-08-17 12:00:00|1342.4|1339.4|1351.4|1348.4|1351.4|1348.4|1341.9|1338.9|2193
1597669200000|2020-08-17 13:00:00|1351.9|1348.9|1348|1345|1352.4|1349.4|1345.3|1342.3|5364
1597672800000|2020-08-17 14:00:00|1349|1346|1349.5|1346.5|1351.5|1348.5|1344|1341|3304
1597676400000|2020-08-17 15:00:00|1349.8|1346.8|1346.5|1343.5|1352|1349|1346.5|1343.5|2356
1597680000000|2020-08-17 16:00:00|1346.8|1343.8|1338.4|1335.4|1349.5|1346.5|1332.7|1329.7|7678
1597734000000|2020-08-18 07:00:00|1334|1331|1339.5|1336.5|1340.5|1337.5|1334|1331|1469
1597737600000|2020-08-18 08:00:00|1340.3|1337.3|1325.5|1322.5|1342.5|1339.5|1325.5|1322.5|1165
1597741200000|2020-08-18 09:00:00|1324.3|1321.3|1324.1|1321.1|1325.1|1322.1|1317.1|1314.1|1346
1597744800000|2020-08-18 10:00:00|1324.3|1321.3|1324.6|1321.6|1328.6|1325.6|1323.8|1320.8|747
1597748400000|2020-08-18 11:00:00|1324.9|1321.9|1325.2|1322.2|1325.2|1322.2|1319.9|1316.9|1783
1597752000000|2020-08-18 12:00:00|1324.9|1321.9|1328.9|1325.9|1330.2|1327.2|1319.7|1316.7|3471
1597755600000|2020-08-18 13:00:00|1329.1|1326.1|1326.7|1323.7|1335.1|1332.1|1325.7|1322.7|4616
1597759200000|2020-08-18 14:00:00|1326.9|1323.9|1323.2|1320.2|1328.2|1325.2|1320.2|1317.2|3310
1597762800000|2020-08-18 15:00:00|1323.7|1320.7|1310.3|1307.3|1324.2|1321.2|1306.2|1303.2|6987
1597766400000|2020-08-18 16:00:00|1310.8|1307.8|1320|1317|1321.2|1318.2|1310.3|1307.3|6138
1597820400000|2020-08-19 07:00:00|1325.3|1322.3|1327.8|1324.8|1331|1328|1324.6|1321.6|799
1597824000000|2020-08-19 08:00:00|1327.6|1324.6|1324.6|1321.6|1327.6|1324.6|1322.4|1319.4|462
1597827600000|2020-08-19 09:00:00|1324.9|1321.9|1323.2|1320.2|1326.2|1323.2|1321.2|1318.2|353
1597831200000|2020-08-19 10:00:00|1323.4|1320.4|1326.6|1323.6|1326.6|1323.6|1323.2|1320.2|636
1597834800000|2020-08-19 11:00:00|1327.1|1324.1|1329.1|1326.1|1330.7|1327.7|1325.7|1322.7|832
1597838400000|2020-08-19 12:00:00|1329.4|1326.4|1329.1|1326.1|1331.1|1328.1|1327.1|1324.1|1637
1597842000000|2020-08-19 13:00:00|1329.4|1326.4|1342.1|1339.1|1344.1|1341.1|1327.7|1324.7|5576
1597845600000|2020-08-19 14:00:00|1343.1|1340.1|1345.1|1342.1|1347.1|1344.1|1340.6|1337.6|5683
1597849200000|2020-08-19 15:00:00|1345.4|1342.4|1351.6|1348.6|1353.6|1350.6|1345.4|1342.4|4071
1597852800000|2020-08-19 16:00:00|1351.8|1348.8|1354.7|1351.7|1355.1|1352.1|1349.1|1346.1|7576
1597906800000|2020-08-20 07:00:00|1352.8|1349.8|1345.6|1342.6|1353.5|1350.5|1345.6|1342.6|919
1597910400000|2020-08-20 08:00:00|1345|1342|1345.6|1342.6|1349.6|1346.6|1342.6|1339.6|538
1597914000000|2020-08-20 09:00:00|1345.8|1342.8|1347.1|1344.1|1348.6|1345.6|1345.6|1342.6|354
1597917600000|2020-08-20 10:00:00|1346.6|1343.6|1346.7|1343.7|1349.7|1346.7|1345.7|1342.7|556
1597921200000|2020-08-20 11:00:00|1347.4|1344.4|1351.4|1348.4|1353.1|1350.1|1346.7|1343.7|843
1597924800000|2020-08-20 12:00:00|1351.1|1348.1|1337.7|1334.7|1351.9|1348.9|1337.7|1334.7|3917
1597928400000|2020-08-20 13:00:00|1336.7|1333.7|1331.7|1328.7|1341.6|1338.6|1329.7|1326.7|7440
1597932000000|2020-08-20 14:00:00|1330.7|1327.7|1334.8|1331.8|1338.8|1335.8|1330.5|1327.5|4351
1597935600000|2020-08-20 15:00:00|1335.3|1332.3|1332.8|1329.8|1336.2|1333.2|1329.8|1326.8|2546
1597939200000|2020-08-20 16:00:00|1332.4|1329.4|1330.7|1327.7|1334.8|1331.8|1328.8|1325.8|5955
1597942800000|2020-08-20 17:00:00|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|1330.4|1327.4|0
1597993200000|2020-08-21 07:00:00|1335.2|1332.2|1338.7|1335.7|1338.7|1335.7|1334|1331|1215
1597996800000|2020-08-21 08:00:00|1338.2|1335.2|1337|1334|1339.8|1336.8|1335|1332|887
1598000400000|2020-08-21 09:00:00|1337.2|1334.2|1335.8|1332.8|1338.8|1335.8|1335.8|1332.8|115
1598004000000|2020-08-21 10:00:00|1336.2|1333.2|1334.8|1331.8|1337.8|1334.8|1334.8|1331.8|554
1598007600000|2020-08-21 11:00:00|1334.2|1331.2|1331.4|1328.4|1334.2|1331.2|1329.4|1326.4|1425
1598011200000|2020-08-21 12:00:00|1331.6|1328.6|1328.9|1325.9|1331.6|1328.6|1317|1314|6258
1598014800000|2020-08-21 13:00:00|1327.9|1324.9|1318.5|1315.5|1328.9|1325.9|1317.5|1314.5|3005
1598018400000|2020-08-21 14:00:00|1318|1315|1320.5|1317.5|1323.5|1320.5|1315.5|1312.5|3586
1598022000000|2020-08-21 15:00:00|1320.8|1317.8|1316.9|1313.9|1321.5|1318.5|1314.9|1311.9|4120
1598025600000|2020-08-21 16:00:00|1315.9|1312.9|1314.5|1311.5|1317.5|1314.5|1313|1310|7333
1598252400000|2020-08-24 07:00:00|1317.1|1314.1|1320.7|1317.7|1320.7|1317.7|1312|1309|1155
1598256000000|2020-08-24 08:00:00|1321.7|1318.7|1327.1|1324.1|1329.1|1326.1|1320.1|1317.1|1520
1598259600000|2020-08-24 09:00:00|1328.1|1325.1|1323.8|1320.8|1328.1|1325.1|1323.7|1320.7|751
1598263200000|2020-08-24 10:00:00|1323.1|1320.1|1325.8|1322.8|1325.8|1322.8|1322.8|1319.8|1201
1598266800000|2020-08-24 11:00:00|1325.4|1322.4|1320.7|1317.7|1326.1|1323.1|1319.4|1316.4|883
1598270400000|2020-08-24 12:00:00|1320.4|1317.4|1323|1320|1332.4|1329.4|1319|1316|4099
1598274000000|2020-08-24 13:00:00|1323.4|1320.4|1313.5|1310.5|1324|1321|1306.3|1303.3|8337
1598277600000|2020-08-24 14:00:00|1313.7|1310.7|1308.5|1305.5|1322.3|1319.3|1306.5|1303.5|8925
1598281200000|2020-08-24 15:00:00|1307.9|1304.9|1309.5|1306.5|1317.3|1314.3|1303.9|1300.9|6104
1598284800000|2020-08-24 16:00:00|1309.9|1306.9|1308.9|1305.9|1315.6|1312.6|1306.9|1303.9|6478
1598338800000|2020-08-25 07:00:00|1307.8|1304.8|1308|1305|1313.3|1310.3|1306.3|1303.3|1353
1598342400000|2020-08-25 08:00:00|1307.6|1304.6|1305.6|1302.6|1307.6|1304.6|1305|1302|1049
1598346000000|2020-08-25 09:00:00|1306.3|1303.3|1304.7|1301.7|1308.3|1305.3|1303.7|1300.7|1425
1598349600000|2020-08-25 10:00:00|1304.1|1301.1|1303.4|1300.4|1305.7|1302.7|1300.7|1297.7|1684
1598353200000|2020-08-25 11:00:00|1303.7|1300.7|1302.7|1299.7|1304.7|1301.7|1300.9|1297.9|1614
1598356800000|2020-08-25 12:00:00|1303.7|1300.7|1308.4|1305.4|1309.1|1306.1|1301.7|1298.7|2841
1598360400000|2020-08-25 13:00:00|1308.1|1305.1|1312.5|1309.5|1319.5|1316.5|1307.9|1304.9|5180
1598364000000|2020-08-25 14:00:00|1312.9|1309.9|1310.2|1307.2|1316.6|1313.6|1307.2|1304.2|4072
1598367600000|2020-08-25 15:00:00|1310|1307|1315.6|1312.6|1324.6|1321.6|1309.2|1306.2|3824
1598371200000|2020-08-25 16:00:00|1315.3|1312.3|1313.9|1310.9|1318.6|1315.6|1310.2|1307.2|5167
1598425200000|2020-08-26 07:00:00|1318.4|1315.4|1320|1317|1322.4|1319.4|1318|1315|1313
1598428800000|2020-08-26 08:00:00|1319.7|1316.7|1323.7|1320.7|1324.7|1321.7|1319|1316|1006
1598432400000|2020-08-26 09:00:00|1324.7|1321.7|1319.7|1316.7|1326.7|1323.7|1319.7|1316.7|562
1598436000000|2020-08-26 10:00:00|1320.7|1317.7|1315.8|1312.8|1322.4|1319.4|1313.8|1310.8|710
1598439600000|2020-08-26 11:00:00|1315.4|1312.4|1309.1|1306.1|1316.8|1313.8|1308.4|1305.4|2022
1598443200000|2020-08-26 12:00:00|1308.9|1305.9|1305.7|1302.7|1311.4|1308.4|1299.4|1296.4|6637
1598446800000|2020-08-26 13:00:00|1305.4|1302.4|1304.1|1301.1|1311.8|1308.8|1303.3|1300.3|3560
1598450400000|2020-08-26 14:00:00|1303.7|1300.7|1303.5|1300.5|1303.7|1300.7|1300.5|1297.5|3719
1598454000000|2020-08-26 15:00:00|1302.5|1299.5|1303.5|1300.5|1305.5|1302.5|1296.5|1293.5|6092
1598457600000|2020-08-26 16:00:00|1303.2|1300.2|1298.2|1295.2|1304.5|1301.5|1296.5|1293.5|5757
1598511600000|2020-08-27 07:00:00|1301|1298|1302.6|1299.6|1302.6|1299.6|1298|1295|619
1598515200000|2020-08-27 08:00:00|1302|1299|1302.6|1299.6|1303.3|1300.3|1299|1296|825
1598518800000|2020-08-27 09:00:00|1301.6|1298.6|1302.3|1299.3|1304|1301|1300.5|1297.5|1146
1598522400000|2020-08-27 10:00:00|1301.3|1298.3|1295.3|1292.3|1302.3|1299.3|1295.3|1292.3|715
1598526000000|2020-08-27 11:00:00|1294.3|1291.3|1295.4|1292.4|1298.3|1295.3|1294.3|1291.3|1349
1598529600000|2020-08-27 12:00:00|1294.7|1291.7|1298.4|1295.4|1301.4|1298.4|1293.4|1290.4|2810
1598533200000|2020-08-27 13:00:00|1298.8|1295.8|1303.8|1300.8|1311.1|1308.1|1298.4|1295.4|5900
1598536800000|2020-08-27 14:00:00|1304|1301|1314.2|1311.2|1317.2|1314.2|1298.4|1295.4|7256
1598540400000|2020-08-27 15:00:00|1314.5|1311.5|1315.6|1312.6|1315.8|1312.8|1306.2|1303.2|4807
1598544000000|2020-08-27 16:00:00|1315.2|1312.2|1318.6|1315.6|1322.6|1319.6|1312.2|1309.2|9230
1598598000000|2020-08-28 07:00:00|1321.3|1318.3|1321.4|1318.4|1323.4|1320.4|1319|1316|1951
1598601600000|2020-08-28 08:00:00|1320.4|1317.4|1317|1314|1322|1319|1315.4|1312.4|1328
1598605200000|2020-08-28 09:00:00|1316|1313|1314.1|1311.1|1321.1|1318.1|1313.6|1310.6|1037
1598608800000|2020-08-28 10:00:00|1312.1|1309.1|1314.4|1311.4|1316.1|1313.1|1311.4|1308.4|1261
1598612400000|2020-08-28 11:00:00|1314.1|1311.1|1320.3|1317.3|1320.8|1317.8|1314.1|1311.1|1400
1598616000000|2020-08-28 12:00:00|1320.1|1317.1|1319.5|1316.5|1324.5|1321.5|1316.5|1313.5|3297
1598619600000|2020-08-28 13:00:00|1319.8|1316.8|1308.2|1305.2|1320.5|1317.5|1307.8|1304.8|3501
1598623200000|2020-08-28 14:00:00|1308|1305|1307.5|1304.5|1309.8|1306.8|1303.5|1300.5|3574
1598626800000|2020-08-28 15:00:00|1307.9|1304.9|1305.2|1302.2|1310.9|1307.9|1301.9|1298.9|3959
1598630400000|2020-08-28 16:00:00|1304.9|1301.9|1304.6|1301.6|1305.3|1302.3|1300.3|1297.3|7815
1598871600000|2020-08-31 11:00:00|1311.1|1308.1|1309.8|1306.8|1313.8|1310.8|1304.8|1301.8|1646
1598875200000|2020-08-31 12:00:00|1310.8|1307.8|1303.9|1300.9|1311|1308|1302.2|1299.2|2809
1598878800000|2020-08-31 13:00:00|1304.9|1301.9|1308|1305|1311.2|1308.2|1300.9|1297.9|2737
1598882400000|2020-08-31 14:00:00|1307.9|1304.9|1313.9|1310.9|1315.2|1312.2|1306.2|1303.2|3409
1598886000000|2020-08-31 15:00:00|1313.6|1310.6|1314.9|1311.9|1317.9|1314.9|1313.1|1310.1|1877
1598889600000|2020-08-31 16:00:00|1315.9|1312.9|1310|1307|1318|1315|1308|1305|6579
1598943600000|2020-09-01 07:00:00|1312.4|1309.4|1320.9|1317.9|1321.7|1318.7|1312.4|1309.4|1204
1598947200000|2020-09-01 08:00:00|1321.4|1318.4|1320.7|1317.7|1321.7|1318.7|1319|1316|797
1598950800000|2020-09-01 09:00:00|1321.1|1318.1|1321.5|1318.5|1323.1|1320.1|1320.7|1317.7|892
1598954400000|2020-09-01 10:00:00|1321.1|1318.1|1323.2|1320.2|1323.5|1320.5|1320.3|1317.3|1165
1598958000000|2020-09-01 11:00:00|1324.2|1321.2|1321|1318|1324.5|1321.5|1319.5|1316.5|2103
1598961600000|2020-09-01 12:00:00|1320.5|1317.5|1319.2|1316.2|1320.5|1317.5|1314.2|1311.2|3486
1598965200000|2020-09-01 13:00:00|1319.5|1316.5|1322.7|1319.7|1324.6|1321.6|1318.2|1315.2|4346
1598968800000|2020-09-01 14:00:00|1322.6|1319.6|1320|1317|1324.6|1321.6|1317.3|1314.3|4152
1598972400000|2020-09-01 15:00:00|1319.6|1316.6|1310|1307|1320.3|1317.3|1309.5|1306.5|8099
1598976000000|2020-09-01 16:00:00|1309.7|1306.7|1303.7|1300.7|1310|1307|1301|1298|9123
1598979600000|2020-09-01 17:00:00|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1303.5|1300.5|1
1599030000000|2020-09-02 07:00:00|1309.4|1306.4|1302.5|1299.5|1309.8|1306.8|1301.4|1298.4|1786
1599033600000|2020-09-02 08:00:00|1302.1|1299.1|1297.5|1294.5|1302.6|1299.6|1297.5|1294.5|2285
1599037200000|2020-09-02 09:00:00|1295.8|1292.8|1299.5|1296.5|1299.5|1296.5|1292.5|1289.5|2993
1599040800000|2020-09-02 10:00:00|1299.2|1296.2|1304.6|1301.6|1307.6|1304.6|1297.5|1294.5|2413
1599044400000|2020-09-02 11:00:00|1304.2|1301.2|1301.6|1298.6|1305.9|1302.9|1299.2|1296.2|1156
1599048000000|2020-09-02 12:00:00|1300.6|1297.6|1300.3|1297.3|1301.6|1298.6|1296.6|1293.6|3978
1599051600000|2020-09-02 13:00:00|1301.3|1298.3|1296.7|1293.7|1304.6|1301.6|1294.4|1291.4|4686
1599055200000|2020-09-02 14:00:00|1297.1|1294.1|1299.4|1296.4|1301.1|1298.1|1294.1|1291.1|10936
1599058800000|2020-09-02 15:00:00|1300.1|1297.1|1302.8|1299.8|1304|1301|1296.1|1293.1|8330
1599062400000|2020-09-02 16:00:00|1302.5|1299.5|1292.6|1289.6|1303.8|1300.8|1291.9|1288.9|19024
1599066000000|2020-09-02 17:00:00|||||||||2
1599116400000|2020-09-03 07:00:00|1292|1289|1287|1284|1295|1292|1286|1283|1853
1599120000000|2020-09-03 08:00:00|1287.2|1284.2|1285.4|1282.4|1289.6|1286.6|1284.4|1281.4|1603
1599123600000|2020-09-03 09:00:00|1284.5|1281.5|1281.7|1278.7|1285|1282|1278.4|1275.4|3045
1599127200000|2020-09-03 10:00:00|1281|1278|1276.1|1273.1|1281.7|1278.7|1275.4|1272.4|1800
1599130800000|2020-09-03 11:00:00|1275.8|1272.8|1261.2|1258.2|1276.1|1273.1|1260.2|1257.2|7056
1599134400000|2020-09-03 12:00:00|1260.8|1257.8|1265.5|1262.5|1268.5|1265.5|1256.5|1253.5|11205
1599138000000|2020-09-03 13:00:00|1264.8|1261.8|1261.9|1258.9|1270.6|1267.6|1258.9|1255.9|9688
1599141600000|2020-09-03 14:00:00|1261.1|1258.1|1257|1254|1264.1|1261.1|1255|1252|10409
1599145200000|2020-09-03 15:00:00|1256.6|1253.6|1245.3|1242.3|1257|1254|1242|1239|11245
1599148800000|2020-09-03 16:00:00|1246.3|1243.3|1258.9|1255.9|1259.9|1256.9|1242.3|1239.3|15372
1599152400000|2020-09-03 17:00:00|||||||||4
1599202800000|2020-09-04 07:00:00|1259.2|1256.2|1256.3|1253.3|1262|1259|1254.1|1251.1|1493
1599206400000|2020-09-04 08:00:00|1257.1|1254.1|1252.2|1249.2|1258.2|1255.2|1251.1|1248.1|1275
1599210000000|2020-09-04 09:00:00|1252.4|1249.4|1262.7|1259.7|1262.7|1259.7|1252.1|1249.1|3214
1599213600000|2020-09-04 10:00:00|1261.7|1258.7|1254|1251|1261.7|1258.7|1253|1250|2012
1599217200000|2020-09-04 11:00:00|1253.7|1250.7|1252.7|1249.7|1253.7|1250.7|1247.5|1244.5|2499
1599220800000|2020-09-04 12:00:00|1252.5|1249.5|1251.5|1248.5|1254.8|1251.8|1246.5|1243.5|4408
1599224400000|2020-09-04 13:00:00|1251.2|1248.2|1243.2|1240.2|1252.5|1249.5|1243.2|1240.2|5068
1599228000000|2020-09-04 14:00:00|1243.3|1240.3|1247.8|1244.8|1251.8|1248.8|1237.3|1234.3|11596
1599231600000|2020-09-04 15:00:00|1246.8|1243.8|1247.3|1244.3|1248.8|1245.8|1241.3|1238.3|5234
1599235200000|2020-09-04 16:00:00|1246.6|1243.6|1244.3|1241.3|1252.6|1249.6|1242.3|1239.3|11992
1599238800000|2020-09-04 17:00:00|||||||||2
1599462000000|2020-09-07 07:00:00|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|1246.3|1243.3|0
1599472800000|2020-09-07 10:00:00|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|1246.4|1243.4|0
1599483600000|2020-09-07 13:00:00|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|1246.5|1243.5|0
1599494400000|2020-09-07 16:00:00|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|1246.6|1243.6|0
1599548400000|2020-09-08 07:00:00|1251|1248|1250|1247|1256|1253|1247|1244|2972
1599552000000|2020-09-08 08:00:00|1249|1246|1253.8|1250.8|1253.8|1250.8|1248.4|1245.4|1252
1599555600000|2020-09-08 09:00:00|1253.1|1250.1|1246.8|1243.8|1255.8|1252.8|1246.8|1243.8|1897
1599559200000|2020-09-08 10:00:00|1246.3|1243.3|1246.9|1243.9|1247|1244|1242.9|1239.9|2225
1599562800000|2020-09-08 11:00:00|1247|1244|1240.1|1237.1|1248|1245|1236.1|1233.1|5716
1599566400000|2020-09-08 12:00:00|1239.1|1236.1|1238.4|1235.4|1240.8|1237.8|1234.9|1231.9|4296
1599570000000|2020-09-08 13:00:00|1238.2|1235.2|1234.2|1231.2|1239.4|1236.4|1234.2|1231.2|7474
1599573600000|2020-09-08 14:00:00|1233.2|1230.2|1236.5|1233.5|1241.5|1238.5|1233|1230|11363
1599577200000|2020-09-08 15:00:00|1236.4|1233.4|1247.7|1244.7|1247.7|1244.7|1236.4|1233.4|11001
1599580800000|2020-09-08 16:00:00|1247.6|1244.6|1259.5|1256.5|1260.8|1257.8|1243.7|1240.7|17075
1599634800000|2020-09-09 07:00:00|1261.3|1258.3|1260.7|1257.7|1261.3|1258.3|1254.6|1251.6|1736
1599638400000|2020-09-09 08:00:00|1260.3|1257.3|1256.9|1253.9|1260.7|1257.7|1249.9|1246.9|2823
1599642000000|2020-09-09 09:00:00|1255.9|1252.9|1259.2|1256.2|1259.9|1256.9|1254.7|1251.7|3149
1599645600000|2020-09-09 10:00:00|1258.8|1255.8|1260.2|1257.2|1265.4|1262.4|1257.2|1254.2|4116
1599649200000|2020-09-09 11:00:00|1260|1257|1256.7|1253.7|1262.7|1259.7|1255.7|1252.7|5500
1599652800000|2020-09-09 12:00:00|1257.4|1254.4|1258.7|1255.7|1263.7|1260.7|1252.4|1249.4|6981
1599656400000|2020-09-09 13:00:00|1258.9|1255.9|1250.5|1247.5|1259.7|1256.7|1249.5|1246.5|8836
1599660000000|2020-09-09 14:00:00|1250.4|1247.4|1245.5|1242.5|1250.5|1247.5|1244.1|1241.1|10584
1599663600000|2020-09-09 15:00:00|1245.3|1242.3|1247.1|1244.1|1251.1|1248.1|1243.3|1240.3|10059
1599667200000|2020-09-09 16:00:00|1248.1|1245.1|1254.3|1251.3|1258.5|1255.5|1248.1|1245.1|20414
1599670800000|2020-09-09 17:00:00|||||||||3
1599721200000|2020-09-10 07:00:00|1252.1|1249.1|1248.1|1245.1|1253.3|1250.3|1247.1|1244.1|3369
1599724800000|2020-09-10 08:00:00|1247.4|1244.4|1253.4|1250.4|1255.4|1252.4|1247.4|1244.4|2096
1599728400000|2020-09-10 09:00:00|1253.2|1250.2|1253.4|1250.4|1255.4|1252.4|1251.4|1248.4|772
1599732000000|2020-09-10 10:00:00|1253.6|1250.6|1247.4|1244.4|1253.6|1250.6|1245.4|1242.4|1649
1599735600000|2020-09-10 11:00:00|1248.4|1245.4|1251.3|1248.3|1251.5|1248.5|1247.5|1244.5|887
1599739200000|2020-09-10 12:00:00|1250.5|1247.5|1244.3|1241.3|1251.5|1248.5|1242.1|1239.1|10918
1599742800000|2020-09-10 13:00:00|1243.7|1240.7|1243.1|1240.1|1253.5|1250.5|1242.3|1239.3|7863
1599746400000|2020-09-10 14:00:00|1242.9|1239.9|1245.1|1242.1|1250.1|1247.1|1240.9|1237.9|6153
1599750000000|2020-09-10 15:00:00|1244.7|1241.7|1242|1239|1249.1|1246.1|1240.9|1237.9|7038
1599753600000|2020-09-10 16:00:00|1243|1240|1251.6|1248.6|1253.2|1250.2|1240|1237|15836
1599807600000|2020-09-11 07:00:00|1249.6|1246.6|1247.4|1244.4|1250.6|1247.6|1246.4|1243.4|1055
1599811200000|2020-09-11 08:00:00|1248.4|1245.4|1250.5|1247.5|1251.5|1248.5|1247.4|1244.4|1047
1599814800000|2020-09-11 09:00:00|1250.6|1247.6|1251.7|1248.7|1252.5|1249.5|1249.5|1246.5|1597
1599818400000|2020-09-11 10:00:00|1251.5|1248.5|1247.5|1244.5|1251.5|1248.5|1247.3|1244.3|2972
1599822000000|2020-09-11 11:00:00|1247.4|1244.4|1242.5|1239.5|1248.3|1245.3|1242.5|1239.5|1331
1599825600000|2020-09-11 12:00:00|1242.4|1239.4|1239.6|1236.6|1243.6|1240.6|1237.4|1234.4|5297
1599829200000|2020-09-11 13:00:00|1239.5|1236.5|1233.6|1230.6|1239.6|1236.6|1232.4|1229.4|6582
1599832800000|2020-09-11 14:00:00|1232.6|1229.6|1236.7|1233.7|1238.6|1235.6|1232.6|1229.6|5711
1599836400000|2020-09-11 15:00:00|1236.5|1233.5|1240.7|1237.7|1243.7|1240.7|1235.7|1232.7|6456
1599840000000|2020-09-11 16:00:00|1240.6|1237.6|1249.5|1246.5|1249.5|1246.5|1238.7|1235.7|14653
1600066800000|2020-09-14 07:00:00|1249.4|1246.4|1253|1250|1255.4|1252.4|1247.5|1244.5|1384
1600070400000|2020-09-14 08:00:00|1253.5|1250.5|1249.6|1246.6|1254.5|1251.5|1247.5|1244.5|1773
1600074000000|2020-09-14 09:00:00|1249.5|1246.5|1246.3|1243.3|1251.3|1248.3|1243.3|1240.3|3176
1600077600000|2020-09-14 10:00:00|1245.8|1242.8|1244.2|1241.2|1248.4|1245.4|1242.2|1239.2|2136
1600081200000|2020-09-14 11:00:00|1243.4|1240.4|1242.4|1239.4|1247.3|1244.3|1242.2|1239.2|1393
1600084800000|2020-09-14 12:00:00|1242.3|1239.3|1243.3|1240.3|1251.4|1248.4|1237.2|1234.2|11160
1600088400000|2020-09-14 13:00:00|1243.7|1240.7|1236.1|1233.1|1244.3|1241.3|1236.1|1233.1|10379
1600092000000|2020-09-14 14:00:00|1235.6|1232.6|1237.6|1234.6|1244.2|1241.2|1234.1|1231.1|9824
1600095600000|2020-09-14 15:00:00|1237.2|1234.2|1237.2|1234.2|1241.2|1238.2|1234.9|1231.9|9409
1600099200000|2020-09-14 16:00:00|1237|1234|1239.7|1236.7|1242.7|1239.7|1236.9|1233.9|17028
1600153200000|2020-09-15 07:00:00|1240.9|1237.9|1241.5|1238.5|1242.4|1239.4|1237|1234|1425
1600156800000|2020-09-15 08:00:00|1241.9|1238.9|1242|1239|1244.6|1241.6|1241.4|1238.4|2142
1600160400000|2020-09-15 09:00:00|1241.6|1238.6|1246.5|1243.5|1249|1246|1241.6|1238.6|1548
1600164000000|2020-09-15 10:00:00|1245.6|1242.6|1246.7|1243.7|1247.6|1244.6|1243.6|1240.6|1800
1600167600000|2020-09-15 11:00:00|1246.5|1243.5|1243.7|1240.7|1248.5|1245.5|1243.7|1240.7|1870
1600171200000|2020-09-15 12:00:00|1243.6|1240.6|1248.9|1245.9|1252.3|1249.3|1240.7|1237.7|7079
1600174800000|2020-09-15 13:00:00|1249.3|1246.3|1251.1|1248.1|1261.1|1258.1|1245.7|1242.7|9466
1600178400000|2020-09-15 14:00:00|1250.2|1247.2|1249.3|1246.3|1253.1|1250.1|1245.2|1242.2|12610
1600182000000|2020-09-15 15:00:00|1249.8|1246.8|1253.8|1250.8|1258|1255|1249.3|1246.3|10074
1600185600000|2020-09-15 16:00:00|1253.7|1250.7|1263.8|1260.8|1264.2|1261.2|1251.1|1248.1|15004
1600239600000|2020-09-16 07:00:00|1269.8|1266.8|1269.7|1266.7|1269.8|1266.8|1265.8|1262.8|4330
1600243200000|2020-09-16 08:00:00|1270.7|1267.7|1273|1270|1274.7|1271.7|1270.7|1267.7|2629
1600246800000|2020-09-16 09:00:00|1273.9|1270.9|1272.2|1269.2|1273.9|1270.9|1269.9|1266.9|3090
1600250400000|2020-09-16 10:00:00|1271.3|1268.3|1269.2|1266.2|1272.2|1269.2|1268.3|1265.3|4221
1600254000000|2020-09-16 11:00:00|1270.1|1267.1|1268.5|1265.5|1270.2|1267.2|1267.1|1264.1|1467
1600257600000|2020-09-16 12:00:00|1268.4|1265.4|1263.8|1260.8|1270.1|1267.1|1262.8|1259.8|5572
1600261200000|2020-09-16 13:00:00|1262.8|1259.8|1271.8|1268.8|1271.8|1268.8|1261.8|1258.8|4711
1600264800000|2020-09-16 14:00:00|1271.9|1268.9|1273|1270|1273|1270|1265|1262|5018
1600268400000|2020-09-16 15:00:00|1273.4|1270.4|1286.6|1283.6|1286.6|1283.6|1272|1269|6265
1600272000000|2020-09-16 16:00:00|1287.6|1284.6|1282.7|1279.7|1294.1|1291.1|1281.6|1278.6|13429
1600275600000|2020-09-16 17:00:00|||||||||92
1600326000000|2020-09-17 07:00:00|1277.2|1274.2|1276.2|1273.2|1282.4|1279.4|1272.2|1269.2|2058
1600329600000|2020-09-17 08:00:00|1277.2|1274.2|1278.9|1275.9|1283.1|1280.1|1277|1274|883
1600333200000|2020-09-17 09:00:00|1279.5|1276.5|1285|1282|1285|1282|1276.8|1273.8|631
1600336800000|2020-09-17 10:00:00|1286.3|1283.3|1290.1|1287.1|1294|1291|1286|1283|895
1600340400000|2020-09-17 11:00:00|1290.6|1287.6|1291|1288|1293.1|1290.1|1285.1|1282.1|1508
1600344000000|2020-09-17 12:00:00|1291.5|1288.5|1286|1283|1291.6|1288.6|1280|1277|1575
1600347600000|2020-09-17 13:00:00|1286.1|1283.1|1281.9|1278.9|1288|1285|1278.1|1275.1|2389
1600351200000|2020-09-17 14:00:00|1282.1|1279.1|1305.9|1302.9|1314.3|1311.3|1282.1|1279.1|4629
1600354800000|2020-09-17 15:00:00|1305.4|1302.4|1310.5|1307.5|1315.5|1312.5|1305.4|1302.4|3936
1600358400000|2020-09-17 16:00:00|1310.6|1307.6|1310.4|1307.4|1322|1319|1310.4|1307.4|8652
1600412400000|2020-09-18 07:00:00|1321|1318|1322.5|1319.5|1327.4|1324.4|1321|1318|1105
1600416000000|2020-09-18 08:00:00|1323.5|1320.5|1308.5|1305.5|1324.4|1321.4|1306.6|1303.6|2619
1600419600000|2020-09-18 09:00:00|1309.5|1306.5|1306.4|1303.4|1312.5|1309.5|1305.5|1302.5|791
1600423200000|2020-09-18 10:00:00|1305.9|1302.9|1311.5|1308.5|1311.6|1308.6|1305.9|1302.9|688
1600426800000|2020-09-18 11:00:00|1311.4|1308.4|1313.6|1310.6|1314.4|1311.4|1307.5|1304.5|1012
1600430400000|2020-09-18 12:00:00|1314|1311|1314.6|1311.6|1314.6|1311.6|1305.4|1302.4|2989
1600434000000|2020-09-18 13:00:00|1314.1|1311.1|1309|1306|1314.6|1311.6|1304.6|1301.6|2086
1600437600000|2020-09-18 14:00:00|1309.5|1306.5|1314.1|1311.1|1314.5|1311.5|1305.5|1302.5|2780
1600441200000|2020-09-18 15:00:00|1313.6|1310.6|1318.4|1315.4|1322.5|1319.5|1313.6|1310.6|2035
1600444800000|2020-09-18 16:00:00|1317.4|1314.4|1330.5|1327.5|1333.5|1330.5|1317.4|1314.4|9839
1600671600000|2020-09-21 07:00:00|1331.7|1328.7|1327.3|1324.3|1336.2|1333.2|1325.2|1322.2|2959
1600675200000|2020-09-21 08:00:00|1327.2|1324.2|1333.7|1330.7|1338.6|1335.6|1325.4|1322.4|5578
1600678800000|2020-09-21 09:00:00|1334.1|1331.1|1332.7|1329.7|1338.1|1335.1|1329.2|1326.2|2143
1600682400000|2020-09-21 10:00:00|1330.7|1327.7|1335.8|1332.8|1335.8|1332.8|1329.9|1326.9|5623
1600686000000|2020-09-21 11:00:00|1335.4|1332.4|1334.9|1331.9|1336.8|1333.8|1330.9|1327.9|1715
1600689600000|2020-09-21 12:00:00|1335.4|1332.4|1335.8|1332.8|1335.9|1332.9|1325.8|1322.8|2462
1600693200000|2020-09-21 13:00:00|1335.9|1332.9|1320.9|1317.9|1337.8|1334.8|1319.9|1316.9|2352
1600696800000|2020-09-21 14:00:00|1319.9|1316.9|1309.8|1306.8|1320.9|1317.9|1303.8|1300.8|6245
1600700400000|2020-09-21 15:00:00|1310.3|1307.3|1303.8|1300.8|1313.8|1310.8|1299.9|1296.9|2142
1600704000000|2020-09-21 16:00:00|1303.9|1300.9|1308.9|1305.9|1311|1308|1303.8|1300.8|3385
1600758000000|2020-09-22 07:00:00|1309.2|1306.2|1315.5|1312.5|1318.5|1315.5|1308.3|1305.3|2104
1600761600000|2020-09-22 08:00:00|1316.4|1313.4|1315.3|1312.3|1319.4|1316.4|1312.4|1309.4|1557
1600765200000|2020-09-22 09:00:00|1315.8|1312.8|1319.6|1316.6|1323.5|1320.5|1314.3|1311.3|6084
1600768800000|2020-09-22 10:00:00|1319.7|1316.7|1326.6|1323.6|1331.5|1328.5|1319.7|1316.7|2153
1600772400000|2020-09-22 11:00:00|1326.1|1323.1|1326.7|1323.7|1331.7|1328.7|1324.7|1321.7|817
1600776000000|2020-09-22 12:00:00|1327.7|1324.7|1324.7|1321.7|1332.2|1329.2|1322.6|1319.6|1344
1600779600000|2020-09-22 13:00:00|1325.7|1322.7|1332.6|1329.6|1337.6|1334.6|1323.7|1320.7|2615
1600783200000|2020-09-22 14:00:00|1333.1|1330.1|1330.7|1327.7|1336.7|1333.7|1327.7|1324.7|2731
1600786800000|2020-09-22 15:00:00|1330.8|1327.8|1343.7|1340.7|1343.7|1340.7|1330.7|1327.7|2639
1600790400000|2020-09-22 16:00:00|1344.7|1341.7|1339.9|1336.9|1345.8|1342.8|1336.9|1333.9|4611
1600794000000|2020-09-22 17:00:00|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|1339.4|1336.4|0
1600844400000|2020-09-23 07:00:00|1337.2|1334.2|1335.3|1332.3|1338.3|1335.3|1333.2|1330.2|1305
1600848000000|2020-09-23 08:00:00|1336.3|1333.3|1335.4|1332.4|1336.3|1333.3|1332.3|1329.3|992
1600851600000|2020-09-23 09:00:00|1335.3|1332.3|1334.4|1331.4|1335.4|1332.4|1333.4|1330.4|449
1600855200000|2020-09-23 10:00:00|1334.3|1331.3|1344|1341|1345.4|1342.4|1333.4|1330.4|906
1600858800000|2020-09-23 11:00:00|1344.4|1341.4|1347.4|1344.4|1349.3|1346.3|1341.4|1338.4|1706
1600862400000|2020-09-23 12:00:00|1346.5|1343.5|1349.5|1346.5|1351.4|1348.4|1343.4|1340.4|3663
1600866000000|2020-09-23 13:00:00|1350|1347|1344.5|1341.5|1354.5|1351.5|1343.4|1340.4|3161
1600869600000|2020-09-23 14:00:00|1345.4|1342.4|1347.5|1344.5|1353.5|1350.5|1341.4|1338.4|2280
1600873200000|2020-09-23 15:00:00|1346.5|1343.5|1333|1330|1347.5|1344.5|1331.6|1328.6|3488
1600876800000|2020-09-23 16:00:00|1332.5|1329.5|1335|1332|1335.6|1332.6|1325.6|1322.6|3771
1600930800000|2020-09-24 07:00:00|1329.8|1326.8|1332.9|1329.9|1332.9|1329.9|1326.8|1323.8|871
1600934400000|2020-09-24 08:00:00|1331.9|1328.9|1325|1322|1331.9|1328.9|1323|1320|804
1600938000000|2020-09-24 09:00:00|1324.9|1321.9|1327|1324|1327|1324|1323|1320|1357
1600941600000|2020-09-24 10:00:00|1327.9|1324.9|1326|1323|1330|1327|1325|1322|1302
1600945200000|2020-09-24 11:00:00|1326.5|1323.5|1333.9|1330.9|1334|1331|1326|1323|634
1600948800000|2020-09-24 12:00:00|1333.5|1330.5|1331.8|1328.8|1342|1339|1328|1325|3689
1600952400000|2020-09-24 13:00:00|1330.9|1327.9|1328.8|1325.8|1337.8|1334.8|1322.9|1319.9|2129
1600956000000|2020-09-24 14:00:00|1329.8|1326.8|1332.8|1329.8|1341.8|1338.8|1329.8|1326.8|1502
1600959600000|2020-09-24 15:00:00|1332.9|1329.9|1342.8|1339.8|1342.8|1339.8|1332.3|1329.3|1663
1600963200000|2020-09-24 16:00:00|1342.4|1339.4|1337|1334|1345.8|1342.8|1330.9|1327.9|3631
1601017200000|2020-09-25 07:00:00|1339.4|1336.4|1341.3|1338.3|1342.9|1339.9|1337.4|1334.4|91
1601020800000|2020-09-25 08:00:00|1340.4|1337.4|1346.4|1343.4|1347.4|1344.4|1340.4|1337.4|414
1601024400000|2020-09-25 09:00:00|1345.4|1342.4|1344.5|1341.5|1346.4|1343.4|1342.5|1339.5|351
1601028000000|2020-09-25 10:00:00|1344|1341|1340.5|1337.5|1347.5|1344.5|1339.5|1336.5|663
1601031600000|2020-09-25 11:00:00|1339.5|1336.5|1346|1343|1346.5|1343.5|1339.5|1336.5|633
1601035200000|2020-09-25 12:00:00|1346.5|1343.5|1348.6|1345.6|1352.5|1349.5|1344.6|1341.6|4624
1601038800000|2020-09-25 13:00:00|1347.6|1344.6|1348.5|1345.5|1350.6|1347.6|1337.6|1334.6|2324
1601042400000|2020-09-25 14:00:00|1348.6|1345.6|1347|1344|1349.6|1346.6|1344.5|1341.5|6253
1601046000000|2020-09-25 15:00:00|1347.5|1344.5|1347.5|1344.5|1350.4|1347.4|1345.5|1342.5|2070
1601049600000|2020-09-25 16:00:00|1348|1345|1351.7|1348.7|1352.7|1349.7|1346.6|1343.6|2555
1601276400000|2020-09-28 07:00:00|1356.1|1353.1|1353.1|1350.1|1356.1|1353.1|1352.1|1349.1|698
1601280000000|2020-09-28 08:00:00|1352.6|1349.6|1353.6|1350.6|1355.1|1352.1|1351.1|1348.1|597
1601283600000|2020-09-28 09:00:00|1354.1|1351.1|1354.7|1351.7|1355.1|1352.1|1353.1|1350.1|548
1601287200000|2020-09-28 10:00:00|1354.2|1351.2|1361.2|1358.2|1363.2|1360.2|1354.2|1351.2|1203
1601290800000|2020-09-28 11:00:00|1360.2|1357.2|1364.2|1361.2|1364.2|1361.2|1359.2|1356.2|868
1601294400000|2020-09-28 12:00:00|1365.2|1362.2|1362.3|1359.3|1365.2|1362.2|1359.2|1356.2|1071
1601298000000|2020-09-28 13:00:00|1363.3|1360.3|1351.3|1348.3|1366.3|1363.3|1348.3|1345.3|4029
1601301600000|2020-09-28 14:00:00|1350.3|1347.3|1316.3|1313.3|1353.3|1350.3|1308.3|1305.3|2346
1601305200000|2020-09-28 15:00:00|1315.3|1312.3|1312.3|1309.3|1320.3|1317.3|1306.3|1303.3|2172
1601308800000|2020-09-28 16:00:00|1311.3|1308.3|1307.4|1304.4|1319.4|1316.4|1303.4|1300.4|1815
1601312400000|2020-09-28 17:00:00|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|1306.9|1303.9|0
1601362800000|2020-09-29 07:00:00|1309.7|1306.7|1314.7|1311.7|1314.7|1311.7|1306.7|1303.7|1767
1601366400000|2020-09-29 08:00:00|1313.7|1310.7|1307.7|1304.7|1313.7|1310.7|1304.7|1301.7|1879
1601370000000|2020-09-29 09:00:00|1307.2|1304.2|1309.7|1306.7|1309.7|1306.7|1306.7|1303.7|1225
1601373600000|2020-09-29 10:00:00|1310.7|1307.7|1305.7|1302.7|1310.7|1307.7|1305.7|1302.7|852
1601377200000|2020-09-29 11:00:00|1306.2|1303.2|1305.8|1302.8|1308.8|1305.8|1304.7|1301.7|961
1601380800000|2020-09-29 12:00:00|1306.3|1303.3|1327.8|1324.8|1332.8|1329.8|1294.8|1291.8|9049
1601384400000|2020-09-29 13:00:00|1326.8|1323.8|1343.3|1340.3|1343.8|1340.8|1319.8|1316.8|8086
1601388000000|2020-09-29 14:00:00|1342.8|1339.8|1343.9|1340.9|1353.8|1350.8|1336.8|1333.8|10487
1601391600000|2020-09-29 15:00:00|1342.9|1339.9|1338.9|1335.9|1346.9|1343.9|1336.9|1333.9|4164
1601395200000|2020-09-29 16:00:00|1339.9|1336.9|1344.9|1341.9|1344.9|1341.9|1329.9|1326.9|9276
1601449200000|2020-09-30 07:00:00|1340.9|1337.9|1333.9|1330.9|1342.9|1339.9|1331.9|1328.9|791
1601452800000|2020-09-30 08:00:00|1334.9|1331.9|1332.9|1329.9|1337.9|1334.9|1332.9|1329.9|898
1601456400000|2020-09-30 09:00:00|1333.9|1330.9|1327.9|1324.9|1333.9|1330.9|1323.9|1320.9|2316
1601460000000|2020-09-30 10:00:00|1328.9|1325.9|1330.9|1327.9|1334.4|1331.4|1325.9|1322.9|1098
1601463600000|2020-09-30 11:00:00|1331.9|1328.9|1336.9|1333.9|1338.9|1335.9|1331.4|1328.4|916
1601467200000|2020-09-30 12:00:00|1335.9|1332.9|1327.9|1324.9|1336.4|1333.4|1327.9|1324.9|2735
1601470800000|2020-09-30 13:00:00|1328.9|1325.9|1330.9|1327.9|1333.9|1330.9|1324.9|1321.9|2633
1601474400000|2020-09-30 14:00:00|1329.9|1326.9|1340.9|1337.9|1341.9|1338.9|1329.9|1326.9|4526
1601478000000|2020-09-30 15:00:00|1339.9|1336.9|1337.4|1334.4|1347.9|1344.9|1330.9|1327.9|5777
1601481600000|2020-09-30 16:00:00|1337.9|1334.9|1346.9|1343.9|1354.9|1351.9|1336.9|1333.9|9923
1601535600000|2020-10-01 07:00:00|1346.7|1343.7|1339.8|1336.8|1347.7|1344.7|1339.8|1336.8|1236
1601539200000|2020-10-01 08:00:00|1340.8|1337.8|1347.8|1344.8|1347.8|1344.8|1338.8|1335.8|1348
1601542800000|2020-10-01 09:00:00|1348.7|1345.7|1352.2|1349.2|1352.7|1349.7|1348.7|1345.7|1324
1601546400000|2020-10-01 10:00:00|1352.7|1349.7|1353.7|1350.7|1355.7|1352.7|1348.7|1345.7|2093
1601550000000|2020-10-01 11:00:00|1354.7|1351.7|1376.7|1373.7|1377.7|1374.7|1351.7|1348.7|4520
1601553600000|2020-10-01 12:00:00|1375.7|1372.7|1364.7|1361.7|1375.7|1372.7|1363.7|1360.7|5877
1601557200000|2020-10-01 13:00:00|1363.7|1360.7|1356.7|1353.7|1364.7|1361.7|1352.7|1349.7|5928
1601560800000|2020-10-01 14:00:00|1356.2|1353.2|1349.7|1346.7|1358.2|1355.2|1346.7|1343.7|6086
1601564400000|2020-10-01 15:00:00|1348.7|1345.7|1355.7|1352.7|1356.7|1353.7|1340.7|1337.7|4743
1601568000000|2020-10-01 16:00:00|1354.7|1351.7|1359.2|1356.2|1362.6|1359.6|1353.6|1350.6|6246
1601622000000|2020-10-02 07:00:00|1350.5|1347.5|1343.6|1340.6|1350.6|1347.6|1336.6|1333.6|2240
1601625600000|2020-10-02 08:00:00|1342.6|1339.6|1338.6|1335.6|1346.6|1343.6|1335.6|1332.6|1324
1601629200000|2020-10-02 09:00:00|1339.6|1336.6|1336.6|1333.6|1343.5|1340.5|1334.1|1331.1|1217
1601632800000|2020-10-02 10:00:00|1336.5|1333.5|1337.5|1334.5|1342|1339|1335.6|1332.6|1385
1601636400000|2020-10-02 11:00:00|1336.6|1333.6|1337.5|1334.5|1342.5|1339.5|1334.6|1331.6|1910
1601640000000|2020-10-02 12:00:00|1337.1|1334.1|1339.6|1336.6|1340.5|1337.5|1332.6|1329.6|2841
1601643600000|2020-10-02 13:00:00|1340.5|1337.5|1345.5|1342.5|1347.5|1344.5|1332.6|1329.6|3901
1601647200000|2020-10-02 14:00:00|1345|1342|1356.5|1353.5|1357.5|1354.5|1342.5|1339.5|5564
1601650800000|2020-10-02 15:00:00|1355.5|1352.5|1360.5|1357.5|1368.4|1365.4|1354.5|1351.5|6099
1601654400000|2020-10-02 16:00:00|1360.4|1357.4|1358.5|1355.5|1367.4|1364.4|1353.5|1350.5|5577
1601881200000|2020-10-05 07:00:00|1354.9|1351.9|1354|1351|1360.4|1357.4|1354|1351|1051
1601884800000|2020-10-05 08:00:00|1355|1352|1358|1355|1359|1356|1355|1352|1003
1601888400000|2020-10-05 09:00:00|1358.9|1355.9|1362.9|1359.9|1363.9|1360.9|1350|1347|1814
1601892000000|2020-10-05 10:00:00|1363.4|1360.4|1358.9|1355.9|1365.9|1362.9|1357.5|1354.5|1905
1601895600000|2020-10-05 11:00:00|1359|1356|1365.9|1362.9|1366.9|1363.9|1358.9|1355.9|820
1601899200000|2020-10-05 12:00:00|1366.9|1363.9|1363.9|1360.9|1366.9|1363.9|1360.9|1357.9|2468
1601902800000|2020-10-05 13:00:00|1364.4|1361.4|1365.9|1362.9|1372.8|1369.8|1363.9|1360.9|4144
1601906400000|2020-10-05 14:00:00|1364.9|1361.9|1370.9|1367.9|1374.8|1371.8|1362.9|1359.9|5044
1601910000000|2020-10-05 15:00:00|1370.8|1367.8|1365.8|1362.8|1370.9|1367.9|1359.9|1356.9|3588
1601913600000|2020-10-05 16:00:00|1365.9|1362.9|1358.9|1355.9|1367.8|1364.8|1357.9|1354.9|5834
1601967600000|2020-10-06 07:00:00|1361.8|1358.8|1363.7|1360.7|1364.7|1361.7|1358.8|1355.8|629
1601971200000|2020-10-06 08:00:00|1363.8|1360.8|1359.8|1356.8|1364.8|1361.8|1359.8|1356.8|1062
1601974800000|2020-10-06 09:00:00|1359.3|1356.3|1359.8|1356.8|1360.8|1357.8|1356.8|1353.8|515
1601978400000|2020-10-06 10:00:00|1360.3|1357.3|1365.8|1362.8|1366.7|1363.7|1359.8|1356.8|836
1601982000000|2020-10-06 11:00:00|1366.2|1363.2|1368.7|1365.7|1370.7|1367.7|1365.7|1362.7|1581
1601985600000|2020-10-06 12:00:00|1368.2|1365.2|1364.7|1361.7|1372.7|1369.7|1362.7|1359.7|3175
1601989200000|2020-10-06 13:00:00|1363.7|1360.7|1372.6|1369.6|1374.6|1371.6|1363.7|1360.7|3194
1601992800000|2020-10-06 14:00:00|1372.1|1369.1|1378.5|1375.5|1381.5|1378.5|1372.1|1369.1|5999
1601996400000|2020-10-06 15:00:00|1378.6|1375.6|1376.6|1373.6|1378.6|1375.6|1366.6|1363.6|4505
1602000000000|2020-10-06 16:00:00|1376.1|1373.1|1386.5|1383.5|1389.5|1386.5|1369.6|1366.6|12661
1602003600000|2020-10-06 17:00:00|||||||||1
1602054000000|2020-10-07 07:00:00|1383.4|1380.4|1383.3|1380.3|1383.4|1380.4|1377.4|1374.4|1611
1602057600000|2020-10-07 08:00:00|1383.4|1380.4|1387.3|1384.3|1388.3|1385.3|1381.9|1378.9|1619
1602061200000|2020-10-07 09:00:00|1387.8|1384.8|1388.3|1385.3|1389.2|1386.2|1385.3|1382.3|2516
1602064800000|2020-10-07 10:00:00|1388.2|1385.2|1392.2|1389.2|1394.2|1391.2|1388.2|1385.2|1906
1602068400000|2020-10-07 11:00:00|1392.7|1389.7|1392.7|1389.7|1393.2|1390.2|1390.2|1387.2|838
1602072000000|2020-10-07 12:00:00|1393.2|1390.2|1404.1|1401.1|1406.1|1403.1|1390.2|1387.2|9525
1602075600000|2020-10-07 13:00:00|1405.1|1402.1|1404|1401|1409|1406|1402|1399|6043
1602079200000|2020-10-07 14:00:00|1404.5|1401.5|1402|1399|1408.9|1405.9|1397.1|1394.1|7829
1602082800000|2020-10-07 15:00:00|1403|1400|1415.8|1412.8|1416.8|1413.8|1402.5|1399.5|6886
1602086400000|2020-10-07 16:00:00|1414.9|1411.9|1411.8|1408.8|1416.9|1413.9|1409.9|1406.9|8499
1602140400000|2020-10-08 07:00:00|1409.6|1406.6|1412.6|1409.6|1414.6|1411.6|1409.6|1406.6|1151
1602144000000|2020-10-08 08:00:00|1413.1|1410.1|1414.9|1411.9|1415.5|1412.5|1411.6|1408.6|1477
1602147600000|2020-10-08 09:00:00|1414.5|1411.5|1415.5|1412.5|1422.3|1419.3|1414.5|1411.5|2279
1602151200000|2020-10-08 10:00:00|1416|1413|1414.5|1411.5|1416.5|1413.5|1411.6|1408.6|902
1602154800000|2020-10-08 11:00:00|1415|1412|1411.5|1408.5|1416|1413|1407.6|1404.6|2064
1602158400000|2020-10-08 12:00:00|1410.6|1407.6|1421.3|1418.3|1421.3|1418.3|1407.5|1404.5|4315
1602162000000|2020-10-08 13:00:00|1421.4|1418.4|1416.3|1413.3|1422.4|1419.4|1414.3|1411.3|4799
1602165600000|2020-10-08 14:00:00|1416.4|1413.4|1412.5|1409.5|1421.3|1418.3|1411.4|1408.4|3812
1602169200000|2020-10-08 15:00:00|1412.9|1409.9|1411.4|1408.4|1417.9|1414.9|1409.5|1406.5|3508
1602172800000|2020-10-08 16:00:00|1412.4|1409.4|1414.5|1411.5|1420.4|1417.4|1411.4|1408.4|4704
1602226800000|2020-10-09 07:00:00|1415.3|1412.3|1412.3|1409.3|1416.2|1413.2|1410.3|1407.3|577
1602230400000|2020-10-09 08:00:00|1411.3|1408.3|1408.3|1405.3|1416.2|1413.2|1407.3|1404.3|1338
1602234000000|2020-10-09 09:00:00|1409.2|1406.2|1409.3|1406.3|1410.3|1407.3|1404.3|1401.3|681
1602237600000|2020-10-09 10:00:00|1410.3|1407.3|1412.2|1409.2|1415.2|1412.2|1409.3|1406.3|690
1602241200000|2020-10-09 11:00:00|1411.7|1408.7|1403.7|1400.7|1412.2|1409.2|1402.3|1399.3|1456
1602244800000|2020-10-09 12:00:00|1403.3|1400.3|1416|1413|1418|1415|1403.3|1400.3|3733
1602248400000|2020-10-09 13:00:00|1416.9|1413.9|1418.8|1415.8|1420.8|1417.8|1412.4|1409.4|3869
1602252000000|2020-10-09 14:00:00|1419.8|1416.8|1409.8|1406.8|1420.2|1417.2|1409.8|1406.8|4165
1602255600000|2020-10-09 15:00:00|1410.8|1407.8|1419.2|1416.2|1421.7|1418.7|1409.8|1406.8|3210
1602259200000|2020-10-09 16:00:00|1419.3|1416.3|1420.8|1417.8|1428.6|1425.6|1412.7|1409.7|8433
1602262800000|2020-10-09 17:00:00|||||||||3
1602486000000|2020-10-12 07:00:00|1425.9|1422.9|1426.9|1423.9|1429.8|1426.8|1422.9|1419.9|1087
1602489600000|2020-10-12 08:00:00|1426.8|1423.8|1437.6|1434.6|1440|1437|1426.8|1423.8|2841
1602493200000|2020-10-12 09:00:00|1438|1435|1437.9|1434.9|1442.5|1439.5|1436.5|1433.5|1509
1602496800000|2020-10-12 10:00:00|1438.4|1435.4|1439.5|1436.5|1440.5|1437.5|1435.5|1432.5|819
1602500400000|2020-10-12 11:00:00|1439.9|1436.9|1436.4|1433.4|1445.2|1442.2|1435.5|1432.5|2243
1602504000000|2020-10-12 12:00:00|1435.4|1432.4|1450|1447|1451|1448|1435.4|1432.4|5288
1602507600000|2020-10-12 13:00:00|1449.1|1446.1|1425.6|1422.6|1452|1449|1413.9|1410.9|7432
1602511200000|2020-10-12 14:00:00|1426.1|1423.1|1435.3|1432.3|1436.4|1433.4|1423.1|1420.1|4005
1602514800000|2020-10-12 15:00:00|1435.4|1432.4|1423.7|1420.7|1441.1|1438.1|1420.6|1417.6|5706
1602518400000|2020-10-12 16:00:00|1424.1|1421.1|1380.4|1377.4|1425.6|1422.6|1376.3|1373.3|18149
1602572400000|2020-10-13 07:00:00|1385.1|1382.1|1392.5|1389.5|1398.9|1395.9|1384.1|1381.1|3241
1602576000000|2020-10-13 08:00:00|1392.9|1389.9|1395|1392|1395|1392|1389|1386|1166
1602579600000|2020-10-13 09:00:00|1394.9|1391.9|1392|1389|1396|1393|1391.5|1388.5|735
1602583200000|2020-10-13 10:00:00|1391.9|1388.9|1392|1389|1393.9|1390.9|1391|1388|405
1602586800000|2020-10-13 11:00:00|1393|1390|1399.8|1396.8|1400.8|1397.8|1391.5|1388.5|1537
1602590400000|2020-10-13 12:00:00|1399.3|1396.3|1393.7|1390.7|1404.7|1401.7|1391.3|1388.3|3420
1602594000000|2020-10-13 13:00:00|1393.8|1390.8|1387.9|1384.9|1400.3|1397.3|1382.9|1379.9|5208
1602597600000|2020-10-13 14:00:00|1388.4|1385.4|1398|1395|1398|1395|1384.1|1381.1|5023
1602601200000|2020-10-13 15:00:00|1397.9|1394.9|1404.9|1401.9|1406.8|1403.8|1392.9|1389.9|4407
1602604800000|2020-10-13 16:00:00|1405.9|1402.9|1396.8|1393.8|1411.8|1408.8|1395.9|1392.9|6769
1602658800000|2020-10-14 07:00:00|1397.8|1394.8|1400.6|1397.6|1403.2|1400.2|1396.8|1393.8|1199
1602662400000|2020-10-14 08:00:00|1400.7|1397.7|1401.6|1398.6|1402.7|1399.7|1396.7|1393.7|806
1602666000000|2020-10-14 09:00:00|1400.7|1397.7|1393.7|1390.7|1402.7|1399.7|1391.8|1388.8|882
1602669600000|2020-10-14 10:00:00|1393.8|1390.8|1396|1393|1397.1|1394.1|1393.6|1390.6|1201
1602673200000|2020-10-14 11:00:00|1396.5|1393.5|1399.4|1396.4|1400.9|1397.9|1394.5|1391.5|1668
1602676800000|2020-10-14 12:00:00|1399.9|1396.9|1404|1401|1406.5|1403.5|1398.4|1395.4|2465
1602680400000|2020-10-14 13:00:00|1403.5|1400.5|1395.5|1392.5|1404.4|1401.4|1390.6|1387.6|3835
1602684000000|2020-10-14 14:00:00|1394.6|1391.6|1407.1|1404.1|1408.3|1405.3|1391.5|1388.5|4333
1602687600000|2020-10-14 15:00:00|1407.2|1404.2|1415|1412|1416.1|1413.1|1406.2|1403.2|3721
1602691200000|2020-10-14 16:00:00|1414.5|1411.5|1422|1419|1422|1419|1408.3|1405.3|6250
1602745200000|2020-10-15 07:00:00|1420.7|1417.7|1427.7|1424.7|1430.7|1427.7|1420.3|1417.3|1406
1602748800000|2020-10-15 08:00:00|1426.7|1423.7|1420.5|1417.5|1428.7|1425.7|1418.7|1415.7|2348
1602752400000|2020-10-15 09:00:00|1420.4|1417.4|1415.5|1412.5|1420.4|1417.4|1410.6|1407.6|1403
1602756000000|2020-10-15 10:00:00|1414.6|1411.6|1415.6|1412.6|1417.6|1414.6|1410.6|1407.6|1101
1602759600000|2020-10-15 11:00:00|1416|1413|1406.8|1403.8|1418.5|1415.5|1406.8|1403.8|1633
1602763200000|2020-10-15 12:00:00|1406.7|1403.7|1410.6|1407.6|1414.5|1411.5|1397.8|1394.8|3363
1602766800000|2020-10-15 13:00:00|1410.5|1407.5|1429.8|1426.8|1432.8|1429.8|1399.8|1396.8|7693
1602770400000|2020-10-15 14:00:00|1428.8|1425.8|1430.8|1427.8|1443.1|1440.1|1428.8|1425.8|9287
1602774000000|2020-10-15 15:00:00|1431.7|1428.7|1435.7|1432.7|1440.6|1437.6|1422.1|1419.1|5140
1602777600000|2020-10-15 16:00:00|1435.2|1432.2|1415.3|1412.3|1435.8|1432.8|1408.4|1405.4|7109
1602831600000|2020-10-16 07:00:00|1412.3|1409.3|1417.7|1414.7|1418.2|1415.2|1410.3|1407.3|521
1602835200000|2020-10-16 08:00:00|1418.2|1415.2|1425.9|1422.9|1427.9|1424.9|1417.2|1414.2|1052
1602838800000|2020-10-16 09:00:00|1426.9|1423.9|1425|1422|1428.8|1425.8|1418.8|1415.8|836
1602842400000|2020-10-16 10:00:00|1425.5|1422.5|1426.3|1423.3|1429.5|1426.5|1424.5|1421.5|1138
1602846000000|2020-10-16 11:00:00|1426.4|1423.4|1425.4|1422.4|1434.2|1431.2|1425.4|1422.4|1799
1602849600000|2020-10-16 12:00:00|1424.4|1421.4|1422.3|1419.3|1431.2|1428.2|1421.3|1418.3|2552
1602853200000|2020-10-16 13:00:00|1422.4|1419.4|1430.1|1427.1|1432.9|1429.9|1419.3|1416.3|3588
1602856800000|2020-10-16 14:00:00|1431.1|1428.1|1430|1427|1434.1|1431.1|1428|1425|3271
1602860400000|2020-10-16 15:00:00|1429.6|1426.6|1431.1|1428.1|1434|1431|1425.3|1422.3|2979
1602864000000|2020-10-16 16:00:00|1430.3|1427.3|1439.8|1436.8|1439.8|1436.8|1423.2|1420.2|7129
1603090800000|2020-10-19 07:00:00|1439.5|1436.5|1432.6|1429.6|1446.4|1443.4|1428.6|1425.6|1300
1603094400000|2020-10-19 08:00:00|1431.3|1428.3|1437.6|1434.6|1437.6|1434.6|1430.6|1427.6|750
1603098000000|2020-10-19 09:00:00|1438.5|1435.5|1444.3|1441.3|1444.3|1441.3|1436.6|1433.6|946
1603101600000|2020-10-19 10:00:00|1444.4|1441.4|1448.1|1445.1|1451.2|1448.2|1444.3|1441.3|2041
1603105200000|2020-10-19 11:00:00|1448.2|1445.2|1449.6|1446.6|1452|1449|1444.8|1441.8|2599
1603108800000|2020-10-19 12:00:00|1450|1447|1450|1447|1454.9|1451.9|1448|1445|4056
1603112400000|2020-10-19 13:00:00|1450.1|1447.1|1460.6|1457.6|1463.5|1460.5|1450|1447|6905
1603116000000|2020-10-19 14:00:00|1460.7|1457.7|1456.7|1453.7|1462.6|1459.6|1453.8|1450.8|4805
1603119600000|2020-10-19 15:00:00|1455.7|1452.7|1456.7|1453.7|1460.4|1457.4|1453.8|1450.8|2767
1603123200000|2020-10-19 16:00:00|1456.6|1453.6|1465.2|1462.2|1466.3|1463.3|1451.7|1448.7|7780
1603177200000|2020-10-20 07:00:00|1462|1459|1464.9|1461.9|1465|1462|1458.1|1455.1|949
1603180800000|2020-10-20 08:00:00|1464.8|1461.8|1457.4|1454.4|1465|1462|1456.4|1453.4|2009
1603184400000|2020-10-20 09:00:00|1458.4|1455.4|1455.6|1452.6|1463.1|1460.1|1455.1|1452.1|1695
1603188000000|2020-10-20 10:00:00|1456.5|1453.5|1454.7|1451.7|1459.5|1456.5|1448.8|1445.8|2638
1603191600000|2020-10-20 11:00:00|1454.3|1451.3|1449.9|1446.9|1455.7|1452.7|1447|1444|1754
1603195200000|2020-10-20 12:00:00|1450.8|1447.8|1456.6|1453.6|1456.6|1453.6|1445.4|1442.4|3799
1603198800000|2020-10-20 13:00:00|1457.5|1454.5|1456.5|1453.5|1461.3|1458.3|1451.6|1448.6|4691
1603202400000|2020-10-20 14:00:00|1455.5|1452.5|1459.4|1456.4|1460.3|1457.3|1448.7|1445.7|3699
1603206000000|2020-10-20 15:00:00|1459.3|1456.3|1450.6|1447.6|1459.3|1456.3|1448.6|1445.6|3805
1603209600000|2020-10-20 16:00:00|1450.5|1447.5|1443.8|1440.8|1454.9|1451.9|1442.9|1439.9|6435
1603263600000|2020-10-21 07:00:00|1438.6|1435.6|1443.9|1440.9|1444.2|1441.2|1436.8|1433.8|1354
1603267200000|2020-10-21 08:00:00|1443.8|1440.8|1435.1|1432.1|1447.3|1443.9|1434.1|1431.1|1823
1603270800000|2020-10-21 09:00:00|1435.9|1432.9|1441.9|1438.9|1441.9|1438.9|1434.1|1431.1|1216
1603274400000|2020-10-21 10:00:00|1441|1438|1425.3|1422.3|1441|1438|1425.3|1422.3|2341
1603278000000|2020-10-21 11:00:00|1426.2|1423.2|1428.9|1425.9|1431.9|1428.9|1423.3|1420.3|1793
1603281600000|2020-10-21 12:00:00|1428.4|1425.4|1437.4|1434.4|1438.4|1435.4|1422.9|1419.9|4385
1603285200000|2020-10-21 13:00:00|1436.4|1433.4|1434.4|1431.4|1436.5|1433.5|1425.8|1422.8|3617
1603288800000|2020-10-21 14:00:00|1433.5|1430.5|1432.2|1429.2|1439.2|1436.2|1429.4|1426.4|4772
1603292400000|2020-10-21 15:00:00|1431.4|1428.4|1444.9|1441.9|1448.8|1445.8|1430.4|1427.4|5397
1603296000000|2020-10-21 16:00:00|1445.4|1442.4|1440|1437|1448.9|1445.9|1437.2|1434.2|6103
1603299600000|2020-10-21 17:00:00|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|1440.2|1437.2|0
1603350000000|2020-10-22 07:00:00|1440.9|1437.9|1445.8|1442.8|1446.6|1443.6|1439.3|1436.3|965
1603353600000|2020-10-22 08:00:00|1445.7|1442.7|1453.3|1450.3|1454.4|1451.4|1445.7|1442.7|1744
1603357200000|2020-10-22 09:00:00|1453.4|1450.4|1456.2|1453.2|1456.4|1453.4|1450.3|1447.3|658
1603360800000|2020-10-22 10:00:00|1455.4|1452.4|1457.4|1454.4|1460.2|1457.2|1455.2|1452.2|1970
1603364400000|2020-10-22 11:00:00|1458.2|1455.2|1461|1458|1462|1459|1457.2|1454.2|1813
1603368000000|2020-10-22 12:00:00|1461.1|1458.1|1464.7|1461.7|1472.6|1469.6|1461|1458|9181
1603371600000|2020-10-22 13:00:00|1464.8|1461.8|1477.2|1474.2|1478.2|1475.2|1464.7|1461.7|4638
1603375200000|2020-10-22 14:00:00|1477.4|1474.4|1481.2|1478.2|1482.2|1479.2|1476.4|1473.4|7188
1603378800000|2020-10-22 15:00:00|1481.4|1478.4|1469.5|1466.5|1484.1|1481.1|1466.5|1463.5|6298
1603382400000|2020-10-22 16:00:00|1469.6|1466.6|1470.9|1467.9|1474.4|1471.4|1464.1|1461.1|7192
1603436400000|2020-10-23 07:00:00|1468.7|1465.7|1467.9|1464.9|1471.6|1468.6|1466.8|1463.8|932
1603440000000|2020-10-23 08:00:00|1467.5|1464.5|1465.3|1462.3|1471.3|1468.3|1465.3|1462.3|768
1603443600000|2020-10-23 09:00:00|1465.4|1462.4|1465.3|1462.3|1467.3|1464.3|1464.3|1461.3|700
1603447200000|2020-10-23 10:00:00|1466.3|1463.3|1468.1|1465.1|1473.1|1470.1|1464.3|1461.3|798
1603450800000|2020-10-23 11:00:00|1468.2|1465.2|1467.2|1464.2|1472.1|1469.1|1466.3|1463.3|775
1603454400000|2020-10-23 12:00:00|1466.7|1463.7|1473.5|1470.5|1476.7|1473.7|1466.2|1463.2|3514
1603458000000|2020-10-23 13:00:00|1473.9|1470.9|1468.7|1465.7|1475.3|1472.3|1467.7|1464.7|2696
1603461600000|2020-10-23 14:00:00|1468.5|1465.5|1465|1462|1473.7|1470.7|1463|1460|4986
1603465200000|2020-10-23 15:00:00|1466|1463|1453.2|1450.2|1466|1463|1451.2|1448.2|6429
1603468800000|2020-10-23 16:00:00|1453.1|1450.1|1462.7|1459.7|1464.1|1461.1|1449.7|1446.7|6519
1603699200000|2020-10-26 08:00:00|1452|1449|1436.5|1433.5|1453.7|1450.7|1431.7|1428.7|3334
1603702800000|2020-10-26 09:00:00|1436.6|1433.6|1441.3|1438.3|1442.3|1439.3|1435.5|1432.5|1327
1603706400000|2020-10-26 10:00:00|1441.4|1438.4|1450.4|1447.4|1450.4|1447.4|1441.2|1438.2|1381
1603710000000|2020-10-26 11:00:00|1450.5|1447.5|1449.8|1446.8|1453.4|1450.4|1448.4|1445.4|1871
1603713600000|2020-10-26 12:00:00|1450.2|1447.2|1439.6|1436.6|1451.4|1448.4|1437.8|1434.8|3518
1603717200000|2020-10-26 13:00:00|1439.5|1436.5|1430.1|1427.1|1444.5|1441.5|1426.2|1423.2|3845
1603720800000|2020-10-26 14:00:00|1430.2|1427.2|1439.7|1436.7|1442.5|1439.5|1429.2|1426.2|4952
1603724400000|2020-10-26 15:00:00|1440.5|1437.5|1454.2|1451.2|1456.1|1453.1|1440.5|1437.5|5450
1603785600000|2020-10-27 08:00:00|1466.7|1463.7|1479.9|1476.9|1480.5|1477.5|1466.2|1463.2|6089
1603789200000|2020-10-27 09:00:00|1478.9|1475.9|1478.2|1475.2|1485.7|1482.7|1476.8|1473.8|3432
1603792800000|2020-10-27 10:00:00|1477.8|1474.8|1478.4|1475.4|1482.6|1479.6|1477.4|1474.4|1355
1603796400000|2020-10-27 11:00:00|1478|1475|1478.5|1475.5|1484.2|1481.2|1475.6|1472.6|2989
1603800000000|2020-10-27 12:00:00|1478.4|1475.4|1479.2|1476.2|1484.2|1481.2|1478.2|1475.2|2614
1603803600000|2020-10-27 13:00:00|1479.3|1476.3|1486.4|1483.4|1488.4|1485.4|1479.3|1476.3|4222
1603807200000|2020-10-27 14:00:00|1486.8|1483.8|1477.3|1474.3|1487.4|1484.4|1469.1|1466.1|6237
1603810800000|2020-10-27 15:00:00|1479|1476|1471.1|1468.1|1481.9|1478.9|1470.1|1467.1|3794
1603872000000|2020-10-28 08:00:00|1455.6|1452.6|1460.3|1457.3|1461.3|1458.3|1452.5|1449.5|3782
1603875600000|2020-10-28 09:00:00|1460.2|1457.2|1456.3|1453.3|1461.3|1458.3|1452.6|1449.6|2122
1603879200000|2020-10-28 10:00:00|1457.3|1454.3|1452.2|1449.2|1458.3|1455.3|1448.7|1445.7|4004
1603882800000|2020-10-28 11:00:00|1452.3|1449.3|1448.3|1445.3|1455.2|1452.2|1447.6|1444.6|1500
1603886400000|2020-10-28 12:00:00|1449.1|1446.1|1453|1450|1461.6|1458.6|1446.2|1443.2|4634
1603890000000|2020-10-28 13:00:00|1453.1|1450.1|1464|1461|1468.6|1465.6|1449|1446|4467
1603893600000|2020-10-28 14:00:00|1464.4|1461.4|1459.2|1456.2|1465.8|1462.8|1455.6|1452.6|5342
1603897200000|2020-10-28 15:00:00|1459.8|1456.8|1469|1466|1470|1467|1454.9|1451.9|6033
1603958400000|2020-10-29 08:00:00|1458.9|1455.9|1460.7|1457.7|1465.1|1462.1|1457.1|1454.1|2559
1603962000000|2020-10-29 09:00:00|1460.2|1457.2|1458.6|1455.6|1463.8|1460.8|1457.2|1454.2|996
1603965600000|2020-10-29 10:00:00|1459|1456|1463.5|1460.5|1463.5|1460.5|1454.2|1451.2|1309
1603969200000|2020-10-29 11:00:00|1463.6|1460.6|1452.2|1449.2|1464|1461|1452.2|1449.2|2020
1603972800000|2020-10-29 12:00:00|1452.4|1449.4|1430.4|1427.4|1453.2|1450.2|1428.6|1425.6|10181
1603976400000|2020-10-29 13:00:00|1430|1427|1428.3|1425.3|1434.5|1431.5|1417.8|1414.8|11259
1603980000000|2020-10-29 14:00:00|1427.5|1424.5|1430.5|1427.5|1435.3|1432.3|1421.7|1418.7|6278
1603983600000|2020-10-29 15:00:00|1430.3|1427.3|1422.3|1419.3|1433.1|1430.1|1419.5|1416.5|5065
1604044800000|2020-10-30 08:00:00|1416.5|1413.5|1399.1|1396.1|1419.3|1416.3|1395.6|1392.6|5840
1604048400000|2020-10-30 09:00:00|1399|1396|1394.7|1391.7|1400.9|1397.9|1394.1|1391.1|2233
1604052000000|2020-10-30 10:00:00|1395.5|1392.5|1386.3|1383.3|1395.7|1392.7|1384.1|1381.1|4407
1604055600000|2020-10-30 11:00:00|1385.3|1382.3|1390.7|1387.7|1402.3|1399.3|1385.3|1382.3|3731
1604059200000|2020-10-30 12:00:00|1390.3|1387.3|1391.8|1388.8|1393.6|1390.6|1379.5|1376.5|6904
1604062800000|2020-10-30 13:00:00|1390.8|1387.8|1395.4|1392.4|1406.9|1403.9|1388.8|1385.8|6178
1604066400000|2020-10-30 14:00:00|1396.2|1393.2|1416.5|1413.5|1416.5|1413.5|1389.4|1386.4|7132
1604070000000|2020-10-30 15:00:00|1416.9|1413.9|1403.7|1400.7|1423|1420|1401.3|1398.3|9806
1604304000000|2020-11-02 08:00:00|1404.1|1401.1|1415.9|1412.9|1416.4|1413.4|1403.6|1400.6|1743
1604307600000|2020-11-02 09:00:00|1415.8|1412.8|1425.6|1422.6|1431.3|1428.3|1414.3|1411.3|1934
1604311200000|2020-11-02 10:00:00|1425.7|1422.7|1436.8|1433.8|1439.8|1436.8|1422.8|1419.8|1572
1604314800000|2020-11-02 11:00:00|1437.8|1434.8|1429.8|1426.8|1437.8|1434.8|1429|1426|1553
1604318400000|2020-11-02 12:00:00|1429.4|1426.4|1424.1|1421.1|1429.4|1426.4|1423.3|1420.3|1184
1604322000000|2020-11-02 13:00:00|1424.2|1421.2|1434.1|1431.1|1436.1|1433.1|1420.3|1417.3|4230
1604325600000|2020-11-02 14:00:00|1433.8|1430.8|1435.2|1432.2|1439.5|1436.5|1430|1427|3122
1604329200000|2020-11-02 15:00:00|1435.6|1432.6|1438.5|1435.5|1441.5|1438.5|1430|1427|3839
1604332800000|2020-11-02 16:00:00|1438.6|1435.6|1455.3|1452.3|1461.1|1458.1|1438.6|1435.6|6843
1604390400000|2020-11-03 08:00:00|1476.1|1473.1|1476.1|1473.1|1478.8|1475.8|1471.5|1468.5|2459
1604394000000|2020-11-03 09:00:00|1476.5|1473.5|1474.1|1471.1|1476.8|1473.8|1471.1|1468.1|1714
1604397600000|2020-11-03 10:00:00|1474.4|1471.4|1486.6|1483.6|1486.6|1483.6|1474.1|1471.1|2285
1604401200000|2020-11-03 11:00:00|1487|1484|1491.2|1488.2|1496|1493|1487|1484|4123
1604404800000|2020-11-03 12:00:00|1491.3|1488.3|1477.9|1474.9|1494.1|1491.1|1477.9|1474.9|3143
1604408400000|2020-11-03 13:00:00|1478.8|1475.8|1474|1471|1479.8|1476.8|1459.9|1456.9|6488
1604412000000|2020-11-03 14:00:00|1473.9|1470.9|1465.3|1462.3|1475|1472|1457.7|1454.7|3752
1604415600000|2020-11-03 15:00:00|1464.9|1461.9|1458.9|1455.9|1465.8|1462.8|1456.1|1453.1|4403
1604419200000|2020-11-03 16:00:00|1459.9|1456.9|1457.8|1454.8|1471.5|1468.5|1454.1|1451.1|5003
1604476800000|2020-11-04 08:00:00|1442.3|1439.3|1444.8|1441.8|1453.3|1450.3|1440.4|1437.4|1127
1604480400000|2020-11-04 09:00:00|1444.4|1441.4|1428.6|1425.6|1448|1445|1423.5|1420.5|2923
1604484000000|2020-11-04 10:00:00|1429.1|1426.1|1440.9|1437.9|1443.7|1440.7|1428.6|1425.6|2032
1604487600000|2020-11-04 11:00:00|1441.2|1438.2|1447.4|1444.4|1449.6|1446.6|1439.8|1436.8|597
1604491200000|2020-11-04 12:00:00|1446.7|1443.7|1444.1|1441.1|1458.1|1455.1|1441.6|1438.6|2066
1604494800000|2020-11-04 13:00:00|1445.2|1442.2|1441|1438|1445.2|1442.2|1435.4|1432.4|3020
1604498400000|2020-11-04 14:00:00|1441.1|1438.1|1436.8|1433.8|1447.6|1444.6|1433.8|1430.8|2788
1604502000000|2020-11-04 15:00:00|1436.9|1433.9|1435.5|1432.5|1442.7|1439.7|1435.3|1432.3|2290
1604505600000|2020-11-04 16:00:00|1436.3|1433.3|1434.7|1431.7|1436.3|1433.3|1421.2|1418.2|5373
1604509200000|2020-11-04 17:00:00|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|1434.9|1431.9|0
1604563200000|2020-11-05 08:00:00|1452.1|1449.1|1452.6|1449.6|1455.8|1452.8|1449.1|1446.1|1195
1604566800000|2020-11-05 09:00:00|1452.7|1449.7|1454|1451|1459.8|1456.8|1443.1|1440.1|2023
1604570400000|2020-11-05 10:00:00|1454.4|1451.4|1452.8|1449.8|1456.8|1453.8|1449.9|1446.9|390
1604574000000|2020-11-05 11:00:00|1452.9|1449.9|1452|1449|1453.9|1450.9|1448.2|1445.2|454
1604577600000|2020-11-05 12:00:00|1451.1|1448.1|1445.5|1442.5|1451.6|1448.6|1444.2|1441.2|952
1604581200000|2020-11-05 13:00:00|1445.8|1442.8|1436.4|1433.4|1450.5|1447.5|1435.9|1432.9|2489
1604584800000|2020-11-05 14:00:00|1436.1|1433.1|1446.7|1443.7|1450.2|1447.2|1434.1|1431.1|2838
1604588400000|2020-11-05 15:00:00|1446.8|1443.8|1446.8|1443.8|1460.4|1457.4|1443.7|1440.7|5518
1604592000000|2020-11-05 16:00:00|1446.4|1443.4|1442.6|1439.6|1447.4|1444.4|1439.4|1436.4|2711
1604649600000|2020-11-06 08:00:00|1419.1|1416.1|1418.4|1415.4|1421|1418|1408.5|1405.5|3424
1604653200000|2020-11-06 09:00:00|1418|1415|1413.7|1410.7|1420.2|1417.2|1413.6|1410.6|1293
1604656800000|2020-11-06 10:00:00|1414.5|1411.5|1420.5|1417.5|1421.7|1418.7|1413.6|1410.6|1242
1604660400000|2020-11-06 11:00:00|1419.6|1416.6|1424.9|1421.9|1424.9|1421.9|1419.5|1416.5|711
1604664000000|2020-11-06 12:00:00|1424.3|1421.3|1433.4|1430.4|1433.4|1430.4|1423.8|1420.8|1483
1604667600000|2020-11-06 13:00:00|1433.6|1430.6|1469.3|1466.3|1473|1470|1432.6|1429.6|8656
1604671200000|2020-11-06 14:00:00|1469.7|1466.7|1468.1|1465.1|1473|1470|1463.9|1460.9|4429
1604674800000|2020-11-06 15:00:00|1468.9|1465.9|1473|1470|1477.8|1474.8|1465.4|1462.4|5486
1604678400000|2020-11-06 16:00:00|1474|1471|1477.5|1474.5|1477.5|1474.5|1469.2|1466.2|3565
1604908800000|2020-11-09 08:00:00|1477.9|1474.9|1468.3|1465.3|1478.9|1475.9|1463.4|1460.4|1406
1604912400000|2020-11-09 09:00:00|1468.4|1465.4|1464.4|1461.4|1468.8|1465.8|1462.8|1459.8|852
1604916000000|2020-11-09 10:00:00|1465.1|1462.1|1462.4|1459.4|1466.4|1463.4|1459.7|1456.7|1179
1604919600000|2020-11-09 11:00:00|1462.1|1459.1|1472.7|1469.7|1475.2|1472.2|1461.1|1458.1|2084
1604923200000|2020-11-09 12:00:00|1471.8|1468.8|1479.5|1476.5|1483.2|1480.2|1469.3|1466.3|3132
1604926800000|2020-11-09 13:00:00|1479.1|1476.1|1459.9|1456.9|1481.5|1478.5|1459.9|1456.9|4783
1604930400000|2020-11-09 14:00:00|1460|1457|1442.8|1439.8|1462|1459|1442.8|1439.8|7159
1604934000000|2020-11-09 15:00:00|1443.7|1440.7|1463.5|1460.5|1463.5|1460.5|1440.8|1437.8|6083
1604937600000|2020-11-09 16:00:00|1463.9|1460.9|1461.3|1458.3|1467.1|1464.1|1455.5|1452.5|3800
1604941200000|2020-11-09 17:00:00|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|1461.2|1458.2|3
1604995200000|2020-11-10 08:00:00|1465.4|1462.4|1459.1|1456.1|1469.7|1466.7|1454.9|1451.9|1183
1604998800000|2020-11-10 09:00:00|1459.4|1456.4|1464.9|1461.9|1466.9|1463.9|1458.6|1455.6|887
1605002400000|2020-11-10 10:00:00|1465.2|1462.2|1461.3|1458.3|1465.9|1462.9|1455.9|1452.9|1145
1605006000000|2020-11-10 11:00:00|1461.4|1458.4|1463.2|1460.2|1465.1|1462.1|1457|1454|604
1605009600000|2020-11-10 12:00:00|1462.7|1459.7|1467.7|1464.7|1468.5|1465.5|1456.7|1453.7|1452
1605013200000|2020-11-10 13:00:00|1467.8|1464.8|1450.8|1447.8|1470.2|1467.2|1449.8|1446.8|3384
1605016800000|2020-11-10 14:00:00|1451.1|1448.1|1458.9|1455.9|1462.9|1459.9|1449.5|1446.5|2939
1605020400000|2020-11-10 15:00:00|1458.2|1455.2|1442.2|1439.2|1466.6|1463.6|1440|1437|3675
1605024000000|2020-11-10 16:00:00|1443.2|1440.2|1452.6|1449.6|1452.6|1449.6|1435.7|1432.7|4817
1605081600000|2020-11-11 08:00:00|1446.1|1443.1|1444.1|1441.1|1446.4|1443.4|1435.7|1432.7|1546
1605085200000|2020-11-11 09:00:00|1444.8|1441.8|1446.9|1443.9|1448.7|1445.7|1441.8|1438.8|1902
1605088800000|2020-11-11 10:00:00|1447.1|1444.1|1444.9|1441.9|1447.9|1444.9|1442.7|1439.7|746
1605092400000|2020-11-11 11:00:00|1445.1|1442.1|1441.1|1438.1|1447.6|1444.6|1440.2|1437.2|705
1605096000000|2020-11-11 12:00:00|1441.2|1438.2|1439.2|1436.2|1441.9|1438.9|1437.2|1434.2|1653
1605099600000|2020-11-11 13:00:00|1438.2|1435.2|1434.4|1431.4|1438.2|1435.2|1424.9|1421.9|6279
1605103200000|2020-11-11 14:00:00|1434.1|1431.1|1437.3|1434.3|1439.2|1436.2|1433.1|1430.1|2598
1605106800000|2020-11-11 15:00:00|1437.4|1434.4|1436.7|1433.7|1444.7|1441.7|1435.7|1432.7|3325
1605110400000|2020-11-11 16:00:00|1436|1433|1434.4|1431.4|1439.4|1436.4|1430|1427|3736
1605168000000|2020-11-12 08:00:00|1432.8|1429.8|1440.9|1437.9|1443.2|1440.2|1432.8|1429.8|2089
1605171600000|2020-11-12 09:00:00|1441.2|1438.2|1440.6|1437.6|1445.6|1442.6|1440.6|1437.6|1765
1605175200000|2020-11-12 10:00:00|1440.9|1437.9|1456.4|1453.4|1460.5|1457.5|1439.6|1436.6|4356
1605178800000|2020-11-12 11:00:00|1456.8|1453.8|1453.3|1450.3|1459.1|1456.1|1451.4|1448.4|1782
1605182400000|2020-11-12 12:00:00|1453|1450|1455.6|1452.6|1459.3|1456.3|1450.9|1447.9|2460
1605186000000|2020-11-12 13:00:00|1456.3|1453.3|1470.9|1467.9|1475.6|1472.6|1456.3|1453.3|8159
1605189600000|2020-11-12 14:00:00|1471.2|1468.2|1473.3|1470.3|1473.3|1470.3|1464.2|1461.2|3343
1605193200000|2020-11-12 15:00:00|1474.3|1471.3|1461.9|1458.9|1474.7|1471.7|1459.4|1456.4|4166
1605196800000|2020-11-12 16:00:00|1461.8|1458.8|1455.9|1452.9|1463.3|1460.3|1447.8|1444.8|5899
1605254400000|2020-11-13 08:00:00|1460|1457|1458.4|1455.4|1466.5|1463.5|1458|1455|1038
1605258000000|2020-11-13 09:00:00|1458.5|1455.5|1462|1459|1463|1460|1456|1453|1048
1605261600000|2020-11-13 10:00:00|1462.7|1459.7|1460.1|1457.1|1463|1460|1456.7|1453.7|639
1605265200000|2020-11-13 11:00:00|1459.7|1456.7|1465.3|1462.3|1465.5|1462.5|1456|1453|1287
1605268800000|2020-11-13 12:00:00|1465.5|1462.5|1472.7|1469.7|1482.1|1479.1|1464.6|1461.6|2857
1605272400000|2020-11-13 13:00:00|1473.2|1470.2|1469.9|1466.9|1475.7|1472.7|1468.3|1465.3|1777
1605276000000|2020-11-13 14:00:00|1470.1|1467.1|1474.5|1471.5|1476.3|1473.3|1469.9|1466.9|2426
1605279600000|2020-11-13 15:00:00|1474.3|1471.3|1474|1471|1477.7|1474.7|1472.7|1469.7|2932
1605283200000|2020-11-13 16:00:00|1473.7|1470.7|1473|1470|1476.7|1473.7|1466.3|1463.3|2448
1605513600000|2020-11-16 08:00:00|1470.1|1467.1|1485|1482|1485.2|1482.2|1470|1467|2404
1605517200000|2020-11-16 09:00:00|1485.2|1482.2|1495.5|1492.5|1496.2|1493.2|1485|1482|5474
1605520800000|2020-11-16 10:00:00|1496.2|1493.2|1502.8|1499.8|1514.6|1511.6|1496.2|1493.2|4380
1605524400000|2020-11-16 11:00:00|1503|1500|1506.8|1503.8|1509.8|1506.8|1502.8|1499.8|1367
1605528000000|2020-11-16 12:00:00|1507|1504|1509.4|1506.4|1510.1|1507.1|1504.5|1501.5|1887
1605531600000|2020-11-16 13:00:00|1508.6|1505.6|1512.4|1509.4|1515.1|1512.1|1499.4|1496.4|3842
1605535200000|2020-11-16 14:00:00|1512.6|1509.6|1509.7|1506.7|1520.4|1517.4|1506.7|1503.7|5683
1605538800000|2020-11-16 15:00:00|1509.5|1506.5|1513|1510|1513.9|1510.9|1502.2|1499.2|3191
1605542400000|2020-11-16 16:00:00|1513.5|1510.5|1516|1513|1523.7|1520.7|1513.5|1510.5|5015
1605546000000|2020-11-16 17:00:00|1516.2|1513.2|1516.3|1513.3|1522.7|1519.7|1512.3|1509.3|6180
1605600000000|2020-11-17 08:00:00|1506.9|1503.9|1525.2|1522.2|1530.5|1527.5|1506.9|1503.9|2687
1605603600000|2020-11-17 09:00:00|1524.9|1521.9|1519.2|1516.2|1525.5|1522.5|1518.5|1515.5|1208
1605607200000|2020-11-17 10:00:00|1519.5|1516.5|1520.8|1517.8|1522.1|1519.1|1511.8|1508.8|1234
1605610800000|2020-11-17 11:00:00|1522.1|1519.1|1511.8|1508.8|1522.1|1519.1|1510.1|1507.1|1099
1605614400000|2020-11-17 12:00:00|1512.1|1509.1|1515.7|1512.7|1517.8|1514.8|1511.1|1508.1|1066
1605618000000|2020-11-17 13:00:00|1516.1|1513.1|1516|1513|1519.9|1516.9|1511.1|1508.1|1956
1605621600000|2020-11-17 14:00:00|1517|1514|1519.3|1516.3|1524.7|1521.7|1516|1513|2928
1605625200000|2020-11-17 15:00:00|1520|1517|1507.8|1504.8|1525|1522|1502|1499|6821
1605628800000|2020-11-17 16:00:00|1508|1505|1503.1|1500.1|1510.8|1507.8|1498.5|1495.5|3779
1605632400000|2020-11-17 17:00:00|1503|1500|1503.9|1500.9|1508.3|1505.3|1493.1|1490.1|6088
1605686400000|2020-11-18 08:00:00|1503.5|1500.5|1507|1504|1512.2|1509.2|1503.2|1500.2|1101
1605690000000|2020-11-18 09:00:00|1507.2|1504.2|1518.7|1515.7|1518.8|1515.8|1507|1504|1119
1605693600000|2020-11-18 10:00:00|1518.5|1515.5|1519.1|1516.1|1520.8|1517.8|1516.2|1513.2|1385
1605697200000|2020-11-18 11:00:00|1519.3|1516.3|1518.4|1515.4|1519.3|1516.3|1511.1|1508.1|1215
1605700800000|2020-11-18 12:00:00|1518.1|1515.1|1514.8|1511.8|1518.9|1515.9|1511.1|1508.1|1072
1605704400000|2020-11-18 13:00:00|1515.1|1512.1|1519.4|1516.4|1521.9|1518.9|1511.7|1508.7|1644
1605708000000|2020-11-18 14:00:00|1520.4|1517.4|1514|1511|1520.4|1517.4|1508.1|1505.1|2374
1605711600000|2020-11-18 15:00:00|1513.9|1510.9|1517.8|1514.8|1518|1515|1509.7|1506.7|2294
1605715200000|2020-11-18 16:00:00|1517.6|1514.6|1515|1512|1523|1520|1515|1512|3281
1605718800000|2020-11-18 17:00:00|1515.3|1512.3|1511|1508|1519.3|1516.3|1510|1507|4342
1605772800000|2020-11-19 08:00:00|1513.9|1510.9|1510.2|1507.2|1515.6|1512.6|1507.9|1504.9|1100
1605776400000|2020-11-19 09:00:00|1510.9|1507.9|1519.2|1516.2|1520.2|1517.2|1510.9|1507.9|1122
1605780000000|2020-11-19 10:00:00|1519.4|1516.4|1504.9|1501.9|1519.4|1516.4|1504.9|1501.9|1206
1605783600000|2020-11-19 11:00:00|1505.2|1502.2|1500.5|1497.5|1508.5|1505.5|1498.7|1495.7|1584
1605787200000|2020-11-19 12:00:00|1500.9|1497.9|1506.1|1503.1|1506.1|1503.1|1496.7|1493.7|1689
1605790800000|2020-11-19 13:00:00|1505.3|1502.3|1498.5|1495.5|1507.1|1504.1|1493.2|1490.2|3502
1605794400000|2020-11-19 14:00:00|1498.3|1495.3|1501.4|1498.4|1501.4|1498.4|1496.8|1493.8|1640
1605798000000|2020-11-19 15:00:00|1502.1|1499.1|1505.4|1502.4|1507.4|1504.4|1502.1|1499.1|1827
1605801600000|2020-11-19 16:00:00|1505.6|1502.6|1500.1|1497.1|1508.4|1505.4|1499.8|1496.8|1359
1605805200000|2020-11-19 17:00:00|1500.8|1497.8|1498.7|1495.7|1504.4|1501.4|1495.1|1492.1|4325
1605859200000|2020-11-20 08:00:00|1504.4|1501.4|1508|1505|1510|1507|1502.4|1499.4|725
1605862800000|2020-11-20 09:00:00|1508.4|1505.4|1507.7|1504.7|1510.2|1507.2|1506.4|1503.4|579
1605866400000|2020-11-20 10:00:00|1508|1505|1501.5|1498.5|1508.3|1505.3|1500.1|1497.1|891
1605870000000|2020-11-20 11:00:00|1501.9|1498.9|1502|1499|1503.3|1500.3|1497.2|1494.2|789
1605873600000|2020-11-20 12:00:00|1502.3|1499.3|1503.6|1500.6|1503.6|1500.6|1499.6|1496.6|688
1605877200000|2020-11-20 13:00:00|1504.6|1501.6|1498|1495|1508.3|1505.3|1496.3|1493.3|2525
1605880800000|2020-11-20 14:00:00|1497|1494|1475.3|1472.3|1498|1495|1474|1471|5955
1605884400000|2020-11-20 15:00:00|1474.7|1471.7|1467.3|1464.3|1477.6|1474.6|1461.7|1458.7|7866
1605888000000|2020-11-20 16:00:00|1467.6|1464.6|1485.5|1482.5|1485.5|1482.5|1462.3|1459.3|3923
1605891600000|2020-11-20 17:00:00|1485.1|1482.1|1494.4|1491.4|1496|1493|1483.1|1480.1|8138
1606118400000|2020-11-23 08:00:00|1500.8|1497.8|1509.2|1506.2|1509.2|1506.2|1499.8|1496.8|2044
1606122000000|2020-11-23 09:00:00|1509.4|1506.4|1513.8|1510.8|1513.8|1510.8|1508.2|1505.2|828
1606125600000|2020-11-23 10:00:00|1512.8|1509.8|1511.8|1508.8|1513.8|1510.8|1506.9|1503.9|851
1606129200000|2020-11-23 11:00:00|1512.3|1509.3|1505.8|1502.8|1512.8|1509.8|1505.8|1502.8|858
1606132800000|2020-11-23 12:00:00|1506|1503|1510.9|1507.9|1511.4|1508.4|1501.8|1498.8|932
1606136400000|2020-11-23 13:00:00|1511.1|1508.1|1497.6|1494.6|1512.7|1509.7|1494.4|1491.4|2973
1606140000000|2020-11-23 14:00:00|1496.6|1493.6|1495.6|1492.6|1499.2|1496.2|1484|1481|2853
1606143600000|2020-11-23 15:00:00|1495.9|1492.9|1484.7|1481.7|1497.9|1494.9|1482|1479|3097
1606147200000|2020-11-23 16:00:00|1485.3|1482.3|1497.1|1494.1|1497.1|1494.1|1480.7|1477.7|1647
1606150800000|2020-11-23 17:00:00|1496.8|1493.8|1477.8|1474.8|1497.1|1494.1|1477|1474|3829
1606204800000|2020-11-24 08:00:00|1475|1472|1467|1464|1476.8|1473.8|1465.4|1462.4|1783
1606208400000|2020-11-24 09:00:00|1467.2|1464.2|1468.2|1465.2|1472.8|1469.8|1467.2|1464.2|1217
1606212000000|2020-11-24 10:00:00|1468.3|1465.3|1467.1|1464.1|1469.1|1466.1|1466|1463|1300
1606215600000|2020-11-24 11:00:00|1467.3|1464.3|1462.5|1459.5|1468.3|1465.3|1462.5|1459.5|1615
1606219200000|2020-11-24 12:00:00|1462.7|1459.7|1469.5|1466.5|1469.5|1466.5|1462.5|1459.5|1450
1606222800000|2020-11-24 13:00:00|1469.9|1466.9|1463.9|1460.9|1469.9|1466.9|1460.9|1457.9|2642
1606226400000|2020-11-24 14:00:00|1464.9|1461.9|1468.5|1465.5|1469.9|1466.9|1463.9|1460.9|1699
1606230000000|2020-11-24 15:00:00|1468.8|1465.8|1468.4|1465.4|1475.4|1472.4|1467.8|1464.8|2384
1606233600000|2020-11-24 16:00:00|1469.7|1466.7|1471.6|1468.6|1480.7|1477.7|1467.7|1464.7|3934
1606237200000|2020-11-24 17:00:00|1472|1469|1474.7|1471.7|1474.7|1471.7|1467|1464|3397
1606291200000|2020-11-25 08:00:00|1473.7|1470.7|1476.7|1473.7|1477.9|1474.9|1473.5|1470.5|974
1606294800000|2020-11-25 09:00:00|1476.9|1473.9|1477|1474|1480|1477|1474.8|1471.8|912
1606298400000|2020-11-25 10:00:00|1477.3|1474.3|1477.8|1474.8|1479.8|1476.8|1473|1470|1044
1606302000000|2020-11-25 11:00:00|1478.1|1475.1|1475.5|1472.5|1479.8|1476.8|1475|1472|761
1606305600000|2020-11-25 12:00:00|1475.8|1472.8|1464.9|1461.9|1475.8|1472.8|1460.3|1457.3|3156
1606309200000|2020-11-25 13:00:00|1464.5|1461.5|1466.7|1463.7|1466.7|1463.7|1462.5|1459.5|1534
1606312800000|2020-11-25 14:00:00|1466.9|1463.9|1449.6|1446.6|1467.1|1464.1|1441.8|1438.8|7388
1606316400000|2020-11-25 15:00:00|1449.4|1446.4|1441.5|1438.5|1449.8|1446.8|1441.2|1438.2|4767
1606320000000|2020-11-25 16:00:00|1441.2|1438.2|1441.1|1438.1|1442.1|1439.1|1435.8|1432.8|4216
1606323600000|2020-11-25 17:00:00|1440.8|1437.8|1447.8|1444.8|1452.8|1449.8|1439.9|1436.9|5592
1606377600000|2020-11-26 08:00:00|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|1447.5|1444.5|0
1606381200000|2020-11-26 09:00:00|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|1447.4|1444.4|0
1606395600000|2020-11-26 13:00:00|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|1447.3|1444.3|0
1606464000000|2020-11-27 08:00:00|1453.2|1450.2|1452|1449|1455.8|1452.8|1448.6|1445.6|1128
1606467600000|2020-11-27 09:00:00|1452.3|1449.3|1461.8|1458.8|1465.4|1462.4|1451.5|1448.5|2062
1606471200000|2020-11-27 10:00:00|1462.1|1459.1|1461.4|1458.4|1463.1|1460.1|1459|1456|451
1606474800000|2020-11-27 11:00:00|1461.8|1458.8|1465.9|1462.9|1465.9|1462.9|1459.8|1456.8|1079
1606478400000|2020-11-27 12:00:00|1466.1|1463.1|1474.9|1471.9|1483.7|1480.7|1465.9|1462.9|2566
1606482000000|2020-11-27 13:00:00|1475.7|1472.7|1464.1|1461.1|1481.9|1478.9|1462.3|1459.3|3533
1606485600000|2020-11-27 14:00:00|1463.9|1460.9|1460.3|1457.3|1463.9|1460.9|1445.5|1442.5|4137
1606489200000|2020-11-27 15:00:00|1460.9|1457.9|1457.2|1454.2|1463.2|1460.2|1455.4|1452.4|1935
1606492800000|2020-11-27 16:00:00|1456.6|1453.6|1455.9|1452.9|1457.2|1454.2|1449.8|1446.8|2005
1606496400000|2020-11-27 17:00:00|1456.2|1453.2|1453.2|1450.2|1456.2|1453.2|1446.8|1443.8|4154
1606500000000|2020-11-27 18:00:00|1453|1450|1453|1450|1453|1450|1453|1450|0
1606723200000|2020-11-30 08:00:00|1453.4|1450.4|1453.7|1450.7|1458|1455|1451.4|1448.4|2219
1606726800000|2020-11-30 09:00:00|1453.9|1450.9|1453.9|1450.9|1456.5|1453.5|1453.5|1450.5|854
1606730400000|2020-11-30 10:00:00|1453.7|1450.7|1455.9|1452.9|1456.9|1453.9|1452.5|1449.5|657
1606734000000|2020-11-30 11:00:00|1454.9|1451.9|1446.3|1443.3|1454.9|1451.9|1444.3|1441.3|2891
1606737600000|2020-11-30 12:00:00|1447.1|1444.1|1448.3|1445.3|1449.3|1446.3|1446.3|1443.3|766
1606741200000|2020-11-30 13:00:00|1448.8|1445.8|1436.8|1433.8|1448.8|1445.8|1431.4|1428.4|6902
1606744800000|2020-11-30 14:00:00|1436.6|1433.6|1433|1430|1436.6|1433.6|1427.6|1424.6|4992
1606748400000|2020-11-30 15:00:00|1432|1429|1429.6|1426.6|1433.6|1430.6|1427|1424|3241
1606752000000|2020-11-30 16:00:00|1429.8|1426.8|1427.4|1424.4|1430.6|1427.6|1414.7|1411.7|6310
1606755600000|2020-11-30 17:00:00|1428.4|1425.4|1421.2|1418.2|1429.4|1426.4|1420.8|1417.8|5592
1606809600000|2020-12-01 08:00:00|1425.5|1422.5|1428.4|1425.4|1429.9|1426.9|1420.2|1417.2|2469
1606813200000|2020-12-01 09:00:00|1427.4|1424.4|1426.4|1423.4|1430.6|1427.6|1422.8|1419.8|1165
1606816800000|2020-12-01 10:00:00|1426.8|1423.8|1422|1419|1426.8|1423.8|1419.8|1416.8|979
1606820400000|2020-12-01 11:00:00|1422.3|1419.3|1419.7|1416.7|1426.3|1423.3|1419.7|1416.7|1042
1606824000000|2020-12-01 12:00:00|1418.7|1415.7|1420.9|1417.9|1421.9|1418.9|1414.2|1411.2|2326
1606827600000|2020-12-01 13:00:00|1421.4|1418.4|1447.5|1444.5|1454.3|1451.3|1421.2|1418.2|7337
1606831200000|2020-12-01 14:00:00|1447.7|1444.7|1438.5|1435.5|1449|1446|1433.3|1430.3|3938
1606834800000|2020-12-01 15:00:00|1438.3|1435.3|1431.4|1428.4|1439.5|1436.5|1428.4|1425.4|4031
1606838400000|2020-12-01 16:00:00|1430.8|1427.8|1429.4|1426.4|1433.8|1430.8|1427.5|1424.5|6855
1606842000000|2020-12-01 17:00:00|1428.9|1425.9|1432.5|1429.5|1436.4|1433.4|1427.5|1424.5|9614
1606896000000|2020-12-02 08:00:00|1437.3|1434.3|1430.3|1427.3|1437.6|1434.6|1429|1426|1127
1606899600000|2020-12-02 09:00:00|1430.5|1427.5|1424.7|1421.7|1431.3|1428.3|1423.5|1420.5|1061
1606903200000|2020-12-02 10:00:00|1424.2|1421.2|1423.9|1420.9|1424.2|1421.2|1421.1|1418.1|1031
1606906800000|2020-12-02 11:00:00|1424.1|1421.1|1427.2|1424.2|1428.9|1425.9|1419.1|1416.1|1759
1606910400000|2020-12-02 12:00:00|1427.4|1424.4|1429.2|1426.2|1435.3|1432.3|1424.6|1421.6|1514
1606914000000|2020-12-02 13:00:00|1429.8|1426.8|1414|1411|1431.3|1428.3|1414|1411|5574
1606917600000|2020-12-02 14:00:00|1414.3|1411.3|1415.6|1412.6|1418.2|1415.2|1411.5|1408.5|4399
1606921200000|2020-12-02 15:00:00|1415.4|1412.4|1432.6|1429.6|1433.8|1430.8|1415.2|1412.2|6052
1606924800000|2020-12-02 16:00:00|1432.8|1429.8|1443.6|1440.6|1447.1|1444.1|1431.8|1428.8|5554
1606928400000|2020-12-02 17:00:00|1443.3|1440.3|1438.6|1435.6|1446.6|1443.6|1428.5|1425.5|6813
1606982400000|2020-12-03 08:00:00|1438.3|1435.3|1442.1|1439.1|1442.1|1439.1|1436.5|1433.5|580
1606986000000|2020-12-03 09:00:00|1442.3|1439.3|1436|1433|1442.6|1439.6|1432.4|1429.4|745
1606989600000|2020-12-03 10:00:00|1435.8|1432.8|1457.6|1454.6|1457.6|1454.6|1435.8|1432.8|1006
1606993200000|2020-12-03 11:00:00|1457.9|1454.9|1451.5|1448.5|1459.1|1456.1|1450.5|1447.5|1374
1606996800000|2020-12-03 12:00:00|1452.1|1449.1|1452.3|1449.3|1454.6|1451.6|1446.7|1443.7|1829
1607000400000|2020-12-03 13:00:00|1452|1449|1445.1|1442.1|1453.2|1450.2|1441.4|1438.4|2533
1607004000000|2020-12-03 14:00:00|1445.6|1442.6|1453.1|1450.1|1456.8|1453.8|1442.6|1439.6|4034
1607007600000|2020-12-03 15:00:00|1452.9|1449.9|1438|1435|1453.1|1450.1|1437|1434|2679
1607011200000|2020-12-03 16:00:00|1438.2|1435.2|1440.4|1437.4|1440.4|1437.4|1433.4|1430.4|1857
1607014800000|2020-12-03 17:00:00|1439.4|1436.4|1444.7|1441.7|1446.1|1443.1|1435.8|1432.8|4605
1607068800000|2020-12-04 08:00:00|1445|1442|1443|1440|1447.8|1444.8|1443|1440|555
1607072400000|2020-12-04 09:00:00|1443.2|1440.2|1440.4|1437.4|1446|1443|1438.9|1435.9|571
1607076000000|2020-12-04 10:00:00|1440.6|1437.6|1441.4|1438.4|1444|1441|1436.8|1433.8|454
1607079600000|2020-12-04 11:00:00|1442.4|1439.4|1437.8|1434.8|1443.4|1440.4|1437.6|1434.6|345
1607083200000|2020-12-04 12:00:00|1437.6|1434.6|1428.2|1425.2|1439.8|1436.8|1428.2|1425.2|1635
1607086800000|2020-12-04 13:00:00|1428.4|1425.4|1422.1|1419.1|1429.7|1426.7|1421.1|1418.1|3780
1607090400000|2020-12-04 14:00:00|1421.9|1418.9|1417|1414|1426.2|1423.2|1416|1413|3500
1607094000000|2020-12-04 15:00:00|1416.5|1413.5|1435.4|1432.4|1437.9|1434.9|1415|1412|5315
1607097600000|2020-12-04 16:00:00|1435.9|1432.9|1424.1|1421.1|1436.4|1433.4|1422.5|1419.5|2233
1607101200000|2020-12-04 17:00:00|1423.6|1420.6|1421.7|1418.7|1425.6|1422.6|1413.9|1410.9|5277
1607328000000|2020-12-07 08:00:00|1413.9|1410.9|1416.2|1413.2|1417.7|1414.7|1410.4|1407.4|1212
1607331600000|2020-12-07 09:00:00|1416.4|1413.4|1411.3|1408.3|1416.4|1413.4|1410.4|1407.4|1236
1607335200000|2020-12-07 10:00:00|1411.9|1408.9|1412.3|1409.3|1413.3|1410.3|1411.3|1408.3|498
1607338800000|2020-12-07 11:00:00|1412.8|1409.8|1412.3|1409.3|1413.3|1410.3|1412.3|1409.3|356
1607342400000|2020-12-07 12:00:00|1413.1|1410.1|1418.1|1415.1|1419.4|1416.4|1413.1|1410.1|738
1607346000000|2020-12-07 13:00:00|1418.4|1415.4|1412.8|1409.8|1420.9|1417.9|1410.3|1407.3|2502
1607349600000|2020-12-07 14:00:00|1412.3|1409.3|1407.2|1404.2|1414.3|1411.3|1406.7|1403.7|1788
1607353200000|2020-12-07 15:00:00|1406.5|1403.5|1420.7|1417.7|1429.3|1426.3|1405.2|1402.2|4274
1607356800000|2020-12-07 16:00:00|1421|1418|1431|1428|1437.9|1434.9|1418.7|1415.7|4319
1607360400000|2020-12-07 17:00:00|1430.8|1427.8|1419|1416|1432.3|1429.3|1415.7|1412.7|5335
1607414400000|2020-12-08 08:00:00|1417|1414|1419.7|1416.7|1422|1419|1416.5|1413.5|684
1607418000000|2020-12-08 09:00:00|1420|1417|1413.7|1410.7|1420.5|1417.5|1413.2|1410.2|569
1607421600000|2020-12-08 10:00:00|1414.5|1411.5|1409.9|1406.9|1417.9|1414.9|1409.9|1406.9|634
1607425200000|2020-12-08 11:00:00|1410.2|1407.2|1414.9|1411.9|1416.4|1413.4|1407.9|1404.9|852
1607428800000|2020-12-08 12:00:00|1414.7|1411.7|1411.4|1408.4|1414.9|1411.9|1409.1|1406.1|824
1607432400000|2020-12-08 13:00:00|1411.6|1408.6|1413.4|1410.4|1414.5|1411.5|1408.7|1405.7|1412
1607436000000|2020-12-08 14:00:00|1413.7|1410.7|1416.9|1413.9|1424|1421|1412.9|1409.9|2545
1607439600000|2020-12-08 15:00:00|1416.6|1413.6|1415.4|1412.4|1424|1421|1411.9|1408.9|2507
1607443200000|2020-12-08 16:00:00|1415.1|1412.1|1408.3|1405.3|1415.4|1412.4|1408.3|1405.3|2022
1607446800000|2020-12-08 17:00:00|1408.1|1405.1|1411.5|1408.5|1414.3|1411.3|1408.1|1405.1|4539
1607450400000|2020-12-08 18:00:00|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|1411.3|1408.3|0
1607500800000|2020-12-09 08:00:00|1415.8|1412.8|1419.3|1416.3|1422.1|1419.1|1414.1|1411.1|965
1607504400000|2020-12-09 09:00:00|1419.6|1416.6|1424.6|1421.6|1426.6|1423.6|1419.6|1416.6|757
1607508000000|2020-12-09 10:00:00|1424.9|1421.9|1423|1420|1425.6|1422.6|1421.6|1418.6|613
1607511600000|2020-12-09 11:00:00|1423.3|1420.3|1425.8|1422.8|1427.5|1424.5|1422.8|1419.8|604
1607515200000|2020-12-09 12:00:00|1425.5|1422.5|1427.5|1424.5|1431.1|1428.1|1424.3|1421.3|1876
1607518800000|2020-12-09 13:00:00|1427.3|1424.3|1430.1|1427.1|1434.6|1431.6|1426|1423|3007
1607522400000|2020-12-09 14:00:00|1429.6|1426.6|1432.6|1429.6|1433.1|1430.1|1423|1420|2421
1607526000000|2020-12-09 15:00:00|1432.8|1429.8|1447.6|1444.6|1447.6|1444.6|1431.6|1428.6|7233
1607529600000|2020-12-09 16:00:00|1446.6|1443.6|1454.3|1451.3|1463.6|1460.6|1445|1442|8511
1607533200000|2020-12-09 17:00:00|1454.6|1451.6|1461.4|1458.4|1465.1|1462.1|1454.6|1451.6|9598
1607587200000|2020-12-10 08:00:00|1454.3|1451.3|1455.3|1452.3|1461.1|1458.1|1453.8|1450.8|1189
1607590800000|2020-12-10 09:00:00|1455.5|1452.5|1470.8|1467.8|1471.1|1468.1|1455.5|1452.5|2052
1607594400000|2020-12-10 10:00:00|1470.6|1467.6|1467.3|1464.3|1470.8|1467.8|1465|1462|583
1607598000000|2020-12-10 11:00:00|1464.3|1461.3|1456.7|1453.7|1464.3|1461.3|1453.2|1450.2|1110
1607601600000|2020-12-10 12:00:00|1457|1454|1454.5|1451.5|1459.2|1456.2|1441.7|1438.7|2313
1607605200000|2020-12-10 13:00:00|1455|1452|1444.2|1441.2|1455.7|1452.7|1440.6|1437.6|2512
1607608800000|2020-12-10 14:00:00|1444.7|1441.7|1445.1|1442.1|1448.7|1445.7|1439.6|1436.6|3226
1607612400000|2020-12-10 15:00:00|1445.4|1442.4|1445.1|1442.1|1448.1|1445.1|1434.1|1431.1|3554
1607616000000|2020-12-10 16:00:00|1445.6|1442.6|1439.3|1436.3|1447.6|1444.6|1439.1|1436.1|1987
1607619600000|2020-12-10 17:00:00|1439.6|1436.6|1430.1|1427.1|1439.6|1436.6|1429.3|1426.3|6276
1607673600000|2020-12-11 08:00:00|1436.3|1433.3|1419.8|1416.8|1437.3|1434.3|1419.5|1416.5|1487
1607677200000|2020-12-11 09:00:00|1420.3|1417.3|1430|1427|1430.8|1427.8|1419.8|1416.8|812
1607680800000|2020-12-11 10:00:00|1430.3|1427.3|1428.2|1425.2|1432.8|1429.8|1428.2|1425.2|497
1607684400000|2020-12-11 11:00:00|1429.2|1426.2|1430.7|1427.7|1435.2|1432.2|1427.2|1424.2|1200
1607688000000|2020-12-11 12:00:00|1432.2|1429.2|1416.7|1413.7|1432.5|1429.5|1408.9|1405.9|4872
1607691600000|2020-12-11 13:00:00|1416.9|1413.9|1423.7|1420.7|1426.7|1423.7|1415.2|1412.2|2856
1607695200000|2020-12-11 14:00:00|1422.7|1419.7|1417.7|1414.7|1431.7|1428.7|1415.2|1412.2|4113
1607698800000|2020-12-11 15:00:00|1418.2|1415.2|1418.6|1415.6|1422.1|1419.1|1416.1|1413.1|2370
1607702400000|2020-12-11 16:00:00|1418.9|1415.9|1414.4|1411.4|1419.6|1416.6|1413.6|1410.6|2478
1607706000000|2020-12-11 17:00:00|1414.6|1411.6|1410.6|1407.6|1420.6|1417.6|1409.1|1406.1|6536
1607932800000|2020-12-14 08:00:00|1406.5|1403.5|1401|1398|1408.5|1405.5|1400|1397|2312
1607936400000|2020-12-14 09:00:00|1401.2|1398.2|1404.5|1401.5|1404.7|1401.7|1401|1398|600
1607940000000|2020-12-14 10:00:00|1404.2|1401.2|1404.2|1401.2|1407|1404|1398|1395|2031
1607943600000|2020-12-14 11:00:00|1405.2|1402.2|1402.2|1399.2|1405.2|1402.2|1397|1394|1692
1607947200000|2020-12-14 12:00:00|1402.5|1399.5|1408.4|1405.4|1408.4|1405.4|1401.5|1398.5|703
1607950800000|2020-12-14 13:00:00|1408.9|1405.9|1404.5|1401.5|1411.4|1408.4|1400|1397|2701
1607954400000|2020-12-14 14:00:00|1404.2|1401.2|1394.7|1391.7|1407.4|1404.4|1394|1391|3226
1607958000000|2020-12-14 15:00:00|1395|1392|1392.9|1389.9|1396.9|1393.9|1392.9|1389.9|3714
1607961600000|2020-12-14 16:00:00|1393.2|1390.2|1388.4|1385.4|1393.9|1390.9|1386.4|1383.4|4608
1607965200000|2020-12-14 17:00:00|1387.9|1384.9|1385.4|1382.4|1388.4|1385.4|1381.9|1378.9|9080
1608019200000|2020-12-15 08:00:00|1385.7|1382.7|1391.2|1388.2|1393.4|1390.4|1383.7|1380.7|934
1608022800000|2020-12-15 09:00:00|1390.9|1387.9|1384.7|1381.7|1392.7|1389.7|1384.7|1381.7|665
1608026400000|2020-12-15 10:00:00|1385.2|1382.2|1385.7|1382.7|1386.7|1383.7|1385.2|1382.2|561
1608030000000|2020-12-15 11:00:00|1385.2|1382.2|1384.2|1381.2|1387.7|1384.7|1384.2|1381.2|554
1608033600000|2020-12-15 12:00:00|1384.7|1381.7|1382.7|1379.7|1384.9|1381.9|1382.2|1379.2|1570
1608037200000|2020-12-15 13:00:00|1382.6|1379.6|1388.1|1385.1|1392.6|1389.6|1382.2|1379.2|2971
1608040800000|2020-12-15 14:00:00|1387.6|1384.6|1391.6|1388.6|1395|1392|1383.1|1380.1|2783
1608044400000|2020-12-15 15:00:00|1391.8|1388.8|1397.1|1394.1|1397.1|1394.1|1385.6|1382.6|2686
1608048000000|2020-12-15 16:00:00|1397.3|1394.3|1389.6|1386.6|1401.5|1398.5|1389.1|1386.1|3528
1608051600000|2020-12-15 17:00:00|1390|1387|1396|1393|1396.5|1393.5|1388.1|1385.1|5597
1608105600000|2020-12-16 08:00:00|1398.5|1395.5|1399.8|1396.8|1401.8|1398.8|1398.3|1395.3|945
1608109200000|2020-12-16 09:00:00|1399.5|1396.5|1399.5|1396.5|1409.5|1406.5|1396.3|1393.3|1363
1608112800000|2020-12-16 10:00:00|1399.2|1396.2|1403.7|1400.7|1405|1402|1395.8|1392.8|1201
1608116400000|2020-12-16 11:00:00|1403.5|1400.5|1398.2|1395.2|1403.7|1400.7|1396.9|1393.9|1041
1608120000000|2020-12-16 12:00:00|1398.4|1395.4|1403.4|1400.4|1404.7|1401.7|1396.7|1393.7|1107
1608123600000|2020-12-16 13:00:00|1403.1|1400.1|1404.1|1401.1|1409.6|1406.6|1398.7|1395.7|2504
1608127200000|2020-12-16 14:00:00|1403.6|1400.6|1405.1|1402.1|1421|1418|1401.6|1398.6|6517
1608130800000|2020-12-16 15:00:00|1405.3|1402.3|1405.3|1402.3|1406.6|1403.6|1398.2|1395.2|2301
1608134400000|2020-12-16 16:00:00|1405.1|1402.1|1413|1410|1414.5|1411.5|1397.6|1394.6|2379
1608138000000|2020-12-16 17:00:00|1412|1409|1413.1|1410.1|1418.4|1415.4|1410|1407|5579
1608141600000|2020-12-16 18:00:00|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|1412.9|1409.9|0
1608192000000|2020-12-17 08:00:00|1418.1|1415.1|1427.8|1424.8|1431|1428|1417.1|1414.1|3524
1608195600000|2020-12-17 09:00:00|1428.3|1425.3|1421|1418|1428.6|1425.6|1421|1418|865
1608199200000|2020-12-17 10:00:00|1421.3|1418.3|1424.9|1421.9|1426.5|1423.5|1421|1418|878
1608202800000|2020-12-17 11:00:00|1425.7|1422.7|1419|1416|1425.9|1422.9|1418.4|1415.4|790
1608206400000|2020-12-17 12:00:00|1420|1417|1412.5|1409.5|1421|1418|1411.5|1408.5|945
1608210000000|2020-12-17 13:00:00|1412.2|1409.2|1416.4|1413.4|1419.4|1416.4|1411|1408|2008
1608213600000|2020-12-17 14:00:00|1416.7|1413.7|1421.9|1418.9|1423.4|1420.4|1415.5|1412.5|1968
1608217200000|2020-12-17 15:00:00|1422.4|1419.4|1419.4|1416.4|1426.4|1423.4|1417.4|1414.4|3181
1608220800000|2020-12-17 16:00:00|1418.9|1415.9|1424.9|1421.9|1432.8|1429.8|1418.9|1415.9|3043
1608224400000|2020-12-17 17:00:00|1425.1|1422.1|1433.9|1430.9|1436.6|1433.6|1423.4|1420.4|4588
1608278400000|2020-12-18 08:00:00|1430.3|1427.3|1432|1429|1436|1433|1427.6|1424.6|739
1608282000000|2020-12-18 09:00:00|1431.6|1428.6|1431|1428|1433.5|1430.5|1427.6|1424.6|695
1608285600000|2020-12-18 10:00:00|1431.2|1428.2|1436.7|1433.7|1440|1437|1430|1427|1637
1608289200000|2020-12-18 11:00:00|1437|1434|1429.8|1426.8|1437.2|1434.2|1429.3|1426.3|789
1608292800000|2020-12-18 12:00:00|1429.5|1426.5|1420.8|1417.8|1432.1|1429.1|1420.6|1417.6|772
1608296400000|2020-12-18 13:00:00|1419.6|1416.6|1416.7|1413.7|1421.8|1418.8|1413.9|1410.9|2681
1608300000000|2020-12-18 14:00:00|1415.9|1412.9|1413.2|1410.2|1417.7|1414.7|1409.7|1406.7|2625
1608303600000|2020-12-18 15:00:00|1413.5|1410.5|1412.7|1409.7|1416.7|1413.7|1410|1407|2697
1608307200000|2020-12-18 16:00:00|1412.3|1409.3|1415.2|1412.2|1416.7|1413.7|1410.2|1407.2|1552
1608310800000|2020-12-18 17:00:00|1415.7|1412.7|1411.8|1408.8|1417.2|1414.2|1408.8|1405.8|3541
1608537600000|2020-12-21 08:00:00|1406.3|1403.3|1404.3|1401.3|1408.3|1405.3|1399.8|1396.8|1813
1608541200000|2020-12-21 09:00:00|1404.1|1401.1|1400.3|1397.3|1404.6|1401.6|1397.8|1394.8|1587
1608544800000|2020-12-21 10:00:00|1401.3|1398.3|1404.7|1401.7|1406.9|1403.9|1399.7|1396.7|1289
1608548400000|2020-12-21 11:00:00|1404.5|1401.5|1406.5|1403.5|1406.8|1403.8|1401.8|1398.8|1480
1608552000000|2020-12-21 12:00:00|1406.8|1403.8|1408.1|1405.1|1416.1|1413.1|1404.5|1401.5|1967
1608555600000|2020-12-21 13:00:00|1408.6|1405.6|1413.9|1410.9|1414.9|1411.9|1402|1399|2850
1608559200000|2020-12-21 14:00:00|1414.2|1411.2|1413.6|1410.6|1416|1413|1409.1|1406.1|1894
1608562800000|2020-12-21 15:00:00|1414.3|1411.3|1425.3|1422.3|1428.5|1425.5|1413.6|1410.6|3030
1608566400000|2020-12-21 16:00:00|1425.5|1422.5|1424.2|1421.2|1426|1423|1419|1416|2731
1608570000000|2020-12-21 17:00:00|1424.4|1421.4|1421.5|1418.5|1426.2|1423.2|1415.6|1412.6|3702
1608624000000|2020-12-22 08:00:00|1423|1420|1418.3|1415.3|1425.2|1422.2|1418.3|1415.3|1265
1608627600000|2020-12-22 09:00:00|1417.9|1414.9|1418.8|1415.8|1422.6|1419.6|1415.3|1412.3|1386
1608631200000|2020-12-22 10:00:00|1419.1|1416.1|1414.8|1411.8|1420.6|1417.6|1413.4|1410.4|474
1608634800000|2020-12-22 11:00:00|1414.6|1411.6|1414.6|1411.6|1417.3|1414.3|1412.6|1409.6|568
1608638400000|2020-12-22 12:00:00|1414.4|1411.4|1414.8|1411.8|1416.4|1413.4|1414.2|1411.2|456
1608642000000|2020-12-22 13:00:00|1415.2|1412.2|1417.2|1414.2|1421.6|1418.6|1410.1|1407.1|1784
1608645600000|2020-12-22 14:00:00|1417.5|1414.5|1420|1417|1422|1419|1414.8|1411.8|1146
1608649200000|2020-12-22 15:00:00|1419|1416|1407.3|1404.3|1419|1416|1407.3|1404.3|4319
1608652800000|2020-12-22 16:00:00|1407.6|1404.6|1414.6|1411.6|1415|1412|1405.3|1402.3|2409
1608656400000|2020-12-22 17:00:00|1414|1411|1413.4|1410.4|1415.8|1412.8|1412|1409|2931
1608710400000|2020-12-23 08:00:00|1418.3|1415.3|1420.5|1417.5|1422.6|1419.6|1418.1|1415.1|743
1608714000000|2020-12-23 09:00:00|1419.8|1416.8|1422.9|1419.9|1424.2|1421.2|1419.5|1416.5|959
1608717600000|2020-12-23 10:00:00|1422.4|1419.4|1422.2|1419.2|1423.9|1420.9|1419.5|1416.5|392
1608721200000|2020-12-23 11:00:00|1422.5|1419.5|1421.9|1418.9|1423.9|1420.9|1420.9|1417.9|1291
1608724800000|2020-12-23 12:00:00|1422.4|1419.4|1421.3|1418.3|1426.3|1423.3|1421.3|1418.3|1832
1608728400000|2020-12-23 13:00:00|1420.9|1417.9|1423.7|1420.7|1423.7|1420.7|1419.1|1416.1|1606
1608732000000|2020-12-23 14:00:00|1423|1420|1423.9|1420.9|1424.4|1421.4|1420.7|1417.7|1772
1608735600000|2020-12-23 15:00:00|1424.1|1421.1|1441.6|1438.6|1445.3|1442.3|1422.5|1419.5|8447
1608739200000|2020-12-23 16:00:00|1442.1|1439.1|1442.7|1439.7|1444.9|1441.9|1438.9|1435.9|3392
1608742800000|2020-12-23 17:00:00|1443|1440|1437.4|1434.4|1445.7|1442.7|1435.1|1432.1|6403
1608796800000|2020-12-24 08:00:00|1441.1|1438.1|1439.8|1436.8|1444.2|1441.2|1439.8|1436.8|636
1608800400000|2020-12-24 09:00:00|1440.1|1437.1|1440.8|1437.8|1442|1439|1437.8|1434.8|457
1608804000000|2020-12-24 10:00:00|1441|1438|1441.2|1438.2|1442.8|1439.8|1439.8|1436.8|348
1608807600000|2020-12-24 11:00:00|1440.8|1437.8|1444.1|1441.1|1445.2|1442.2|1440.5|1437.5|1025
1608811200000|2020-12-24 12:00:00|1443.4|1440.4|1444.1|1441.1|1448.1|1445.1|1442.1|1439.1|1274
1608814800000|2020-12-24 13:00:00|1444.4|1441.4|1440.7|1437.7|1444.9|1441.9|1432.2|1429.2|2506
1608818400000|2020-12-24 14:00:00|1441.7|1438.7|1435.8|1432.8|1442.8|1439.8|1435.6|1432.6|1104
1608822000000|2020-12-24 15:00:00|1436.4|1433.4|1446.6|1443.6|1447.6|1444.6|1434.4|1431.4|1345
1608825600000|2020-12-24 16:00:00|1446.9|1443.9|1447.6|1444.6|1454|1451|1446.9|1443.9|2518
1608829200000|2020-12-24 17:00:00|1447.9|1444.9|1447.8|1444.8|1451.6|1448.6|1444.8|1441.8|1933
1608832800000|2020-12-24 18:00:00|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|1448.1|1445.1|0
1609160400000|2020-12-28 13:00:00|1448.4|1445.4|1459.8|1456.8|1465.9|1462.9|1448.4|1445.4|4109
1609164000000|2020-12-28 14:00:00|1460.1|1457.1|1447.4|1444.4|1461.1|1458.1|1440.7|1437.7|3381
1609167600000|2020-12-28 15:00:00|1447.9|1444.9|1443.7|1440.7|1456|1453|1443.3|1440.3|2776
1609171200000|2020-12-28 16:00:00|1443.4|1440.4|1439.3|1436.3|1446.7|1443.7|1438.9|1435.9|1641
1609174800000|2020-12-28 17:00:00|1440.3|1437.3|1454.7|1451.7|1454.7|1451.7|1440.3|1437.3|2998
1609228800000|2020-12-29 08:00:00|1456|1453|1458.1|1455.1|1459.1|1456.1|1454|1451|727
1609232400000|2020-12-29 09:00:00|1458.4|1455.4|1458.4|1455.4|1459.1|1456.1|1454.7|1451.7|673
1609236000000|2020-12-29 10:00:00|1458.7|1455.7|1456.3|1453.3|1460.7|1457.7|1455.5|1452.5|433
1609239600000|2020-12-29 11:00:00|1456.7|1453.7|1451.6|1448.6|1457|1454|1449.9|1446.9|597
1609243200000|2020-12-29 12:00:00|1451.9|1448.9|1443.7|1440.7|1452.9|1449.9|1443.7|1440.7|861
1609246800000|2020-12-29 13:00:00|1443.9|1440.9|1444.8|1441.8|1449.2|1446.2|1439.9|1436.9|1591
1609250400000|2020-12-29 14:00:00|1445.8|1442.8|1447.4|1444.4|1450.8|1447.8|1442.5|1439.5|1623
1609254000000|2020-12-29 15:00:00|1446.8|1443.8|1447.2|1444.2|1449.2|1446.2|1442.7|1439.7|3143
1609257600000|2020-12-29 16:00:00|1447.4|1444.4|1454.6|1451.6|1454.6|1451.6|1446|1443|1981
1609261200000|2020-12-29 17:00:00|1454.3|1451.3|1461|1458|1461|1458|1449.3|1446.3|5108
1609315200000|2020-12-30 08:00:00|1464.4|1461.4|1454.7|1451.7|1464.8|1461.8|1454|1451|764
1609318800000|2020-12-30 09:00:00|1455.7|1452.7|1458|1455|1463.7|1460.7|1455.7|1452.7|526
1609322400000|2020-12-30 10:00:00|1458.5|1455.5|1462|1459|1462.7|1459.7|1457.3|1454.3|325
1609326000000|2020-12-30 11:00:00|1462.3|1459.3|1460.4|1457.4|1462.6|1459.6|1457.6|1454.6|392
1609329600000|2020-12-30 12:00:00|1460.6|1457.6|1462|1459|1462.6|1459.6|1459.9|1456.9|736
1609333200000|2020-12-30 13:00:00|1463|1460|1454.2|1451.2|1465|1462|1453.2|1450.2|2249
1609336800000|2020-12-30 14:00:00|1455.2|1452.2|1461.2|1458.2|1461.2|1458.2|1455.2|1452.2|1394
1609340400000|2020-12-30 15:00:00|1460.6|1457.6|1475.4|1472.4|1476|1473|1459.7|1456.7|4544
1609344000000|2020-12-30 16:00:00|1475.7|1472.7|1492.5|1489.5|1494|1491|1475.7|1472.7|6525
1609347600000|2020-12-30 17:00:00|1492.8|1489.8|1483.8|1480.8|1494.5|1491.5|1477.9|1474.9|6526
1609401600000|2020-12-31 08:00:00|1484.9|1481.9|1492.9|1489.9|1495.5|1492.5|1484|1481|1128
1609405200000|2020-12-31 09:00:00|1493.2|1490.2|1495.9|1492.9|1499.4|1496.4|1488.3|1485.3|1268
1609408800000|2020-12-31 10:00:00|1496.3|1493.3|1485.5|1482.5|1497.3|1494.3|1483.5|1480.5|1067
1609412400000|2020-12-31 11:00:00|1485.1|1482.1|1483.1|1480.1|1487.1|1484.1|1481.4|1478.4|1060
1609416000000|2020-12-31 12:00:00|1483.4|1480.4|1479.9|1476.9|1487.7|1484.7|1472.4|1469.4|2566
1609419600000|2020-12-31 13:00:00|1481.1|1478.1|1479.3|1476.3|1483.1|1480.1|1476|1473|1681
1609423200000|2020-12-31 14:00:00|1478.7|1475.7|1475.3|1472.3|1486.9|1483.9|1475.3|1472.3|1234
1609426800000|2020-12-31 15:00:00|1476|1473|1499|1496|1501.1|1498.1|1472.5|1469.5|4316
1609430400000|2020-12-31 16:00:00|1499.5|1496.5|1501.7|1498.7|1503.4|1500.4|1494.5|1491.5|2547
1609434000000|2020-12-31 17:00:00|1501.4|1498.4|1501.2|1498.2|1505.1|1502.1|1489.9|1486.9|7298
1609437600000|2020-12-31 18:00:00|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|1501.8|1498.8|0
1609747200000|2021-01-04 08:00:00|1506.2|1503.2|1522.5|1519.5|1522.6|1519.6|1505.1|1502.1|5001
1609750800000|2021-01-04 09:00:00|1523.5|1520.5|1522.2|1519.2|1523.5|1520.5|1514.2|1511.2|2079
1609754400000|2021-01-04 10:00:00|1521.9|1518.9|1526.5|1523.5|1529.8|1526.8|1520|1517|2541
1609758000000|2021-01-04 11:00:00|1526.7|1523.7|1533.8|1530.8|1536.2|1533.2|1526.5|1523.5|2113
1609761600000|2021-01-04 12:00:00|1534.2|1531.2|1531.8|1528.8|1535.5|1532.5|1527.8|1524.8|3217
1609765200000|2021-01-04 13:00:00|1532.1|1529.1|1544.3|1541.3|1545.5|1542.5|1531.1|1528.1|6955
1609768800000|2021-01-04 14:00:00|1544.8|1541.8|1541.1|1538.1|1552.5|1549.5|1540.8|1537.8|6549
1609772400000|2021-01-04 15:00:00|1541.3|1538.3|1525|1522|1542.1|1539.1|1520.4|1517.4|8549
1609776000000|2021-01-04 16:00:00|1525.4|1522.4|1515.7|1512.7|1525.7|1522.7|1505.7|1502.7|7272
1609779600000|2021-01-04 17:00:00|1516.3|1513.3|1524.7|1521.7|1531|1528|1511.5|1508.5|8600
1609833600000|2021-01-05 08:00:00|1525.5|1522.5|1532.6|1529.6|1533.5|1530.5|1524.3|1521.3|900
1609837200000|2021-01-05 09:00:00|1533.3|1530.3|1530.9|1527.9|1535.3|1532.3|1530.6|1527.6|1223
1609840800000|2021-01-05 10:00:00|1530.6|1527.6|1527.6|1524.6|1531.3|1528.3|1527.3|1524.3|848
1609844400000|2021-01-05 11:00:00|1526.6|1523.6|1526.9|1523.9|1530.6|1527.6|1525.9|1522.9|1347
1609848000000|2021-01-05 12:00:00|1527.1|1524.1|1525.9|1522.9|1532.2|1529.2|1523.2|1520.2|1249
1609851600000|2021-01-05 13:00:00|1526.2|1523.2|1520.9|1517.9|1532.5|1529.5|1518.5|1515.5|4348
1609855200000|2021-01-05 14:00:00|1521.2|1518.2|1514.2|1511.2|1523.5|1520.5|1511.3|1508.3|4923
1609858800000|2021-01-05 15:00:00|1515.2|1512.2|1545.8|1542.8|1547|1544|1515|1512|7478
1609862400000|2021-01-05 16:00:00|1546.1|1543.1|1545.4|1542.4|1552.1|1549.1|1539.8|1536.8|8281
1609866000000|2021-01-05 17:00:00|1546.1|1543.1|1544.4|1541.4|1550.4|1547.4|1534.4|1531.4|9342
1609920000000|2021-01-06 08:00:00|1551.3|1548.3|1552|1549|1554.3|1551.3|1546.1|1543.1|2186
1609923600000|2021-01-06 09:00:00|1552.6|1549.6|1557.9|1554.9|1560.3|1557.3|1552|1549|2521
1609927200000|2021-01-06 10:00:00|1556.9|1553.9|1551.6|1548.6|1557.6|1554.6|1551.1|1548.1|1367
1609930800000|2021-01-06 11:00:00|1551.9|1548.9|1561.5|1558.5|1563.5|1560.5|1551.1|1548.1|2265
1609934400000|2021-01-06 12:00:00|1561.4|1558.4|1551.5|1548.5|1564.9|1561.9|1550.5|1547.5|2726
1609938000000|2021-01-06 13:00:00|1552.4|1549.4|1549.5|1546.5|1553.8|1550.8|1539.2|1536.2|4187
1609941600000|2021-01-06 14:00:00|1549.2|1546.2|1560.4|1557.4|1561.4|1558.4|1545.2|1542.2|3864
1609945200000|2021-01-06 15:00:00|1560.8|1557.8|1551.1|1548.1|1563.4|1560.4|1551.1|1548.1|4316
1609948800000|2021-01-06 16:00:00|1551.3|1548.3|1552.7|1549.7|1555|1552|1546.1|1543.1|4223
1609952400000|2021-01-06 17:00:00|1552.9|1549.9|1561.7|1558.7|1562.3|1559.3|1547.7|1544.7|6097
1610006400000|2021-01-07 08:00:00|1561.9|1558.9|1554.9|1551.9|1562.2|1559.2|1548.6|1545.6|2074
1610010000000|2021-01-07 09:00:00|1554.3|1551.3|1541.6|1538.6|1554.3|1551.3|1540.9|1537.9|1572
1610013600000|2021-01-07 10:00:00|1541.8|1538.8|1542.6|1539.6|1546.9|1543.9|1539.3|1536.3|1323
1610017200000|2021-01-07 11:00:00|1542.9|1539.9|1542.7|1539.7|1546.8|1543.8|1540.3|1537.3|1015
1610020800000|2021-01-07 12:00:00|1542.9|1539.9|1534.9|1531.9|1548.2|1545.2|1534.9|1531.9|2146
1610024400000|2021-01-07 13:00:00|1536.6|1533.6|1535|1532|1545.5|1542.5|1529|1526|6068
1610028000000|2021-01-07 14:00:00|1535.3|1532.3|1541.7|1538.7|1542.6|1539.6|1531|1528|4370
1610031600000|2021-01-07 15:00:00|1542.2|1539.2|1546.9|1543.9|1547.2|1544.2|1536.6|1533.6|3945
1610035200000|2021-01-07 16:00:00|1547.2|1544.2|1536.3|1533.3|1549.6|1546.6|1534.6|1531.6|2345
1610038800000|2021-01-07 17:00:00|1536.1|1533.1|1512.3|1509.3|1542.9|1539.9|1502.3|1499.3|10212
1610042400000|2021-01-07 18:00:00|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|1511.7|1508.7|0
1610092800000|2021-01-08 08:00:00|1515.9|1512.9|1515.6|1512.6|1518.9|1515.9|1509|1506|1774
1610096400000|2021-01-08 09:00:00|1515.2|1512.2|1517.5|1514.5|1518.2|1515.2|1512.9|1509.9|1149
1610100000000|2021-01-08 10:00:00|1518.2|1515.2|1519.8|1516.8|1522.2|1519.2|1517.5|1514.5|853
1610103600000|2021-01-08 11:00:00|1520|1517|1525.4|1522.4|1526.7|1523.7|1518.8|1515.8|1697
1610107200000|2021-01-08 12:00:00|1525.1|1522.1|1516.1|1513.1|1526.7|1523.7|1513.8|1510.8|2228
1610110800000|2021-01-08 13:00:00|1516.4|1513.4|1515.6|1512.6|1521.4|1518.4|1512.5|1509.5|2077
1610114400000|2021-01-08 14:00:00|1515.7|1512.7|1506.5|1503.5|1517.1|1514.1|1502.3|1499.3|4147
1610118000000|2021-01-08 15:00:00|1506.8|1503.8|1519.1|1516.1|1520.4|1517.4|1505.1|1502.1|3223
1610121600000|2021-01-08 16:00:00|1518.1|1515.1|1510.4|1507.4|1523.4|1520.4|1509.7|1506.7|2393
1610125200000|2021-01-08 17:00:00|1511.2|1508.2|1499.8|1496.8|1511.4|1508.4|1499.4|1496.4|7255
1610352000000|2021-01-11 08:00:00|1500.2|1497.2|1501.3|1498.3|1508.3|1505.3|1498.2|1495.2|2515
1610355600000|2021-01-11 09:00:00|1501.5|1498.5|1489.9|1486.9|1504.8|1501.8|1489.9|1486.9|1745
1610359200000|2021-01-11 10:00:00|1490.3|1487.3|1495.9|1492.9|1497.2|1494.2|1485.3|1482.3|2107
1610362800000|2021-01-11 11:00:00|1495.5|1492.5|1502.5|1499.5|1507|1504|1494.9|1491.9|1638
1610366400000|2021-01-11 12:00:00|1502.7|1499.7|1492.6|1489.6|1505.1|1502.1|1491.8|1488.8|1597
1610370000000|2021-01-11 13:00:00|1492.8|1489.8|1488.6|1485.6|1492.8|1489.8|1483.1|1480.1|4537
1610373600000|2021-01-11 14:00:00|1489|1486|1496.5|1493.5|1500.1|1497.1|1486.3|1483.3|3789
1610377200000|2021-01-11 15:00:00|1496.9|1493.9|1505.7|1502.7|1510.5|1507.5|1493.5|1490.5|5281
1610380800000|2021-01-11 16:00:00|1506|1503|1500.9|1497.9|1506.7|1503.7|1493.5|1490.5|2790
1610384400000|2021-01-11 17:00:00|1501.4|1498.4|1510.3|1507.3|1510.3|1507.3|1494.5|1491.5|7872
1610438400000|2021-01-12 08:00:00|1510.5|1507.5|1524.7|1521.7|1525.7|1522.7|1507.7|1504.7|1511
1610442000000|2021-01-12 09:00:00|1524|1521|1515.8|1512.8|1525.6|1522.6|1514.2|1511.2|2357
1610445600000|2021-01-12 10:00:00|1516.2|1513.2|1523.9|1520.9|1525|1522|1512.1|1509.1|1006
1610449200000|2021-01-12 11:00:00|1524|1521|1519.5|1516.5|1524.7|1521.7|1517.2|1514.2|542
1610452800000|2021-01-12 12:00:00|1519.9|1516.9|1521.4|1518.4|1523|1520|1516.9|1513.9|1106
1610456400000|2021-01-12 13:00:00|1521.9|1518.9|1507.7|1504.7|1521.9|1518.9|1506.1|1503.1|2680
1610460000000|2021-01-12 14:00:00|1507.9|1504.9|1509.3|1506.3|1511.9|1508.9|1503.7|1500.7|2224
1610463600000|2021-01-12 15:00:00|1508.9|1505.9|1496.8|1493.8|1511.9|1508.9|1496.8|1493.8|2893
1610467200000|2021-01-12 16:00:00|1495.8|1492.8|1491.4|1488.4|1498.8|1495.8|1489.5|1486.5|4878
1610470800000|2021-01-12 17:00:00|1491.5|1488.5|1489|1486|1504.7|1501.7|1485.7|1482.7|7679
1610524800000|2021-01-13 08:00:00|1497.7|1494.7|1493.9|1490.9|1500.6|1497.6|1493.6|1490.6|1796
1610528400000|2021-01-13 09:00:00|1493.8|1490.8|1497.4|1494.4|1498.6|1495.6|1490.9|1487.9|1448
1610532000000|2021-01-13 10:00:00|1497|1494|1501.9|1498.9|1502.9|1499.9|1496.3|1493.3|1081
1610535600000|2021-01-13 11:00:00|1501.5|1498.5|1501.5|1498.5|1502.9|1499.9|1499.9|1496.9|831
1610539200000|2021-01-13 12:00:00|1501.9|1498.9|1503|1500|1504.9|1501.9|1499.8|1496.8|819
1610542800000|2021-01-13 13:00:00|1502.8|1499.8|1516.4|1513.4|1516.4|1513.4|1500.5|1497.5|2615
1610546400000|2021-01-13 14:00:00|1516.6|1513.6|1524.1|1521.1|1531|1528|1516.4|1513.4|8299
1610550000000|2021-01-13 15:00:00|1524.4|1521.4|1519.7|1516.7|1527|1524|1519.6|1516.6|3025
1610553600000|2021-01-13 16:00:00|1520.6|1517.6|1517.8|1514.8|1523.3|1520.3|1516.6|1513.6|1863
1610557200000|2021-01-13 17:00:00|1518.8|1515.8|1525.8|1522.8|1526.3|1523.3|1514.6|1511.6|5865
1610611200000|2021-01-14 08:00:00|1531.4|1528.4|1545.5|1542.5|1553.9|1550.9|1531.4|1528.4|3408
1610614800000|2021-01-14 09:00:00|1545.1|1542.1|1549.3|1546.3|1551|1548|1543.5|1540.5|1426
1610618400000|2021-01-14 10:00:00|1549.2|1546.2|1545.9|1542.9|1550.1|1547.1|1545.9|1542.9|1434
1610622000000|2021-01-14 11:00:00|1546|1543|1542.4|1539.4|1547|1544|1542.2|1539.2|1320
1610625600000|2021-01-14 12:00:00|1543.2|1540.2|1547.7|1544.7|1548.2|1545.2|1542.2|1539.2|1159
1610629200000|2021-01-14 13:00:00|1546.9|1543.9|1544.7|1541.7|1547|1544|1539.5|1536.5|2363
1610632800000|2021-01-14 14:00:00|1545.1|1542.1|1554.3|1551.3|1555.3|1552.3|1544.1|1541.1|2447
1610636400000|2021-01-14 15:00:00|1555.1|1552.1|1583.7|1580.7|1586|1583|1555.1|1552.1|11209
1610640000000|2021-01-14 16:00:00|1583.3|1580.3|1583.5|1580.5|1585.4|1582.4|1578.1|1575.1|3060
1610643600000|2021-01-14 17:00:00|1583.8|1580.8|1604.1|1601.1|1605.1|1602.1|1583.8|1580.8|11851
1610697600000|2021-01-15 08:00:00|1593.9|1590.9|1579.1|1576.1|1600.1|1597.1|1574.7|1571.7|2446
1610701200000|2021-01-15 09:00:00|1579.8|1576.8|1587.8|1584.8|1593|1590|1579.1|1576.1|1414
1610704800000|2021-01-15 10:00:00|1587.6|1584.6|1592.1|1589.1|1592.7|1589.7|1584.7|1581.7|724
1610708400000|2021-01-15 11:00:00|1592.6|1589.6|1588.3|1585.3|1595.1|1592.1|1586.9|1583.9|1931
1610712000000|2021-01-15 12:00:00|1587.9|1584.9|1581.4|1578.4|1588.3|1585.3|1581.4|1578.4|3394
1610715600000|2021-01-15 13:00:00|1582.1|1579.1|1570.4|1567.4|1583.7|1580.7|1564.2|1561.2|4931
1610719200000|2021-01-15 14:00:00|1571|1568|1576.4|1573.4|1578.4|1575.4|1564.7|1561.7|4480
1610722800000|2021-01-15 15:00:00|1576.6|1573.6|1586.2|1583.2|1587.4|1584.4|1570.4|1567.4|5628
1610726400000|2021-01-15 16:00:00|1586.7|1583.7|1575.6|1572.6|1590.4|1587.4|1573.9|1570.9|5411
1610730000000|2021-01-15 17:00:00|1576.3|1573.3|1580.4|1577.4|1584.8|1581.8|1569.3|1566.3|7450
1610956800000|2021-01-18 08:00:00|1578.9|1575.9|1578.8|1575.8|1578.9|1575.9|1578.8|1575.8|0
1610971200000|2021-01-18 12:00:00|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|1578.7|1575.7|0
1610985600000|2021-01-18 16:00:00|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|1578.6|1575.6|0
1611043200000|2021-01-19 08:00:00|1581.9|1578.9|1593.6|1590.6|1597.1|1594.1|1579.9|1576.9|3082
1611046800000|2021-01-19 09:00:00|1593.2|1590.2|1598.3|1595.3|1601.7|1598.7|1592.1|1589.1|1897
1611050400000|2021-01-19 10:00:00|1598.7|1595.7|1600.3|1597.3|1602.3|1599.3|1597.3|1594.3|905
1611054000000|2021-01-19 11:00:00|1599.8|1596.8|1597|1594|1602.2|1599.2|1593.6|1590.6|1061
1611057600000|2021-01-19 12:00:00|1597.4|1594.4|1587.1|1584.1|1597.9|1594.9|1586.3|1583.3|2775
1611061200000|2021-01-19 13:00:00|1586.3|1583.3|1568.7|1565.7|1592.5|1589.5|1565.3|1562.3|5410
1611064800000|2021-01-19 14:00:00|1568.6|1565.6|1551.9|1548.9|1568.8|1565.8|1550.5|1547.5|4861
1611068400000|2021-01-19 15:00:00|1552|1549|1556.7|1553.7|1570.3|1567.3|1549|1546|5016
1611072000000|2021-01-19 16:00:00|1556.6|1553.6|1551.4|1548.4|1556.7|1553.7|1548.4|1545.4|2428
1611075600000|2021-01-19 17:00:00|1552.4|1549.4|1543.9|1540.9|1554.3|1551.3|1542.9|1539.9|5663
1611129600000|2021-01-20 08:00:00|1549.4|1546.4|1547.8|1544.8|1553.8|1550.8|1539.4|1536.4|1555
1611133200000|2021-01-20 09:00:00|1547.7|1544.7|1541.8|1538.8|1548.7|1545.7|1538.8|1535.8|907
1611136800000|2021-01-20 10:00:00|1541.9|1538.9|1544.1|1541.1|1545.8|1542.8|1540|1537|704
1611140400000|2021-01-20 11:00:00|1543.8|1540.8|1546.8|1543.8|1548.7|1545.7|1543.7|1540.7|487
1611144000000|2021-01-20 12:00:00|1546.7|1543.7|1561.7|1558.7|1562.9|1559.9|1546.7|1543.7|1706
1611147600000|2021-01-20 13:00:00|1561.3|1558.3|1570.1|1567.1|1570.1|1567.1|1550.7|1547.7|3148
1611151200000|2021-01-20 14:00:00|1570.4|1567.4|1570.3|1567.3|1575.6|1572.6|1566.8|1563.8|4746
1611154800000|2021-01-20 15:00:00|1570.1|1567.1|1579.5|1576.5|1581.5|1578.5|1565.1|1562.1|4029
1611158400000|2021-01-20 16:00:00|1579.3|1576.3|1565.1|1562.1|1586.8|1583.8|1562.1|1559.1|3637
1611162000000|2021-01-20 17:00:00|1565.3|1562.3|1563.4|1560.4|1575.3|1572.3|1558|1555|5575
1611216000000|2021-01-21 08:00:00|1569|1566|1559.9|1556.9|1572.8|1569.8|1559.5|1556.5|1378
1611219600000|2021-01-21 09:00:00|1559.5|1556.5|1555.4|1552.4|1560.4|1557.4|1552.3|1549.3|1344
1611223200000|2021-01-21 10:00:00|1555.5|1552.5|1548.3|1545.3|1558.3|1555.3|1544.3|1541.3|1761
1611226800000|2021-01-21 11:00:00|1548.4|1545.4|1548.3|1545.3|1549.4|1546.4|1539|1536|2004
1611230400000|2021-01-21 12:00:00|1547.9|1544.9|1550.3|1547.3|1552.5|1549.5|1546.3|1543.3|1315
1611234000000|2021-01-21 13:00:00|1549.6|1546.6|1548.3|1545.3|1550.7|1547.7|1546.4|1543.4|2926
1611237600000|2021-01-21 14:00:00|1548.2|1545.2|1532.3|1529.3|1552.6|1549.6|1522.1|1519.1|7240
1611241200000|2021-01-21 15:00:00|1532.2|1529.2|1529.8|1526.8|1540.8|1537.8|1526.7|1523.7|5637
1611244800000|2021-01-21 16:00:00|1530.6|1527.6|1546|1543|1549.8|1546.8|1529.8|1526.8|3939
1611248400000|2021-01-21 17:00:00|1546.4|1543.4|1549.2|1546.2|1552.8|1549.8|1540.6|1537.6|6678
1611302400000|2021-01-22 08:00:00|1536.6|1533.6|1531.9|1528.9|1540.7|1537.7|1529.2|1526.2|1512
1611306000000|2021-01-22 09:00:00|1532.2|1529.2|1532.4|1529.4|1536.7|1533.7|1527.9|1524.9|1151
1611309600000|2021-01-22 10:00:00|1531.7|1528.7|1529.4|1526.4|1532.4|1529.4|1528.4|1525.4|679
1611313200000|2021-01-22 11:00:00|1529.6|1526.6|1524|1521|1533.4|1530.4|1523.2|1520.2|3350
1611316800000|2021-01-22 12:00:00|1524.4|1521.4|1538.4|1535.4|1541.8|1538.8|1524|1521|1905
1611320400000|2021-01-22 13:00:00|1538|1535|1533.8|1530.8|1542|1539|1533|1530|2534
1611324000000|2021-01-22 14:00:00|1531.8|1528.8|1529.3|1526.3|1533.2|1530.2|1525.6|1522.6|2527
1611327600000|2021-01-22 15:00:00|1529.7|1526.7|1524|1521|1529.8|1526.8|1521.5|1518.5|4179
1611331200000|2021-01-22 16:00:00|1523.8|1520.8|1523.4|1520.4|1527.4|1524.4|1521.2|1518.2|3929
1611334800000|2021-01-22 17:00:00|1523.9|1520.9|1526.1|1523.1|1527.9|1524.9|1513.7|1510.7|5893
1611561600000|2021-01-25 08:00:00|1531.3|1528.3|1535.7|1532.7|1535.7|1532.7|1527.7|1524.7|1408
1611565200000|2021-01-25 09:00:00|1535.3|1532.3|1542.2|1539.2|1543.3|1540.3|1534.3|1531.3|1151
1611568800000|2021-01-25 10:00:00|1542.3|1539.3|1543|1540|1546|1543|1539.2|1536.2|1260
1611572400000|2021-01-25 11:00:00|1543.8|1540.8|1537.4|1534.4|1543.8|1540.8|1533.2|1530.2|810
1611576000000|2021-01-25 12:00:00|1537.8|1534.8|1523.6|1520.6|1537.9|1534.9|1519.6|1516.6|1474
1611579600000|2021-01-25 13:00:00|1524.6|1521.6|1527.6|1524.6|1531.8|1528.8|1523.8|1520.8|3243
1611583200000|2021-01-25 14:00:00|1528|1525|1531.8|1528.8|1537.4|1534.4|1519.2|1516.2|4176
1611586800000|2021-01-25 15:00:00|1531.9|1528.9|1528.2|1525.2|1532.4|1529.4|1518.4|1515.4|3976
1611590400000|2021-01-25 16:00:00|1527.8|1524.8|1526.5|1523.5|1527.9|1524.9|1520.5|1517.5|4127
1611594000000|2021-01-25 17:00:00|1527.3|1524.3|1520.5|1517.5|1528.5|1525.5|1515.9|1512.9|9566
1611597600000|2021-01-25 18:00:00|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|1520.1|1517.1|0
1611648000000|2021-01-26 08:00:00|1516.4|1513.4|1511.3|1508.3|1521.4|1518.4|1508.4|1505.4|4484
1611651600000|2021-01-26 09:00:00|1511.4|1508.4|1514.3|1511.3|1515.2|1512.2|1510.3|1507.3|1214
1611655200000|2021-01-26 10:00:00|1514.6|1511.6|1521.6|1518.6|1521.6|1518.6|1513.2|1510.2|683
1611658800000|2021-01-26 11:00:00|1523|1520|1525.5|1522.5|1528.6|1525.6|1520.4|1517.4|1162
1611662400000|2021-01-26 12:00:00|1525.6|1522.6|1516.4|1513.4|1528|1525|1516.4|1513.4|868
1611666000000|2021-01-26 13:00:00|1517.4|1514.4|1516.3|1513.3|1520.5|1517.5|1510.3|1507.3|3182
1611669600000|2021-01-26 14:00:00|1516.7|1513.7|1519.5|1516.5|1523.5|1520.5|1516.3|1513.3|2062
1611673200000|2021-01-26 15:00:00|1520.4|1517.4|1516.1|1513.1|1525.7|1522.7|1512.5|1509.5|3586
1611676800000|2021-01-26 16:00:00|1516.5|1513.5|1520.7|1517.7|1525.8|1522.8|1514.3|1511.3|2253
1611680400000|2021-01-26 17:00:00|1520.6|1517.6|1524.3|1521.3|1525.1|1522.1|1515.3|1512.3|7919
1611734400000|2021-01-27 08:00:00|1528|1525|1536.3|1533.3|1537.8|1534.8|1528|1525|2195
1611738000000|2021-01-27 09:00:00|1536.9|1533.9|1543.5|1540.5|1547.5|1544.5|1536.3|1533.3|1885
1611741600000|2021-01-27 10:00:00|1542.5|1539.5|1541.5|1538.5|1544.5|1541.5|1540.4|1537.4|653
1611745200000|2021-01-27 11:00:00|1541.9|1538.9|1542.2|1539.2|1546.6|1543.6|1539.4|1536.4|1367
1611748800000|2021-01-27 12:00:00|1542.6|1539.6|1546.2|1543.2|1557.4|1554.4|1541.6|1538.6|2578
1611752400000|2021-01-27 13:00:00|1546.7|1543.7|1539.6|1536.6|1549.8|1546.8|1539.6|1536.6|2720
1611756000000|2021-01-27 14:00:00|1540|1537|1524.1|1521.1|1540.1|1537.1|1518.7|1515.7|6733
1611759600000|2021-01-27 15:00:00|1523.7|1520.7|1515.6|1512.6|1527.2|1524.2|1514.6|1511.6|4695
1611763200000|2021-01-27 16:00:00|1514.6|1511.6|1516.6|1513.6|1518.6|1515.6|1511.4|1508.4|3975
1611766800000|2021-01-27 17:00:00|1516.5|1513.5|1524.4|1521.4|1528.8|1525.8|1513.6|1510.6|6485
1611820800000|2021-01-28 08:00:00|1518.8|1515.8|1516.3|1513.3|1520.3|1517.3|1514.3|1511.3|1007
1611824400000|2021-01-28 09:00:00|1516.4|1513.4|1519.4|1516.4|1520.5|1517.5|1511.3|1508.3|1330
1611828000000|2021-01-28 10:00:00|1519.3|1516.3|1524.4|1521.4|1526.4|1523.4|1518.4|1515.4|803
1611831600000|2021-01-28 11:00:00|1524.5|1521.5|1524.6|1521.6|1524.6|1521.6|1520.4|1517.4|586
1611835200000|2021-01-28 12:00:00|1524.5|1521.5|1523.2|1520.2|1526|1523|1522.2|1519.2|793
1611838800000|2021-01-28 13:00:00|1523.1|1520.1|1534.3|1531.3|1539.4|1536.4|1519.6|1516.6|3204
1611842400000|2021-01-28 14:00:00|1534.7|1531.7|1527.8|1524.8|1542.4|1539.4|1527.8|1524.8|3586
1611846000000|2021-01-28 15:00:00|1524.4|1521.4|1517.6|1514.6|1528.9|1525.9|1517.6|1514.6|6419
1611849600000|2021-01-28 16:00:00|1516.8|1513.8|1514.4|1511.4|1520.2|1517.2|1513.6|1510.6|3669
1611853200000|2021-01-28 17:00:00|1514.6|1511.6|1507.8|1504.8|1516|1513|1505.2|1502.2|11702
1611907200000|2021-01-29 08:00:00|1505.9|1502.9|1505.4|1502.4|1507|1504|1503|1500|832
1611910800000|2021-01-29 09:00:00|1505|1502|1510.9|1507.9|1510.9|1507.9|1504|1501|876
1611914400000|2021-01-29 10:00:00|1511|1508|1516.1|1513.1|1516.6|1513.6|1508.9|1505.9|596
1611918000000|2021-01-29 11:00:00|1516.5|1513.5|1518.1|1515.1|1520.1|1517.1|1512.8|1509.8|1612
1611921600000|2021-01-29 12:00:00|1517.7|1514.7|1515.4|1512.4|1523.4|1520.4|1515.4|1512.4|1931
1611925200000|2021-01-29 13:00:00|1515.3|1512.3|1507.6|1504.6|1516.9|1513.9|1506|1503|2705
1611928800000|2021-01-29 14:00:00|1508|1505|1509.9|1506.9|1510|1507|1505.3|1502.3|3345
1611932400000|2021-01-29 15:00:00|1509.7|1506.7|1519.3|1516.3|1519.3|1516.3|1504.7|1501.7|4645
1611936000000|2021-01-29 16:00:00|1518.8|1515.8|1525.3|1522.3|1528.3|1525.3|1518.3|1515.3|7053
1611939600000|2021-01-29 17:00:00|1525.8|1522.8|1523.6|1520.6|1537.3|1534.3|1517.6|1514.6|9893
1612166400000|2021-02-01 08:00:00|1528.3|1525.3|1532.8|1529.8|1534.5|1531.5|1526.7|1523.7|1282
1612170000000|2021-02-01 09:00:00|1532.4|1529.4|1542.7|1539.7|1544.4|1541.4|1530.3|1527.3|1988
1612173600000|2021-02-01 10:00:00|1543.1|1540.1|1535.4|1532.4|1543.7|1540.7|1535.4|1532.4|825
1612177200000|2021-02-01 11:00:00|1534.5|1531.5|1536.4|1533.4|1537.5|1534.5|1532.5|1529.5|1073
1612180800000|2021-02-01 12:00:00|1536.5|1533.5|1532.2|1529.2|1538|1535|1530.2|1527.2|864
1612184400000|2021-02-01 13:00:00|1531.7|1528.7|1529.3|1526.3|1537.3|1534.3|1528.3|1525.3|1665
1612188000000|2021-02-01 14:00:00|1530.9|1527.9|1551.5|1548.5|1553.2|1550.2|1530.9|1527.9|7223
1612191600000|2021-02-01 15:00:00|1551.6|1548.6|1547.3|1544.3|1553|1550|1541.7|1538.7|6218
1612195200000|2021-02-01 16:00:00|1546.9|1543.9|1540.2|1537.2|1550.3|1547.3|1535.8|1532.8|4899
1612198800000|2021-02-01 17:00:00|1540.3|1537.3|1548.4|1545.4|1548.4|1545.4|1536.1|1533.1|8147
1612252800000|2021-02-02 08:00:00|1549.9|1546.9|1551.4|1548.4|1557.9|1554.9|1547.2|1544.2|1668
1612256400000|2021-02-02 09:00:00|1551.9|1548.9|1545.3|1542.3|1552.8|1549.8|1544.2|1541.2|696
1612260000000|2021-02-02 10:00:00|1546.3|1543.3|1549.2|1546.2|1549.2|1546.2|1544|1541|698
1612263600000|2021-02-02 11:00:00|1549.1|1546.1|1548.6|1545.6|1553.4|1550.4|1546.7|1543.7|619
1612267200000|2021-02-02 12:00:00|1549.1|1546.1|1549.3|1546.3|1557.9|1554.9|1546.6|1543.6|1579
1612270800000|2021-02-02 13:00:00|1549.8|1546.8|1539.5|1536.5|1549.8|1546.8|1539.5|1536.5|2715
1612274400000|2021-02-02 14:00:00|1540.3|1537.3|1546.1|1543.1|1547.2|1544.2|1538.6|1535.6|3646
1612278000000|2021-02-02 15:00:00|1546.7|1543.7|1555.1|1552.1|1566.4|1563.4|1546.1|1543.1|6990
1612281600000|2021-02-02 16:00:00|1554.7|1551.7|1547.8|1544.8|1557.8|1554.8|1541.4|1538.4|4726
1612285200000|2021-02-02 17:00:00|1548.7|1545.7|1555.3|1552.3|1556.3|1553.3|1533.3|1530.3|9442
1612339200000|2021-02-03 08:00:00|1554.1|1551.1|1542.9|1539.9|1554.6|1551.6|1540.9|1537.9|1610
1612342800000|2021-02-03 09:00:00|1543.4|1540.4|1553|1550|1554.6|1551.6|1543.4|1540.4|1379
1612346400000|2021-02-03 10:00:00|1552.9|1549.9|1545|1542|1553.5|1550.5|1544.1|1541.1|798
1612350000000|2021-02-03 11:00:00|1544.5|1541.5|1546.8|1543.8|1549.9|1546.9|1539.9|1536.9|1567
1612353600000|2021-02-03 12:00:00|1546.3|1543.3|1544.6|1541.6|1550.9|1547.9|1544.6|1541.6|1267
1612357200000|2021-02-03 13:00:00|1544.7|1541.7|1552.6|1549.6|1553|1550|1540.2|1537.2|3389
1612360800000|2021-02-03 14:00:00|1552.7|1549.7|1534.9|1531.9|1554|1551|1532.9|1529.9|6785
1612364400000|2021-02-03 15:00:00|1535.4|1532.4|1545.2|1542.2|1545.6|1542.6|1531.2|1528.2|4124
1612368000000|2021-02-03 16:00:00|1545.6|1542.6|1541.4|1538.4|1546.6|1543.6|1538.5|1535.5|2513
1612371600000|2021-02-03 17:00:00|1542|1539|1533.9|1530.9|1545.8|1542.8|1532.8|1529.8|9980
1612425600000|2021-02-04 08:00:00|1536.5|1533.5|1541.6|1538.6|1541.6|1538.6|1534.7|1531.7|968
1612429200000|2021-02-04 09:00:00|1541|1538|1533.6|1530.6|1544.6|1541.6|1533.6|1530.6|1166
1612432800000|2021-02-04 10:00:00|1533.1|1530.1|1536.4|1533.4|1537.5|1534.5|1532.6|1529.6|758
1612436400000|2021-02-04 11:00:00|1536.3|1533.3|1530.7|1527.7|1538.9|1535.9|1529.6|1526.6|1288
1612440000000|2021-02-04 12:00:00|1530.6|1527.6|1532.1|1529.1|1534.6|1531.6|1530.5|1527.5|1338
1612443600000|2021-02-04 13:00:00|1532|1529|1529.1|1526.1|1532.6|1529.6|1526.3|1523.3|3013
1612447200000|2021-02-04 14:00:00|1528.6|1525.6|1527.9|1524.9|1529.2|1526.2|1522.8|1519.8|6226
1612450800000|2021-02-04 15:00:00|1528|1525|1528.2|1525.2|1530.4|1527.4|1524.9|1521.9|7056
1612454400000|2021-02-04 16:00:00|1528.1|1525.1|1530.8|1527.8|1532.8|1529.8|1524.7|1521.7|3449
1612458000000|2021-02-04 17:00:00|1529.8|1526.8|1542.1|1539.1|1544.3|1541.3|1528.9|1525.9|9884
1612512000000|2021-02-05 08:00:00|1548.7|1545.7|1555.3|1552.3|1555.9|1552.9|1546.2|1543.2|1311
1612515600000|2021-02-05 09:00:00|1555.7|1552.7|1564.4|1561.4|1576.5|1573.5|1555.3|1552.3|6290
1612519200000|2021-02-05 10:00:00|1563.9|1560.9|1565.1|1562.1|1573.4|1570.4|1563.4|1560.4|1223
1612522800000|2021-02-05 11:00:00|1565.5|1562.5|1561.3|1558.3|1565.6|1562.6|1557.2|1554.2|1484
1612526400000|2021-02-05 12:00:00|1560.8|1557.8|1562.8|1559.8|1564.6|1561.6|1558.1|1555.1|1718
1612530000000|2021-02-05 13:00:00|1563.3|1560.3|1558.9|1555.9|1563.6|1560.6|1553.1|1550.1|3999
1612533600000|2021-02-05 14:00:00|1558.8|1555.8|1561|1558|1561|1558|1546.5|1543.5|7028
1612537200000|2021-02-05 15:00:00|1560.9|1557.9|1565.3|1562.3|1567.4|1564.4|1554.4|1551.4|7518
1612540800000|2021-02-05 16:00:00|1564.3|1561.3|1569.5|1566.5|1571.7|1568.7|1563.3|1560.3|5809
1612544400000|2021-02-05 17:00:00|1568.5|1565.5|1583.5|1580.5|1586.8|1583.8|1568.4|1565.4|20180
1612771200000|2021-02-08 08:00:00|1583.3|1580.3|1582.7|1579.7|1586.3|1583.3|1575.2|1572.2|2143
1612774800000|2021-02-08 09:00:00|1582.6|1579.6|1590.9|1587.9|1594.6|1591.6|1579.1|1576.1|3371
1612778400000|2021-02-08 10:00:00|1591|1588|1582.3|1579.3|1592|1589|1581.3|1578.3|976
1612782000000|2021-02-08 11:00:00|1582.4|1579.4|1580.1|1577.1|1583.2|1580.2|1579.1|1576.1|1686
1612785600000|2021-02-08 12:00:00|1579.6|1576.6|1582.7|1579.7|1588.2|1585.2|1578|1575|2229
1612789200000|2021-02-08 13:00:00|1583.2|1580.2|1581.7|1578.7|1586.2|1583.2|1577.6|1574.6|5818
1612792800000|2021-02-08 14:00:00|1582.4|1579.4|1591|1588|1592.1|1589.1|1581.8|1578.8|7182
1612796400000|2021-02-08 15:00:00|1591.1|1588.1|1576.3|1573.3|1596.1|1593.1|1574.8|1571.8|6965
1612800000000|2021-02-08 16:00:00|1576.8|1573.8|1578.7|1575.7|1580.8|1577.8|1570.6|1567.6|7209
1612803600000|2021-02-08 17:00:00|1578.2|1575.2|1571|1568|1580.7|1577.7|1568.4|1565.4|12625
1612857600000|2021-02-09 08:00:00|1572.9|1569.9|1569.7|1566.7|1573.3|1570.3|1562.8|1559.8|3113
1612861200000|2021-02-09 09:00:00|1569.2|1566.2|1575.2|1572.2|1575.2|1572.2|1568.7|1565.7|668
1612864800000|2021-02-09 10:00:00|1576.2|1573.2|1577.1|1574.1|1577.2|1574.2|1573.1|1570.1|1844
1612868400000|2021-02-09 11:00:00|1577.7|1574.7|1581.7|1578.7|1582.2|1579.2|1575.6|1572.6|1845
1612872000000|2021-02-09 12:00:00|1581.2|1578.2|1577|1574|1585.2|1582.2|1577|1574|3200
1612875600000|2021-02-09 13:00:00|1577.1|1574.1|1577|1574|1582.5|1579.5|1576|1573|5950
1612879200000|2021-02-09 14:00:00|1577.5|1574.5|1572.9|1569.9|1579.1|1576.1|1567|1564|8679
1612882800000|2021-02-09 15:00:00|1573|1570|1574.9|1571.9|1579|1576|1566.5|1563.5|9056
1612886400000|2021-02-09 16:00:00|1576|1573|1590.1|1587.1|1591.7|1588.7|1576|1573|14020
1612890000000|2021-02-09 17:00:00|1590.5|1587.5|1588|1585|1591|1588|1572.7|1569.7|20846
1612944000000|2021-02-10 08:00:00|1590.1|1587.1|1582.5|1579.5|1591.6|1588.6|1582.5|1579.5|1620
1612947600000|2021-02-10 09:00:00|1583|1580|1585|1582|1587|1584|1582.5|1579.5|1686
1612951200000|2021-02-10 10:00:00|1584.9|1581.9|1587.9|1584.9|1590.9|1587.9|1583.9|1580.9|1214
1612954800000|2021-02-10 11:00:00|1587|1584|1585.5|1582.5|1589.1|1586.1|1585|1582|1057
1612958400000|2021-02-10 12:00:00|1585.1|1582.1|1583.1|1580.1|1589.2|1586.2|1581.1|1578.1|2825
1612962000000|2021-02-10 13:00:00|1583.6|1580.6|1583.8|1580.8|1584.3|1581.3|1573.1|1570.1|7058
1612965600000|2021-02-10 14:00:00|1584.3|1581.3|1610.4|1607.4|1613.5|1610.5|1581.3|1578.3|16292
1612969200000|2021-02-10 15:00:00|1611.5|1608.5|1603.6|1600.6|1621.3|1618.3|1593.9|1590.9|21172
1612972800000|2021-02-10 16:00:00|1603.5|1600.5|1586.9|1583.9|1603.5|1600.5|1586.4|1583.4|9520
1612976400000|2021-02-10 17:00:00|1587.3|1584.3|1594.8|1591.8|1600.2|1597.2|1581.1|1578.1|16328
1613030400000|2021-02-11 08:00:00|1594.1|1591.1|1591.5|1588.5|1595.9|1592.9|1589.9|1586.9|995
1613034000000|2021-02-11 09:00:00|1591.9|1588.9|1597.9|1594.9|1597.9|1594.9|1591.8|1588.8|783
1613037600000|2021-02-11 10:00:00|1598.9|1595.9|1598.4|1595.4|1601.5|1598.5|1596.7|1593.7|1469
1613041200000|2021-02-11 11:00:00|1598.5|1595.5|1597.3|1594.3|1599.4|1596.4|1595.3|1592.3|2072
1613044800000|2021-02-11 12:00:00|1596.4|1593.4|1605.5|1602.5|1606.5|1603.5|1592.3|1589.3|3410
1613048400000|2021-02-11 13:00:00|1605.1|1602.1|1601|1598|1605.5|1602.5|1590.4|1587.4|5040
1613052000000|2021-02-11 14:00:00|1601.4|1598.4|1595.2|1592.2|1602.5|1599.5|1592.6|1589.6|6611
1613055600000|2021-02-11 15:00:00|1595.7|1592.7|1592.3|1589.3|1598.3|1595.3|1588.3|1585.3|6976
1613059200000|2021-02-11 16:00:00|1591.4|1588.4|1589.8|1586.8|1594.4|1591.4|1589.2|1586.2|4833
1613062800000|2021-02-11 17:00:00|1589.3|1586.3|1580.6|1577.6|1590.8|1587.8|1580.6|1577.6|21410
1613116800000|2021-02-12 08:00:00|1581.9|1578.9|1578.5|1575.5|1585.3|1582.3|1577.5|1574.5|2028
1613120400000|2021-02-12 09:00:00|1578.4|1575.4|1576.4|1573.4|1578.9|1575.9|1573.5|1570.5|712
1613124000000|2021-02-12 10:00:00|1578.4|1575.4|1586.6|1583.6|1588.1|1585.1|1578.4|1575.4|1689
1613127600000|2021-02-12 11:00:00|1586.7|1583.7|1583.9|1580.9|1586.7|1583.7|1582.3|1579.3|2829
1613131200000|2021-02-12 12:00:00|1584.4|1581.4|1576.8|1573.8|1585.4|1582.4|1576.8|1573.8|1808
1613134800000|2021-02-12 13:00:00|1576.4|1573.4|1577.1|1574.1|1577.1|1574.1|1572.2|1569.2|4106
1613138400000|2021-02-12 14:00:00|1576.6|1573.6|1573|1570|1577.3|1574.3|1571|1568|3775
1613142000000|2021-02-12 15:00:00|1572.5|1569.5|1573|1570|1577.1|1574.1|1567|1564|6294
1613145600000|2021-02-12 16:00:00|1572.1|1569.1|1578.4|1575.4|1580.3|1577.3|1568.1|1565.1|3870
1613149200000|2021-02-12 17:00:00|1577.4|1574.4|1566.3|1563.3|1577.4|1574.4|1566.3|1563.3|6728
1613152800000|2021-02-12 18:00:00|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|1567.3|1564.3|0
1613376000000|2021-02-15 08:00:00|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|1565.9|1562.9|0
1613390400000|2021-02-15 12:00:00|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|1565.8|1562.8|0
1613404800000|2021-02-15 16:00:00|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|1565.7|1562.7|0
1613462400000|2021-02-16 08:00:00|1581.5|1578.5|1585.5|1582.5|1589|1586|1581.5|1578.5|968
1613466000000|2021-02-16 09:00:00|1584|1581|1584.4|1581.4|1586.5|1583.5|1581.4|1578.4|791
1613469600000|2021-02-16 10:00:00|1583.9|1580.9|1580|1577|1584.9|1581.9|1578|1575|804
1613473200000|2021-02-16 11:00:00|1580.5|1577.5|1585|1582|1585.5|1582.5|1576.4|1573.4|1458
1613476800000|2021-02-16 12:00:00|1585.5|1582.5|1589.5|1586.5|1589.5|1586.5|1581.5|1578.5|2097
1613480400000|2021-02-16 13:00:00|1589|1586|1587.4|1584.4|1593.5|1590.5|1580.4|1577.4|3790
1613484000000|2021-02-16 14:00:00|1587.9|1584.9|1590.3|1587.3|1593.4|1590.4|1585.4|1582.4|3037
1613487600000|2021-02-16 15:00:00|1590.8|1587.8|1590.4|1587.4|1591.4|1588.4|1585.4|1582.4|2822
1613491200000|2021-02-16 16:00:00|1589.9|1586.9|1596.3|1593.3|1598.3|1595.3|1589.3|1586.3|2532
1613494800000|2021-02-16 17:00:00|1595.8|1592.8|1597.5|1594.5|1601.4|1598.4|1587.3|1584.3|7334
1613548800000|2021-02-17 08:00:00|1604.3|1601.3|1609|1606|1614.5|1611.5|1602.8|1599.8|3431
1613552400000|2021-02-17 09:00:00|1608.5|1605.5|1612.3|1609.3|1620.5|1617.5|1608.5|1605.5|3098
1613556000000|2021-02-17 10:00:00|1611.8|1608.8|1612.5|1609.5|1618.4|1615.4|1609.3|1606.3|1477
1613559600000|2021-02-17 11:00:00|1611.5|1608.5|1609.9|1606.9|1611.5|1608.5|1605.9|1602.9|1221
1613563200000|2021-02-17 12:00:00|1610.4|1607.4|1609.9|1606.9|1610.4|1607.4|1609.4|1606.4|163
1613566800000|2021-02-17 13:00:00|1614.9|1611.9|1622.9|1619.9|1623.3|1620.3|1611.4|1608.4|2539
1613570400000|2021-02-17 14:00:00|1622.4|1619.4|1604.3|1601.3|1622.8|1619.8|1603.2|1600.2|4134
1613574000000|2021-02-17 15:00:00|1604.2|1601.2|1612.2|1609.2|1613.3|1610.3|1599.3|1596.3|2584
1613577600000|2021-02-17 16:00:00|1613.1|1610.1|1604|1601|1613.1|1610.1|1602.5|1599.5|3666
1613581200000|2021-02-17 17:00:00|1604.1|1601.1|1616.1|1613.1|1618.1|1615.1|1602|1599|7297
1613635200000|2021-02-18 08:00:00|1618.8|1615.8|1618.7|1615.7|1621.3|1618.3|1616.3|1613.3|1579
1613638800000|2021-02-18 09:00:00|1618.3|1615.3|1630.9|1627.9|1632.9|1629.9|1618.3|1615.3|1319
1613642400000|2021-02-18 10:00:00|1631.9|1628.9|1630.8|1627.8|1634.8|1631.8|1626.9|1623.9|1920
1613646000000|2021-02-18 11:00:00|1631.3|1628.3|1627.3|1624.3|1631.8|1628.8|1622.3|1619.3|1358
1613649600000|2021-02-18 12:00:00|1627.7|1624.7|1629.3|1626.3|1634.7|1631.7|1624.7|1621.7|611
1613653200000|2021-02-18 13:00:00|1628.8|1625.8|1636.7|1633.7|1637.7|1634.7|1628.7|1625.7|1773
1613656800000|2021-02-18 14:00:00|1637.7|1634.7|1639.6|1636.6|1646.7|1643.7|1634.6|1631.6|2438
1613660400000|2021-02-18 15:00:00|1640.1|1637.1|1640.1|1637.1|1643.6|1640.6|1632.6|1629.6|1941
1613664000000|2021-02-18 16:00:00|1640.6|1637.6|1652.6|1649.6|1659.7|1656.7|1640.6|1637.6|5177
1613667600000|2021-02-18 17:00:00|1653.1|1650.1|1662.2|1659.2|1665.7|1662.7|1651.6|1648.6|4753
1613721600000|2021-02-19 08:00:00|1673.4|1670.4|1690.8|1687.8|1693.3|1690.3|1673.4|1670.4|2765
1613725200000|2021-02-19 09:00:00|1691.3|1688.3|1699.8|1696.8|1702.3|1699.3|1686.8|1683.8|2137
1613728800000|2021-02-19 10:00:00|1699.3|1696.3|1696.3|1693.3|1707.3|1704.3|1695.2|1692.2|1011
1613732400000|2021-02-19 11:00:00|1696.8|1693.8|1698.8|1695.8|1702.8|1699.8|1690.3|1687.3|3152
1613736000000|2021-02-19 12:00:00|1699.3|1696.3|1689.8|1686.8|1701.8|1698.8|1688.3|1685.3|2037
1613739600000|2021-02-19 13:00:00|1689.3|1686.3|1688.3|1685.3|1691.3|1688.3|1685.3|1682.3|1277
1613743200000|2021-02-19 14:00:00|1687.8|1684.8|1691.2|1688.2|1694.3|1691.3|1687.3|1684.3|2270
1613746800000|2021-02-19 15:00:00|1690.2|1687.2|1689.1|1686.1|1691.1|1688.1|1674.1|1671.1|4661
1613750400000|2021-02-19 16:00:00|1690.1|1687.1|1687.1|1684.1|1691.1|1688.1|1680.1|1677.1|2599
1613754000000|2021-02-19 17:00:00|1687.6|1684.6|1695.7|1692.7|1695.7|1692.7|1684.1|1681.1|8460
1613980800000|2021-02-22 08:00:00|1695.9|1692.9|1688.9|1685.9|1696.4|1693.4|1681.9|1678.9|3818
1613984400000|2021-02-22 09:00:00|1689.4|1686.4|1690.4|1687.4|1697.4|1694.4|1688.4|1685.4|2114
1613988000000|2021-02-22 10:00:00|1691.4|1688.4|1677.4|1674.4|1692.4|1689.4|1673.9|1670.9|1680
1613991600000|2021-02-22 11:00:00|1677.9|1674.9|1682.3|1679.3|1682.3|1679.3|1676.3|1673.3|736
1613995200000|2021-02-22 12:00:00|1682.8|1679.8|1688.3|1685.3|1692.8|1689.8|1679.3|1676.3|2150
1613998800000|2021-02-22 13:00:00|1687.8|1684.8|1691.3|1688.3|1694.3|1691.3|1684.3|1681.3|6043
1614002400000|2021-02-22 14:00:00|1692.3|1689.3|1700.3|1697.3|1701.3|1698.3|1689.3|1686.3|5832
1614006000000|2021-02-22 15:00:00|1700.8|1697.8|1714.2|1711.2|1722.2|1719.2|1699.3|1696.3|7976
1614009600000|2021-02-22 16:00:00|1713.2|1710.2|1734.7|1731.7|1745.3|1742.3|1711.2|1708.2|12578
1614013200000|2021-02-22 17:00:00|1735.2|1732.2|1740.2|1737.2|1751.2|1748.2|1724.2|1721.2|12872
1614067200000|2021-02-23 08:00:00|1744.1|1741.1|1740.5|1737.5|1753.5|1750.5|1736.5|1733.5|3899
1614070800000|2021-02-23 09:00:00|1741|1738|1743.5|1740.5|1747.5|1744.5|1736.5|1733.5|3127
1614074400000|2021-02-23 10:00:00|1745|1742|1740.9|1737.9|1747|1744|1740.4|1737.4|1791
1614078000000|2021-02-23 11:00:00|1742.4|1739.4|1737.4|1734.4|1743.4|1740.4|1729.9|1726.9|2755
1614081600000|2021-02-23 12:00:00|1739.9|1736.9|1742.4|1739.4|1743.4|1740.4|1732.4|1729.4|1792
1614085200000|2021-02-23 13:00:00|1741.9|1738.9|1735.3|1732.3|1747.3|1744.3|1729.8|1726.8|5434
1614088800000|2021-02-23 14:00:00|1735.8|1732.8|1725.3|1722.3|1738.3|1735.3|1708.3|1705.3|7999
1614092400000|2021-02-23 15:00:00|1724.8|1721.8|1721.2|1718.2|1737.2|1734.2|1709.3|1706.3|7589
1614096000000|2021-02-23 16:00:00|1722.2|1719.2|1702.2|1699.2|1725.7|1722.7|1702.2|1699.2|4547
1614099600000|2021-02-23 17:00:00|1703.2|1700.2|1698.2|1695.2|1716.2|1713.2|1696.2|1693.2|12093
1614153600000|2021-02-24 08:00:00|1696.1|1693.1|1712.5|1709.5|1715.5|1712.5|1688.6|1683.4|1853
1614157200000|2021-02-24 09:00:00|1712|1709|1710.5|1707.5|1716.5|1713.5|1710.5|1707.5|1462
1614160800000|2021-02-24 10:00:00|1709.5|1706.5|1700.4|1697.4|1710|1707|1693|1690|2619
1614164400000|2021-02-24 11:00:00|1700.5|1697.5|1705.4|1702.4|1711.4|1708.4|1700.5|1697.5|2087
1614168000000|2021-02-24 12:00:00|1704|1701|1706.8|1703.8|1711.3|1708.3|1699.4|1696.4|2954
1614171600000|2021-02-24 13:00:00|1707.3|1704.3|1702.8|1699.8|1709.8|1706.8|1701.3|1698.3|3200
1614175200000|2021-02-24 14:00:00|1703.3|1700.3|1710.2|1707.2|1711.3|1708.3|1702.3|1699.3|5327
1614178800000|2021-02-24 15:00:00|1710.7|1707.7|1714.1|1711.1|1719.2|1716.2|1699.3|1696.3|4740
1614182400000|2021-02-24 16:00:00|1714.2|1711.2|1712.2|1709.2|1720.6|1717.6|1711.2|1708.2|3896
1614186000000|2021-02-24 17:00:00|1713.2|1710.2|1723|1720|1723|1720|1712.2|1709.2|7884
1614240000000|2021-02-25 08:00:00|1719.3|1716.3|1727.3|1724.3|1728.3|1725.3|1717.3|1714.3|1618
1614243600000|2021-02-25 09:00:00|1726.3|1723.3|1732.2|1729.2|1734.2|1731.2|1726.2|1723.2|1619
1614247200000|2021-02-25 10:00:00|1731.3|1728.3|1723.4|1720.4|1731.3|1728.3|1720.4|1717.4|1525
1614250800000|2021-02-25 11:00:00|1723.3|1720.3|1714.3|1711.3|1723.3|1720.3|1707.4|1704.4|1652
1614254400000|2021-02-25 12:00:00|1715.3|1712.3|1721.2|1718.2|1722.7|1719.7|1705.4|1702.4|1952
1614258000000|2021-02-25 13:00:00|1720.3|1717.3|1699.9|1696.9|1721.2|1718.2|1695.4|1692.4|5483
1614261600000|2021-02-25 14:00:00|1700.4|1697.4|1677.1|1674.1|1701.4|1698.4|1667.7|1664.7|12332
1614265200000|2021-02-25 15:00:00|1677.6|1674.6|1674.6|1671.6|1685.5|1682.5|1674.6|1671.6|4121
1614268800000|2021-02-25 16:00:00|1673.6|1670.6|1693.4|1690.4|1695.4|1692.4|1671.6|1668.6|4618
1614272400000|2021-02-25 17:00:00|1692.4|1689.4|1686.9|1683.9|1692.9|1689.9|1677.4|1674.4|8313
1614326400000|2021-02-26 08:00:00|1677.4|1674.4|1662.9|1659.9|1677.4|1674.4|1660|1657|2164
1614330000000|2021-02-26 09:00:00|1662|1659|1658.9|1655.9|1662|1659|1656|1653|2815
1614333600000|2021-02-26 10:00:00|1657.9|1654.9|1662.9|1659.9|1667.4|1664.4|1657.9|1654.9|1209
1614337200000|2021-02-26 11:00:00|1663.8|1660.8|1648.9|1645.9|1663.8|1660.8|1648.9|1645.9|2348
1614340800000|2021-02-26 12:00:00|1646.9|1643.9|1648|1645|1656.8|1653.8|1646.9|1643.9|3861
1614344400000|2021-02-26 13:00:00|1647.5|1644.5|1657.8|1654.8|1657.8|1654.8|1643.9|1640.9|4223
1614348000000|2021-02-26 14:00:00|1656.8|1653.8|1660.7|1657.7|1667.7|1664.7|1655.8|1652.8|4701
1614351600000|2021-02-26 15:00:00|1661.6|1658.6|1651.6|1648.6|1667.4|1664.4|1651.6|1648.6|4017
1614355200000|2021-02-26 16:00:00|1650.6|1647.6|1652.6|1649.6|1665.3|1662.3|1648.6|1645.6|5181
1614358800000|2021-02-26 17:00:00|1653.5|1650.5|1646.3|1643.3|1653.5|1650.5|1639.6|1636.6|7534
1614585600000|2021-03-01 08:00:00|1652|1649|1662.1|1659.1|1663.5|1660.5|1649.5|1646.5|2237
1614589200000|2021-03-01 09:00:00|1661.6|1658.6|1650.8|1647.8|1664.6|1661.6|1649.9|1646.9|1620
1614592800000|2021-03-01 10:00:00|1649.9|1646.9|1649|1646|1654.8|1651.8|1648.5|1645.5|699
1614596400000|2021-03-01 11:00:00|1649.9|1646.9|1652.1|1649.1|1656.8|1653.8|1647.9|1644.9|2022
1614600000000|2021-03-01 12:00:00|1653.1|1650.1|1657.9|1654.9|1659.9|1656.9|1651.1|1648.1|1201
1614603600000|2021-03-01 13:00:00|1658|1655|1646.5|1643.5|1659.9|1656.9|1645.4|1642.4|4191
1614607200000|2021-03-01 14:00:00|1646.4|1643.4|1645.3|1642.3|1651.2|1648.2|1641.4|1638.4|3822
1614610800000|2021-03-01 15:00:00|1645.4|1642.4|1642.3|1639.3|1648.2|1645.2|1641.3|1638.3|2757
1614614400000|2021-03-01 16:00:00|1642.2|1639.2|1639.4|1636.4|1644.3|1641.3|1639.4|1636.4|2164
1614618000000|2021-03-01 17:00:00|1638.5|1635.5|1613.5|1610.5|1639.3|1636.3|1613.4|1610.4|12511
1614672000000|2021-03-02 08:00:00|1615|1612|1622.4|1619.4|1623.9|1620.9|1611|1608|1541
1614675600000|2021-03-02 09:00:00|1622.9|1619.9|1619.9|1616.9|1626.8|1623.8|1618.8|1615.8|1578
1614679200000|2021-03-02 10:00:00|1620|1617|1606.3|1603.3|1622|1619|1606.3|1603.3|1966
1614682800000|2021-03-02 11:00:00|1605.3|1602.3|1606.3|1603.3|1607.2|1604.2|1601.3|1598.3|2019
1614686400000|2021-03-02 12:00:00|1606.2|1603.2|1601|1598|1606.2|1603.2|1598.1|1595.1|2936
1614690000000|2021-03-02 13:00:00|1601.1|1598.1|1610.7|1607.7|1611.7|1608.7|1597.9|1594.9|3858
1614693600000|2021-03-02 14:00:00|1609.9|1606.9|1609.6|1606.6|1616.2|1613.2|1601.7|1598.7|3219
1614697200000|2021-03-02 15:00:00|1610.6|1607.6|1610.4|1607.4|1630.3|1627.3|1610.3|1607.3|5733
1614700800000|2021-03-02 16:00:00|1610.9|1607.9|1619.2|1616.2|1624|1621|1609.4|1606.4|2471
1614704400000|2021-03-02 17:00:00|1618.3|1615.3|1645.7|1642.7|1645.7|1642.7|1616|1613|8495
1614758400000|2021-03-03 08:00:00|1644.5|1641.5|1629.4|1626.4|1646|1643|1628.9|1625.9|1246
1614762000000|2021-03-03 09:00:00|1629.5|1626.5|1629.4|1626.4|1633.4|1630.4|1623.1|1620.1|1278
1614765600000|2021-03-03 10:00:00|1630.3|1627.3|1628.3|1625.3|1631.2|1628.2|1623.4|1620.4|629
1614769200000|2021-03-03 11:00:00|1628.2|1625.2|1624.7|1621.7|1630.7|1627.7|1624.2|1621.2|847
1614772800000|2021-03-03 12:00:00|1624.3|1621.3|1612.7|1609.7|1629.2|1626.2|1610.3|1607.3|1984
1614776400000|2021-03-03 13:00:00|1613.1|1610.1|1608.1|1605.1|1613.2|1610.2|1600.5|1597.5|4286
1614780000000|2021-03-03 14:00:00|1609.1|1606.1|1621.6|1618.6|1624.1|1621.1|1607.1|1604.1|4807
1614783600000|2021-03-03 15:00:00|1621.2|1618.2|1613|1610|1624.6|1621.6|1613|1610|3007
1614787200000|2021-03-03 16:00:00|1612.5|1609.5|1610.3|1607.3|1615.1|1612.1|1609.2|1606.2|2628
1614790800000|2021-03-03 17:00:00|1609.4|1606.4|1604.8|1601.8|1612.4|1609.4|1604.8|1601.8|7632
1614844800000|2021-03-04 08:00:00|1606.3|1603.3|1601.3|1598.3|1611.1|1608.1|1600.4|1597.4|1285
1614848400000|2021-03-04 09:00:00|1602.3|1599.3|1600.2|1597.2|1602.3|1599.3|1597.2|1594.2|1301
1614852000000|2021-03-04 10:00:00|1600.1|1597.1|1592.3|1589.3|1600.1|1597.1|1590.4|1587.4|1621
1614855600000|2021-03-04 11:00:00|1593.3|1590.3|1601.2|1598.2|1605.1|1602.1|1590.3|1587.3|1219
1614859200000|2021-03-04 12:00:00|1601.7|1598.7|1616.2|1613.2|1616.2|1613.2|1601.7|1598.7|2116
1614862800000|2021-03-04 13:00:00|1616.3|1613.3|1614.3|1611.3|1622.1|1619.1|1605.5|1602.5|4127
1614866400000|2021-03-04 14:00:00|1615.1|1612.1|1606.5|1603.5|1616.3|1613.3|1601.6|1598.6|2569
1614870000000|2021-03-04 15:00:00|1606.6|1603.6|1625.8|1622.8|1627.9|1624.9|1606.6|1603.6|5146
1614873600000|2021-03-04 16:00:00|1625.9|1622.9|1624.2|1621.2|1632.8|1629.8|1621.1|1618.1|4467
1614877200000|2021-03-04 17:00:00|1624.8|1621.8|1613.2|1610.2|1625.2|1622.2|1611.2|1608.2|7836
1614880800000|2021-03-04 18:00:00|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|1613.1|1610.1|0
1614931200000|2021-03-05 08:00:00|1617.7|1614.7|1616.8|1613.8|1620.2|1617.2|1614.3|1611.3|1287
1614934800000|2021-03-05 09:00:00|1616.9|1613.9|1605.7|1602.7|1618.8|1615.8|1603.2|1600.2|1564
1614938400000|2021-03-05 10:00:00|1606.1|1603.1|1609.1|1606.1|1609.9|1606.9|1601.2|1598.2|1497
1614942000000|2021-03-05 11:00:00|1610|1607|1614.6|1611.6|1615|1612|1605.9|1602.9|1209
1614945600000|2021-03-05 12:00:00|1614.2|1611.2|1611.9|1608.9|1615|1612|1610|1607|729
1614949200000|2021-03-05 13:00:00|1611.5|1608.5|1635.8|1632.8|1639.1|1636.1|1610.8|1607.8|4805
1614952800000|2021-03-05 14:00:00|1635.7|1632.7|1630.3|1627.3|1639.6|1636.6|1628.7|1625.7|3050
1614956400000|2021-03-05 15:00:00|1630.5|1627.5|1630.3|1627.3|1634.9|1631.9|1626.7|1623.7|2796
1614960000000|2021-03-05 16:00:00|1630.2|1627.2|1636.1|1633.1|1637.1|1634.1|1625.4|1622.4|3078
1614963600000|2021-03-05 17:00:00|1635.7|1632.7|1630.7|1627.7|1646.2|1643.2|1628.5|1625.5|7473
1615190400000|2021-03-08 08:00:00|1638.9|1635.9|1639.7|1636.7|1643|1640|1632.2|1629.2|1482
1615194000000|2021-03-08 09:00:00|1638.7|1635.7|1624.9|1621.9|1638.7|1635.7|1623|1620|1152
1615197600000|2021-03-08 10:00:00|1625.9|1622.9|1619|1616|1625.9|1622.9|1616.2|1613.2|809
1615201200000|2021-03-08 11:00:00|1619.4|1616.4|1631.8|1628.8|1633.6|1630.6|1619.4|1616.4|977
1615204800000|2021-03-08 12:00:00|1630.9|1627.9|1621|1618|1633.8|1630.8|1619.2|1616.2|670
1615208400000|2021-03-08 13:00:00|1621.1|1618.1|1616.1|1613.1|1632.3|1629.3|1614.1|1611.1|2560
1615212000000|2021-03-08 14:00:00|1617|1614|1616.1|1613.1|1623.8|1620.8|1612.3|1609.3|2678
1615215600000|2021-03-08 15:00:00|1616.2|1613.2|1618.4|1615.4|1620.1|1617.1|1606|1603|3403
1615219200000|2021-03-08 16:00:00|1618.3|1615.3|1609.7|1606.7|1621.4|1618.4|1609.7|1606.7|3111
1615222800000|2021-03-08 17:00:00|1610.5|1607.5|1608.4|1605.4|1613|1610|1606.2|1603.2|10159
1615276800000|2021-03-09 08:00:00|1603.6|1600.6|1597.9|1594.9|1606.1|1603.1|1595.9|1592.9|1738
1615280400000|2021-03-09 09:00:00|1597.8|1594.8|1599|1596|1601|1598|1591.3|1588.3|2773
1615284000000|2021-03-09 10:00:00|1599.1|1596.1|1602.6|1599.6|1604.1|1601.1|1598|1595|2226
1615287600000|2021-03-09 11:00:00|1603.1|1600.1|1602.6|1599.6|1605.3|1602.3|1598.7|1595.7|831
1615291200000|2021-03-09 12:00:00|1603.4|1600.4|1593.8|1590.8|1604.5|1601.5|1593.4|1590.4|2071
1615294800000|2021-03-09 13:00:00|1594.6|1591.6|1602.2|1599.2|1603.2|1600.2|1592.4|1589.4|3315
1615298400000|2021-03-09 14:00:00|1601.3|1598.3|1592.5|1589.5|1602.2|1599.2|1587.6|1584.6|3950
1615302000000|2021-03-09 15:00:00|1593.3|1590.3|1583.8|1580.8|1597.2|1594.2|1578.1|1575.1|6096
1615305600000|2021-03-09 16:00:00|1584.8|1581.8|1593.9|1590.9|1594.3|1591.3|1579.8|1576.8|5319
1615309200000|2021-03-09 17:00:00|1593.6|1590.6|1583.1|1580.1|1594.9|1591.9|1576.5|1573.5|13880
1615312800000|2021-03-09 18:00:00|||||||||3
1615363200000|2021-03-10 08:00:00|1584.2|1581.2|1590.6|1587.6|1592.5|1589.5|1584.2|1581.2|1184
1615366800000|2021-03-10 09:00:00|1591|1588|1585.4|1582.4|1592.8|1589.8|1585|1582|698
1615370400000|2021-03-10 10:00:00|1585.7|1582.7|1584.8|1581.8|1588.5|1585.5|1583|1580|828
1615374000000|2021-03-10 11:00:00|1585.3|1582.3|1587.6|1584.6|1587.6|1584.6|1582.3|1579.3|1122
1615377600000|2021-03-10 12:00:00|1587.2|1584.2|1587.3|1584.3|1591.7|1588.7|1586.4|1583.4|1427
1615381200000|2021-03-10 13:00:00|1586.9|1583.9|1595.5|1592.5|1602.1|1599.1|1586.4|1583.4|4194
1615384800000|2021-03-10 14:00:00|1595.9|1592.9|1598|1595|1600.1|1597.1|1589.7|1586.7|4282
1615388400000|2021-03-10 15:00:00|1598.5|1595.5|1597.3|1594.3|1598.6|1595.6|1593.3|1590.3|2807
1615392000000|2021-03-10 16:00:00|1597.2|1594.2|1589.8|1586.8|1598.1|1595.1|1586.8|1583.8|5205
1615395600000|2021-03-10 17:00:00|1588.8|1585.8|1588.9|1585.9|1592.9|1589.9|1586|1583|8156
1615399200000|2021-03-10 18:00:00|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|1588.7|1585.7|0
1615449600000|2021-03-11 08:00:00|1595.5|1592.5|1597.8|1594.8|1598.7|1595.7|1591.1|1588.1|1117
1615453200000|2021-03-11 09:00:00|1598.8|1595.8|1598.5|1595.5|1599.7|1596.7|1596.2|1593.2|759
1615456800000|2021-03-11 10:00:00|1598.7|1595.7|1594.8|1591.8|1600.8|1597.8|1594.6|1591.6|679
1615460400000|2021-03-11 11:00:00|1595.5|1592.5|1599.7|1596.7|1599.7|1596.7|1592.8|1589.8|667
1615464000000|2021-03-11 12:00:00|1599.1|1596.1|1594.8|1591.8|1607.1|1604.1|1594.4|1591.4|2664
1615467600000|2021-03-11 13:00:00|1594.9|1591.9|1626.1|1623.1|1628.7|1625.7|1594.4|1591.4|6763
1615471200000|2021-03-11 14:00:00|1625.4|1622.4|1615.6|1612.6|1626.1|1623.1|1612.6|1609.6|4421
1615474800000|2021-03-11 15:00:00|1616.3|1613.3|1608.8|1605.8|1618.5|1615.5|1607.3|1604.3|3571
1615478400000|2021-03-11 16:00:00|1608|1605|1618.2|1615.2|1618.8|1615.8|1606.1|1603.1|3391
1615482000000|2021-03-11 17:00:00|1618.8|1615.8|1621.4|1618.4|1627.2|1624.2|1611.1|1608.1|9699
1615485600000|2021-03-11 18:00:00|||||||||1
1615536000000|2021-03-12 08:00:00|1617|1614|1611.7|1608.7|1617|1614|1609.3|1606.3|843
1615539600000|2021-03-12 09:00:00|1611.3|1608.3|1611.3|1608.3|1612.3|1609.3|1609.3|1606.3|547
1615543200000|2021-03-12 10:00:00|1611.6|1608.6|1611.6|1608.6|1615.3|1612.3|1608.3|1605.3|681
1615546800000|2021-03-12 11:00:00|1612|1609|1610.9|1607.9|1614|1611|1607.9|1604.9|553
1615550400000|2021-03-12 12:00:00|1611.1|1608.1|1611.9|1608.9|1613.9|1610.9|1606.9|1603.9|609
1615554000000|2021-03-12 13:00:00|1612|1609|1601.4|1598.4|1614.6|1611.6|1597.2|1594.2|3934
1615557600000|2021-03-12 14:00:00|1602.2|1599.2|1600.5|1597.5|1605.3|1602.3|1599.7|1596.7|2033
1615561200000|2021-03-12 15:00:00|1600.7|1597.7|1608.4|1605.4|1610.4|1607.4|1600.4|1597.4|2506
1615564800000|2021-03-12 16:00:00|1608.7|1605.7|1606.2|1603.2|1609|1606|1601.2|1598.2|4702
1615568400000|2021-03-12 17:00:00|1606.1|1603.1|1601.2|1598.2|1606.2|1603.2|1600.5|1597.5|7781
1615795200000|2021-03-15 08:00:00|1607.8|1600.3|1600.1|1597.1|1607.8|1604.6|1599.1|1596.1|1012
1615798800000|2021-03-15 09:00:00|1599.9|1596.9|1601.7|1598.7|1605.7|1602.7|1599.9|1596.9|699
1615802400000|2021-03-15 10:00:00|1602.7|1599.7|1612.5|1609.5|1615.2|1612.2|1602.7|1599.7|1321
1615806000000|2021-03-15 11:00:00|1612.2|1609.2|1608|1605|1614|1611|1607|1604|970
1615809600000|2021-03-15 12:00:00|1608.3|1605.3|1596.1|1593.1|1609|1606|1594|1591|7924
1615813200000|2021-03-15 13:00:00|1596|1593|1586.6|1583.6|1596.8|1593.8|1585.1|1582.1|8637
1615816800000|2021-03-15 14:00:00|1586.2|1583.2|1587.9|1584.9|1591.2|1588.2|1581.4|1578.4|6870
1615820400000|2021-03-15 15:00:00|1588.6|1585.6|1595.7|1592.7|1601.4|1598.4|1588.6|1585.6|3338
1615824000000|2021-03-15 16:00:00|1595.9|1592.9|1603|1600|1609.5|1606.5|1587.5|1584.5|7053
1615881600000|2021-03-16 08:00:00|1607|1599.5|1596.3|1593.3|1607|1603.3|1596.3|1593.3|1183
1615885200000|2021-03-16 09:00:00|1595.4|1592.4|1598.4|1595.4|1601.6|1598.6|1595.4|1592.4|570
1615888800000|2021-03-16 10:00:00|1598.2|1595.2|1601.9|1598.9|1602.4|1599.4|1596.9|1593.9|354
1615892400000|2021-03-16 11:00:00|1601.7|1598.7|1606.3|1603.3|1606.5|1603.5|1599.2|1596.2|639
1615896000000|2021-03-16 12:00:00|1606.5|1603.5|1640.4|1637.4|1640.4|1637.4|1606|1603|8185
1615899600000|2021-03-16 13:00:00|1640.3|1637.3|1623.9|1620.9|1640.4|1637.4|1622.6|1619.6|5232
1615903200000|2021-03-16 14:00:00|1624.2|1621.2|1611.3|1608.3|1624.2|1621.2|1610.6|1607.6|5146
1615906800000|2021-03-16 15:00:00|1612.1|1609.1|1609.9|1606.9|1616.6|1613.6|1608.9|1605.9|2943
1615910400000|2021-03-16 16:00:00|1609.2|1606.2|1614.4|1611.4|1619.5|1616.5|1607.9|1604.9|4492
1615914000000|2021-03-16 17:00:00|1614.9|1611.9|1614.8|1611.8|1614.9|1611.9|1614.8|1611.8|0
1615968000000|2021-03-17 08:00:00|1610.2|1607.2|1611.9|1608.9|1615.9|1612.9|1607.5|1604.5|1981
1615971600000|2021-03-17 09:00:00|1612.9|1609.9|1605.5|1602.5|1613.9|1610.9|1605.5|1602.5|1840
1615975200000|2021-03-17 10:00:00|1605.9|1602.9|1604.5|1601.5|1606.5|1603.5|1601.5|1598.5|1506
1615978800000|2021-03-17 11:00:00|1604.8|1601.8|1600.6|1597.6|1605|1602|1596.5|1593.5|2041
1615982400000|2021-03-17 12:00:00|1600.8|1597.8|1589.2|1586.2|1601.1|1598.1|1589|1586|5663
1615986000000|2021-03-17 13:00:00|1588.8|1585.8|1599.1|1596.1|1603.4|1600.4|1588.2|1585.2|4018
1615989600000|2021-03-17 14:00:00|1599.4|1596.4|1593.4|1590.4|1604.2|1601.2|1593.1|1590.1|2701
1615993200000|2021-03-17 15:00:00|1593.2|1590.2|1595.4|1592.4|1598.4|1595.4|1592.1|1589.1|2869
1615996800000|2021-03-17 16:00:00|1595.7|1592.7|1588.3|1585.3|1596.4|1593.4|1584.5|1581.5|7426
1616054400000|2021-03-18 08:00:00|1594.6|1591.6|1587.9|1584.9|1594.6|1591.6|1582.1|1579.1|1941
1616058000000|2021-03-18 09:00:00|1587.6|1584.6|1589.9|1586.9|1593.9|1590.9|1587.6|1584.6|508
1616061600000|2021-03-18 10:00:00|1590.7|1587.7|1597.5|1594.5|1598.3|1595.3|1590.7|1587.7|691
1616065200000|2021-03-18 11:00:00|1597.3|1594.3|1592.3|1589.3|1597.3|1594.3|1587.7|1584.7|698
1616068800000|2021-03-18 12:00:00|1592|1589|1588.3|1585.3|1595.1|1592.1|1588.3|1585.3|1862
1616072400000|2021-03-18 13:00:00|1588.5|1585.5|1591.3|1588.3|1592.3|1589.3|1583|1580|3520
1616076000000|2021-03-18 14:00:00|1590.5|1587.5|1587.6|1584.6|1594.3|1591.3|1586.6|1583.6|2026
1616079600000|2021-03-18 15:00:00|1586.8|1583.8|1585.6|1582.6|1592.4|1589.4|1585.4|1582.4|2306
1616083200000|2021-03-18 16:00:00|1585.9|1582.9|1572|1569|1587.6|1584.6|1571|1568|7340
1616086800000|2021-03-18 17:00:00|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|1571.9|1568.9|0
1616140800000|2021-03-19 08:00:00|1573.2|1570.2|1572.8|1569.8|1577|1574|1571.2|1568.2|1248
1616144400000|2021-03-19 09:00:00|1573.2|1570.2|1570.8|1567.8|1577|1574|1570|1567|938
1616148000000|2021-03-19 10:00:00|1569.8|1566.8|1571.8|1568.8|1572.8|1569.8|1569.8|1566.8|838
1616151600000|2021-03-19 11:00:00|1570.8|1567.8|1571.1|1568.1|1574.6|1571.6|1569.4|1566.4|1784
1616155200000|2021-03-19 12:00:00|1570.8|1567.8|1559.3|1556.3|1570.8|1567.8|1558.5|1555.5|7617
1616158800000|2021-03-19 13:00:00|1559.6|1556.6|1548.1|1545.1|1565.7|1562.7|1546.1|1543.1|11809
1616162400000|2021-03-19 14:00:00|1548.7|1545.7|1554.7|1551.7|1556.5|1553.5|1545.9|1542.9|5724
1616166000000|2021-03-19 15:00:00|1555.3|1552.3|1556|1553|1560|1557|1552|1549|3282
1616169600000|2021-03-19 16:00:00|1555.7|1552.7|1565.6|1562.6|1569.2|1566.2|1555.2|1552.2|5881
1616400000000|2021-03-22 08:00:00|1565.2|1562.2|1561.8|1558.8|1566.5|1563.5|1557.9|1554.9|696
1616403600000|2021-03-22 09:00:00|1562.4|1559.4|1573.5|1570.5|1573.9|1570.9|1562.4|1559.4|1594
1616407200000|2021-03-22 10:00:00|1572.9|1569.9|1570.1|1567.1|1573.5|1570.5|1569.9|1566.9|781
1616410800000|2021-03-22 11:00:00|1570.4|1567.4|1571.3|1568.3|1571.3|1568.3|1567|1564|1341
1616414400000|2021-03-22 12:00:00|1570.6|1567.6|1555.4|1552.4|1573.6|1570.6|1554.4|1551.4|4609
1616418000000|2021-03-22 13:00:00|1556.2|1553.2|1547.1|1544.1|1556.6|1553.6|1546.1|1543.1|5270
1616421600000|2021-03-22 14:00:00|1546.8|1543.8|1552.2|1549.2|1553.7|1550.7|1546.6|1543.6|4688
1616425200000|2021-03-22 15:00:00|1551.9|1548.9|1547|1544|1553.2|1550.2|1547|1544|2128
1616428800000|2021-03-22 16:00:00|1546.7|1543.7|1543|1540|1549|1546|1542.2|1539.2|6080
1616432400000|2021-03-22 17:00:00|||||||||3
1616486400000|2021-03-23 08:00:00|1544.9|1541.9|1527.2|1524.2|1544.9|1541.9|1527.2|1524.2|6417
1616490000000|2021-03-23 09:00:00|1527.5|1524.5|1526.6|1523.6|1530.8|1527.8|1525.6|1522.6|2381
1616493600000|2021-03-23 10:00:00|1526.3|1523.3|1522.8|1519.8|1530.3|1527.3|1521.8|1518.8|2301
1616497200000|2021-03-23 11:00:00|1523|1520|1519.5|1516.5|1527.3|1524.3|1518.8|1515.8|2305
1616500800000|2021-03-23 12:00:00|1519.8|1516.8|1509.4|1506.4|1519.8|1516.8|1502|1499|9553
1616504400000|2021-03-23 13:00:00|1509.2|1506.2|1515.5|1512.5|1517.6|1514.6|1501.1|1498.1|5259
1616508000000|2021-03-23 14:00:00|1515|1512|1525.5|1522.5|1526.5|1523.5|1510.5|1507.5|6177
1616511600000|2021-03-23 15:00:00|1526|1523|1529.1|1526.1|1538.1|1535.1|1522.9|1519.9|6422
1616515200000|2021-03-23 16:00:00|1528.8|1525.8|1533.3|1530.3|1535.8|1532.8|1522|1519|6021
1616518800000|2021-03-23 17:00:00|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|1532.8|1529.8|8
1616572800000|2021-03-24 08:00:00|1527.8|1524.8|1531|1528|1536.3|1533.3|1527|1524|1380
1616576400000|2021-03-24 09:00:00|1531.5|1528.5|1539.6|1536.6|1541.3|1538.3|1531.3|1528.3|1304
1616580000000|2021-03-24 10:00:00|1539.8|1536.8|1530.2|1527.2|1539.8|1536.8|1526.4|1523.4|1231
1616583600000|2021-03-24 11:00:00|1530.5|1527.5|1530.2|1527.2|1533.8|1530.8|1528.7|1525.7|516
1616587200000|2021-03-24 12:00:00|1530.5|1527.5|1524.6|1521.6|1531.5|1528.5|1520.9|1517.9|2754
1616590800000|2021-03-24 13:00:00|1525.6|1522.6|1539|1536|1541|1538|1524.4|1521.4|2854
1616594400000|2021-03-24 14:00:00|1539.5|1536.5|1537.2|1534.2|1541.5|1538.5|1534.2|1531.2|2461
1616598000000|2021-03-24 15:00:00|1536.2|1533.2|1540.6|1537.6|1541.7|1538.7|1531.1|1528.1|3073
1616601600000|2021-03-24 16:00:00|1542.2|1539.2|1547.9|1544.9|1557.7|1554.7|1541.6|1538.6|5953
1616659200000|2021-03-25 08:00:00|1542.9|1539.9|1548.9|1545.9|1552.7|1549.7|1537.9|1534.9|1135
1616662800000|2021-03-25 09:00:00|1548.1|1545.1|1547.9|1544.9|1548.1|1545.1|1539.9|1536.9|1067
1616666400000|2021-03-25 10:00:00|1548.1|1545.1|1540.3|1537.3|1548.4|1545.4|1538.3|1535.3|1751
1616670000000|2021-03-25 11:00:00|1540.6|1537.6|1529|1526|1541.1|1538.1|1527.7|1524.7|1586
1616673600000|2021-03-25 12:00:00|1528.8|1525.8|1511.7|1508.7|1528.8|1525.8|1509.2|1506.2|7072
1616677200000|2021-03-25 13:00:00|1512.7|1509.7|1510.4|1507.4|1514.2|1511.2|1507.2|1504.2|5151
1616680800000|2021-03-25 14:00:00|1510.7|1507.7|1502.7|1499.7|1512.7|1509.7|1500.7|1497.7|5464
1616684400000|2021-03-25 15:00:00|1502.4|1499.4|1501.7|1498.7|1507.7|1504.7|1500.7|1497.7|6317
1616688000000|2021-03-25 16:00:00|1502.2|1499.2|1501.7|1498.7|1511.7|1508.7|1497.2|1494.2|10172
1616691600000|2021-03-25 17:00:00|||||||||1
1616745600000|2021-03-26 08:00:00|1507.3|1504.3|1513.8|1510.8|1515.8|1512.8|1506|1503|2029
1616749200000|2021-03-26 09:00:00|1514.5|1511.5|1516.3|1513.3|1521.8|1518.8|1513.5|1510.5|2070
1616752800000|2021-03-26 10:00:00|1516.5|1513.5|1510|1507|1518.3|1515.3|1509.5|1506.5|1417
1616756400000|2021-03-26 11:00:00|1510.3|1507.3|1515|1512|1517|1514|1509.5|1506.5|701
1616760000000|2021-03-26 12:00:00|1514.5|1511.5|1512.2|1509.2|1518.2|1515.2|1509.5|1506.5|2546
1616763600000|2021-03-26 13:00:00|1513.5|1510.5|1513.7|1510.7|1521|1518|1511.5|1508.5|4262
1616767200000|2021-03-26 14:00:00|1514|1511|1513|1510|1519|1516|1510|1507|2902
1616770800000|2021-03-26 15:00:00|1513.5|1510.5|1507|1504|1513.7|1510.7|1504|1501|3923
1616774400000|2021-03-26 16:00:00|1507.5|1504.5|1510.4|1507.4|1515.9|1512.9|1504.5|1501.5|5742
1617001200000|2021-03-29 07:00:00|1503.8|1500.8|1501.9|1498.9|1508.6|1505.6|1501.9|1498.9|1312
1617004800000|2021-03-29 08:00:00|1500.9|1497.9|1496.5|1493.5|1500.9|1497.9|1492.5|1489.5|2849
1617008400000|2021-03-29 09:00:00|1496.2|1493.2|1495.4|1492.4|1497.7|1494.7|1493.4|1490.4|1013
1617012000000|2021-03-29 10:00:00|1495.7|1492.7|1498.4|1495.4|1499.9|1496.9|1495|1492|1311
1617015600000|2021-03-29 11:00:00|1498.7|1495.7|1499.6|1496.6|1501.4|1498.4|1497.4|1494.4|1412
1617019200000|2021-03-29 12:00:00|1499.3|1496.3|1499.9|1496.9|1501.9|1498.9|1497.9|1494.9|2970
1617022800000|2021-03-29 13:00:00|1499.4|1496.4|1496.7|1493.7|1500.1|1497.1|1495.4|1492.4|4027
1617026400000|2021-03-29 14:00:00|1497.4|1494.4|1496.4|1493.4|1502.4|1499.4|1493.5|1490.5|4685
1617030000000|2021-03-29 15:00:00|1497|1494|1485.3|1482.3|1498.2|1495.2|1484.6|1481.6|6933
1617033600000|2021-03-29 16:00:00|1485.6|1482.6|1499.2|1496.2|1499.2|1496.2|1482.7|1479.7|9499
1617087600000|2021-03-30 07:00:00|1498.3|1495.3|1500.1|1497.1|1500.1|1497.1|1490.1|1487.1|1145
1617091200000|2021-03-30 08:00:00|1499.8|1496.8|1494.9|1491.9|1500.4|1497.4|1494.4|1491.4|1057
1617094800000|2021-03-30 09:00:00|1495.1|1492.1|1494.8|1491.8|1497.8|1494.8|1494.1|1491.1|336
1617098400000|2021-03-30 10:00:00|1495.8|1492.8|1491.1|1488.1|1496.8|1493.8|1490.9|1487.9|995
1617102000000|2021-03-30 11:00:00|1491.6|1488.6|1487.6|1484.6|1491.6|1488.6|1486.4|1483.4|1123
1617105600000|2021-03-30 12:00:00|1487.4|1484.4|1488.6|1485.6|1496.8|1493.8|1486.6|1483.6|2515
1617109200000|2021-03-30 13:00:00|1487.9|1484.9|1493.5|1490.5|1495.5|1492.5|1485.2|1482.2|3525
1617112800000|2021-03-30 14:00:00|1493.8|1490.8|1498.8|1495.8|1507.7|1504.7|1490.2|1487.2|4723
1617116400000|2021-03-30 15:00:00|1499.5|1496.5|1492.1|1489.1|1506.1|1503.1|1490.9|1487.9|2699
1617120000000|2021-03-30 16:00:00|1491.8|1488.8|1491.3|1488.3|1495.3|1492.3|1487|1484|5497
1617123600000|2021-03-30 17:00:00|1491|1488|1491|1488|1491|1488|1491|1488|0
1617174000000|2021-03-31 07:00:00|1495|1492|1493.5|1490.5|1495.7|1492.7|1490.3|1487.3|491
1617177600000|2021-03-31 08:00:00|1493.8|1490.8|1485.4|1482.4|1494.5|1491.5|1482.6|1479.6|4612
1617181200000|2021-03-31 09:00:00|1485.7|1482.7|1481.9|1478.9|1486|1483|1479.4|1476.4|1853
1617184800000|2021-03-31 10:00:00|1481.7|1478.7|1481.4|1478.4|1482.5|1479.5|1476.7|1473.7|2148
1617188400000|2021-03-31 11:00:00|1481.9|1478.9|1484.7|1481.7|1486.1|1483.1|1481.4|1478.4|1658
1617192000000|2021-03-31 12:00:00|1484.4|1481.4|1488.3|1485.3|1501.1|1498.1|1484.4|1481.4|3767
1617195600000|2021-03-31 13:00:00|1489|1486|1482|1479|1491.6|1488.6|1480.7|1477.7|5305
1617199200000|2021-03-31 14:00:00|1482.2|1479.2|1481.8|1478.8|1484.4|1481.4|1477|1474|5029
1617202800000|2021-03-31 15:00:00|1481.1|1478.1|1478.7|1475.7|1483.8|1480.8|1478|1475|3790
1617206400000|2021-03-31 16:00:00|1479.4|1476.4|1475|1472|1500.2|1497.2|1470.2|1467.2|13291
1617210000000|2021-03-31 17:00:00|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|1475.6|1472.6|0
1617260400000|2021-04-01 07:00:00|1475.3|1472.3|1486.4|1483.4|1487.2|1484.2|1474.8|1471.8|1771
1617264000000|2021-04-01 08:00:00|1486.2|1483.2|1490.6|1487.6|1491.8|1488.8|1484.7|1481.7|1566
1617267600000|2021-04-01 09:00:00|1491.6|1488.6|1491.8|1488.8|1495.4|1492.4|1490.6|1487.6|1229
1617271200000|2021-04-01 10:00:00|1491.6|1488.6|1490.6|1487.6|1492.8|1489.8|1490.6|1487.6|925
1617274800000|2021-04-01 11:00:00|1489.6|1486.6|1482.5|1479.5|1489.6|1486.6|1479.8|1476.8|2986
1617278400000|2021-04-01 12:00:00|1481.8|1478.8|1489.5|1486.5|1491|1488|1480.2|1477.2|4061
1617282000000|2021-04-01 13:00:00|1490|1487|1488.9|1485.9|1494|1491|1479.2|1476.2|4957
1617285600000|2021-04-01 14:00:00|1488.6|1485.6|1482.6|1479.6|1490|1487|1479.2|1476.2|4686
1617289200000|2021-04-01 15:00:00|1482.2|1479.2|1475.8|1472.8|1484.6|1481.6|1474|1471|3896
1617292800000|2021-04-01 16:00:00|1475.3|1472.3|1472.3|1469.3|1478|1475|1469.8|1466.8|7029
1617620400000|2021-04-05 11:00:00|1477.7|1474.7|1474|1471|1479.3|1476.3|1474|1471|556
1617624000000|2021-04-05 12:00:00|1474.2|1471.2|1477.7|1474.7|1483|1480|1471|1468|2843
1617627600000|2021-04-05 13:00:00|1478|1475|1480|1477|1484.9|1481.9|1477.4|1474.4|2556
1617631200000|2021-04-05 14:00:00|1479.4|1476.4|1480.4|1477.4|1481.7|1478.7|1471.7|1468.7|4554
1617634800000|2021-04-05 15:00:00|1480.7|1477.7|1483.9|1480.9|1491.1|1488.1|1480.4|1477.4|4484
1617638400000|2021-04-05 16:00:00|1483.7|1480.7|1479.5|1476.5|1487|1484|1477|1474|6291
1617692400000|2021-04-06 07:00:00|1482.5|1479.5|1493.8|1490.8|1495.3|1492.3|1481.6|1478.6|2099
1617696000000|2021-04-06 08:00:00|1493.6|1490.6|1493.6|1490.6|1495.6|1492.6|1489.6|1486.6|850
1617699600000|2021-04-06 09:00:00|1492.5|1489.5|1485.5|1482.5|1494|1491|1483|1480|1170
1617703200000|2021-04-06 10:00:00|1485.3|1482.3|1485.6|1482.6|1486|1483|1480|1477|879
1617706800000|2021-04-06 11:00:00|1486|1483|1487|1484|1488.6|1485.6|1481.8|1478.8|1474
1617710400000|2021-04-06 12:00:00|1487.3|1484.3|1494.9|1491.9|1501.6|1498.6|1486|1483|6230
1617714000000|2021-04-06 13:00:00|1495.2|1492.2|1493.9|1490.9|1495.9|1492.9|1488.9|1485.9|5334
1617717600000|2021-04-06 14:00:00|1494.3|1491.3|1507.9|1504.9|1512.2|1509.2|1492.9|1489.9|9276
1617721200000|2021-04-06 15:00:00|1508.2|1505.2|1502.4|1499.4|1512.2|1509.2|1500.2|1497.2|5874
1617724800000|2021-04-06 16:00:00|1502.2|1499.2|1500.5|1497.5|1511.3|1508.3|1500.5|1497.5|10379
1617778800000|2021-04-07 07:00:00|1509.1|1506.1|1508.1|1505.1|1510.1|1507.1|1506.4|1503.4|633
1617782400000|2021-04-07 08:00:00|1507.6|1504.6|1506.4|1503.4|1509.1|1506.1|1504.1|1501.1|1112
1617786000000|2021-04-07 09:00:00|1506.3|1503.3|1502.5|1499.5|1507.1|1504.1|1502.5|1499.5|992
1617789600000|2021-04-07 10:00:00|1503.5|1500.5|1501.3|1498.3|1508.6|1505.6|1498.7|1495.7|1450
1617793200000|2021-04-07 11:00:00|1501.5|1498.5|1501.5|1498.5|1502.2|1499.2|1496.2|1493.2|1169
1617796800000|2021-04-07 12:00:00|1502|1499|1505.8|1502.8|1506.8|1503.8|1500.8|1497.8|4781
1617800400000|2021-04-07 13:00:00|1506.8|1503.8|1502.4|1499.4|1509.1|1506.1|1501.8|1498.8|3509
1617804000000|2021-04-07 14:00:00|1502.7|1499.7|1522.7|1519.7|1526.7|1523.7|1502.1|1499.1|8027
1617807600000|2021-04-07 15:00:00|1523|1520|1519.8|1516.8|1525.7|1522.7|1508.5|1505.5|5593
1617811200000|2021-04-07 16:00:00|1520.1|1517.1|1508.8|1505.8|1527.1|1524.1|1506.5|1503.5|7445
1617865200000|2021-04-08 07:00:00|1509.4|1506.4|1518.7|1515.7|1522.6|1519.6|1509.4|1506.4|2253
1617868800000|2021-04-08 08:00:00|1519|1516|1517.4|1514.4|1520.4|1517.4|1516.7|1513.7|537
1617872400000|2021-04-08 09:00:00|1516.4|1513.4|1516.1|1513.1|1520.4|1517.4|1514.4|1511.4|660
1617876000000|2021-04-08 10:00:00|1516.2|1513.2|1516.4|1513.4|1516.5|1513.5|1514.2|1511.2|1456
1617879600000|2021-04-08 11:00:00|1516.6|1513.6|1524.4|1521.4|1525.4|1522.4|1516.1|1513.1|1347
1617883200000|2021-04-08 12:00:00|1524.7|1521.7|1519.8|1516.8|1533.6|1530.6|1515|1512|8375
1617886800000|2021-04-08 13:00:00|1519.6|1516.6|1514.5|1511.5|1521.1|1518.1|1511.1|1508.1|3687
1617890400000|2021-04-08 14:00:00|1515.8|1512.8|1517.2|1514.2|1519.8|1516.8|1513.5|1510.5|4235
1617894000000|2021-04-08 15:00:00|1518.2|1515.2|1520.5|1517.5|1527.5|1524.5|1518.2|1515.2|4439
1617897600000|2021-04-08 16:00:00|1520.9|1517.9|1524.6|1521.6|1528.5|1525.5|1518.3|1515.3|16482
1617951600000|2021-04-09 07:00:00|1523.9|1520.9|1528.2|1525.2|1529.8|1526.8|1523.9|1520.9|2084
1617955200000|2021-04-09 08:00:00|1528.6|1525.6|1530.8|1527.8|1532.1|1529.1|1525.6|1522.6|1320
1617958800000|2021-04-09 09:00:00|1531.7|1528.7|1531.6|1528.6|1531.8|1528.8|1527.4|1524.4|1054
1617962400000|2021-04-09 10:00:00|1530.9|1527.9|1532.1|1529.1|1535.8|1532.8|1530.6|1527.6|2427
1617966000000|2021-04-09 11:00:00|1531.6|1528.6|1538.7|1535.7|1539.2|1536.2|1531.6|1528.6|2107
1617969600000|2021-04-09 12:00:00|1538.6|1535.6|1555.9|1552.9|1567.5|1564.5|1536.9|1533.9|12016
1617973200000|2021-04-09 13:00:00|1556.3|1553.3|1562|1559|1564.7|1561.7|1554.3|1551.3|9201
1617976800000|2021-04-09 14:00:00|1562.3|1559.3|1546.6|1543.6|1563.9|1560.9|1543.6|1540.6|11470
1617980400000|2021-04-09 15:00:00|1545.8|1542.8|1546.1|1543.1|1550.5|1547.5|1543.7|1540.7|6278
1617984000000|2021-04-09 16:00:00|1547.1|1544.1|1550|1547|1550.4|1547.4|1537.8|1534.8|13745
1617987600000|2021-04-09 17:00:00|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|1550.4|1547.4|0
1618210800000|2021-04-12 07:00:00|1548.1|1545.1|1549.8|1546.8|1551.3|1548.3|1545.6|1542.6|1940
1618214400000|2021-04-12 08:00:00|1549.4|1546.4|1555.2|1552.2|1556.3|1553.3|1548.2|1545.2|1289
1618218000000|2021-04-12 09:00:00|1554.2|1551.2|1557.9|1554.9|1559.5|1556.5|1553.9|1550.9|2106
1618221600000|2021-04-12 10:00:00|1558.4|1555.4|1555.7|1552.7|1559.9|1556.9|1555.7|1552.7|984
1618225200000|2021-04-12 11:00:00|1554.8|1551.8|1555.7|1552.7|1558.8|1555.8|1553.7|1550.7|2514
1618228800000|2021-04-12 12:00:00|1555.6|1552.6|1555.7|1552.7|1558.5|1555.5|1551.5|1548.5|4364
1618232400000|2021-04-12 13:00:00|1555.9|1552.9|1543.5|1540.5|1557.3|1554.3|1538.8|1535.8|7180
1618236000000|2021-04-12 14:00:00|1543.6|1540.6|1540.8|1537.8|1545.2|1542.2|1537.2|1534.2|5363
1618239600000|2021-04-12 15:00:00|1541.2|1538.2|1536|1533|1542.5|1539.5|1534.2|1531.2|6365
1618243200000|2021-04-12 16:00:00|1536.2|1533.2|1536.4|1533.4|1545.2|1542.2|1534.8|1531.8|17039
1618297200000|2021-04-13 07:00:00|1538.7|1535.7|1542.6|1539.6|1545.6|1542.6|1538|1535|1034
1618300800000|2021-04-13 08:00:00|1542.5|1539.5|1541|1538|1543.2|1540.2|1538.1|1535.1|685
1618304400000|2021-04-13 09:00:00|1540.2|1537.2|1545|1542|1546|1543|1539.8|1536.8|1453
1618308000000|2021-04-13 10:00:00|1544.8|1541.8|1542.8|1539.8|1546|1543|1541.8|1538.8|1317
1618311600000|2021-04-13 11:00:00|1543|1540|1548.6|1545.6|1550.8|1547.8|1539.8|1536.8|1937
1618315200000|2021-04-13 12:00:00|1548.4|1545.4|1553.8|1550.8|1558.8|1555.8|1544.6|1541.6|7113
1618318800000|2021-04-13 13:00:00|1552.8|1549.8|1562.2|1559.2|1565|1562|1551.4|1548.4|6976
1618322400000|2021-04-13 14:00:00|1562|1559|1556|1553|1563.8|1560.8|1551.4|1548.4|4106
1618326000000|2021-04-13 15:00:00|1556.4|1553.4|1561.4|1558.4|1561.6|1558.6|1552.4|1549.4|5913
1618329600000|2021-04-13 16:00:00|1561.2|1558.2|1555.7|1552.7|1563.4|1560.4|1547.5|1544.5|19206
1618383600000|2021-04-14 07:00:00|1558.8|1555.8|1564.6|1561.6|1565|1562|1558.8|1555.8|1477
1618387200000|2021-04-14 08:00:00|1565|1562|1577.6|1574.6|1579.6|1576.6|1564.6|1561.6|4935
1618390800000|2021-04-14 09:00:00|1577.4|1574.4|1570.8|1567.8|1578.4|1575.4|1568.7|1565.7|1970
1618394400000|2021-04-14 10:00:00|1571.4|1568.4|1575.6|1572.6|1576.4|1573.4|1568.9|1565.9|1431
1618398000000|2021-04-14 11:00:00|1575.8|1572.8|1580.8|1577.8|1580.8|1577.8|1572.5|1569.5|1651
1618401600000|2021-04-14 12:00:00|1580.7|1577.7|1585.5|1582.5|1590.2|1587.2|1580.7|1577.7|5915
1618405200000|2021-04-14 13:00:00|1585.4|1582.4|1584.2|1581.2|1590.4|1587.4|1577|1574|5798
1618408800000|2021-04-14 14:00:00|1584.3|1581.3|1589.5|1586.5|1595.6|1592.6|1577.2|1574.2|10178
1618412400000|2021-04-14 15:00:00|1589.6|1586.6|1593.4|1590.4|1595.4|1592.4|1587|1584|6729
1618416000000|2021-04-14 16:00:00|1594.2|1591.2|1591.8|1588.8|1594.8|1591.8|1586.2|1583.2|18581
1618470000000|2021-04-15 07:00:00|1599|1596|1592|1589|1603.2|1600.2|1589|1586|2358
1618473600000|2021-04-15 08:00:00|1591.4|1588.4|1597.1|1594.1|1597.1|1594.1|1591|1588|1463
1618477200000|2021-04-15 09:00:00|1597.2|1594.2|1597|1594|1598|1595|1592|1589|2132
1618480800000|2021-04-15 10:00:00|1596.6|1593.6|1600.5|1597.5|1601|1598|1594.6|1591.6|1614
1618484400000|2021-04-15 11:00:00|1601|1598|1595.8|1592.8|1601|1598|1591.2|1588.2|5295
1618488000000|2021-04-15 12:00:00|1595.4|1592.4|1594.6|1591.6|1601|1598|1591.5|1588.5|4373
1618491600000|2021-04-15 13:00:00|1595.6|1592.6|1600.6|1597.6|1606.6|1603.6|1592.8|1589.8|5427
1618495200000|2021-04-15 14:00:00|1599.6|1596.6|1632.3|1629.3|1640.5|1637.5|1599.6|1596.6|9414
1618498800000|2021-04-15 15:00:00|1633.2|1630.2|1630.9|1627.9|1635.3|1632.3|1621.4|1618.4|5481
1618502400000|2021-04-15 16:00:00|1631.1|1628.1|1628.9|1625.9|1635.3|1632.3|1623.5|1620.5|9904
1618506000000|2021-04-15 17:00:00|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|1628.1|1625.1|0
1618556400000|2021-04-16 07:00:00|1630.2|1627.2|1626|1623|1633.4|1630.4|1625.2|1622.2|1187
1618560000000|2021-04-16 08:00:00|1625.9|1622.9|1623.8|1620.8|1626|1623|1620|1617|1069
1618563600000|2021-04-16 09:00:00|1623|1620|1627.8|1624.8|1630.7|1627.7|1622.8|1619.8|613
1618567200000|2021-04-16 10:00:00|1628.7|1625.7|1629.6|1626.6|1634.3|1631.3|1628.3|1625.3|551
1618570800000|2021-04-16 11:00:00|1629.7|1626.7|1635.8|1632.8|1635.8|1632.8|1627.6|1624.6|666
1618574400000|2021-04-16 12:00:00|1636|1633|1642.1|1639.1|1643.2|1640.2|1632.8|1629.8|3184
1618578000000|2021-04-16 13:00:00|1642.2|1639.2|1636.7|1633.7|1650.6|1647.6|1635.7|1632.7|6936
1618581600000|2021-04-16 14:00:00|1636.8|1633.8|1634.2|1631.2|1641.1|1638.1|1631.5|1628.5|2580
1618585200000|2021-04-16 15:00:00|1634.7|1631.7|1641.8|1638.8|1644.3|1641.3|1632.2|1629.2|3269
1618588800000|2021-04-16 16:00:00|1642.3|1639.3|1655|1652|1665.6|1662.6|1641.8|1638.8|20962
1618815600000|2021-04-19 07:00:00|1653.6|1650.6|1659.5|1656.5|1661.7|1658.7|1647.6|1644.6|767
1618819200000|2021-04-19 08:00:00|1659.6|1656.6|1645|1642|1660.6|1657.6|1641.5|1638.5|647
1618822800000|2021-04-19 09:00:00|1644.5|1641.5|1647.6|1644.6|1650.4|1647.4|1643.4|1640.4|467
1618826400000|2021-04-19 10:00:00|1648.6|1645.6|1650.6|1647.6|1652.6|1649.6|1648.6|1645.6|295
1618830000000|2021-04-19 11:00:00|1651|1648|1652.5|1649.5|1652.5|1649.5|1649.4|1646.4|281
1618833600000|2021-04-19 12:00:00|1653.5|1650.5|1649.2|1646.2|1662.4|1659.4|1644.3|1641.3|1164
1618837200000|2021-04-19 13:00:00|1650.2|1647.2|1644.3|1641.3|1653.2|1650.2|1641.4|1638.4|1697
1618840800000|2021-04-19 14:00:00|1644.9|1641.9|1624.9|1621.9|1650.2|1647.2|1621.9|1618.9|3960
1618844400000|2021-04-19 15:00:00|1625.4|1622.4|1631.2|1628.2|1633.7|1630.7|1620.8|1617.8|2443
1618848000000|2021-04-19 16:00:00|1631.3|1628.3|1624.1|1621.1|1642.2|1639.2|1620.2|1617.2|2156
1618902000000|2021-04-20 07:00:00|1633|1630|1647.6|1644.6|1648.5|1645.5|1631|1628|915
1618905600000|2021-04-20 08:00:00|1647.1|1644.1|1660|1657|1660.1|1657.1|1647.1|1644.1|1881
1618909200000|2021-04-20 09:00:00|1659.9|1656.9|1662.8|1659.8|1665.9|1662.9|1659.8|1656.8|887
1618912800000|2021-04-20 10:00:00|1662.9|1659.9|1670|1667|1670.8|1667.8|1662.8|1659.8|925
1618916400000|2021-04-20 11:00:00|1669.1|1666.1|1679.9|1676.9|1681.9|1678.9|1662.5|1659.5|1301
1618920000000|2021-04-20 12:00:00|1680.9|1677.9|1677.6|1674.6|1680.9|1677.9|1667.5|1664.5|2522
1618923600000|2021-04-20 13:00:00|1677.2|1674.2|1667.1|1664.1|1680.6|1677.6|1667.1|1664.1|2080
1618927200000|2021-04-20 14:00:00|1667.6|1664.6|1655.7|1652.7|1669.5|1666.5|1649.7|1646.7|3238
1618930800000|2021-04-20 15:00:00|1655.8|1652.8|1674.4|1671.4|1674.4|1671.4|1653.8|1650.8|1084
1618934400000|2021-04-20 16:00:00|1674.5|1671.5|1671|1668|1676.5|1673.5|1667.6|1664.6|2974
1618938000000|2021-04-20 17:00:00|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|1670.1|1667.1|0
1618988400000|2021-04-21 07:00:00|1663.1|1660.1|1666.6|1663.6|1667.5|1664.5|1659.6|1656.6|710
1618992000000|2021-04-21 08:00:00|1667.1|1664.1|1663.5|1660.5|1670.5|1667.5|1660|1657|789
1618995600000|2021-04-21 09:00:00|1662.6|1659.6|1663.7|1660.7|1665.5|1662.5|1660.6|1657.6|584
1618999200000|2021-04-21 10:00:00|1663.3|1660.3|1665.2|1662.2|1667.6|1664.6|1662.8|1659.8|270
1619002800000|2021-04-21 11:00:00|1666.2|1663.2|1673.5|1670.5|1673.5|1670.5|1663.7|1660.7|607
1619006400000|2021-04-21 12:00:00|1673.6|1670.6|1663.4|1660.4|1679.6|1676.6|1657.1|1654.1|1365
1619010000000|2021-04-21 13:00:00|1663|1660|1681.4|1678.4|1685.3|1682.3|1661|1658|1629
1619013600000|2021-04-21 14:00:00|1681.9|1678.9|1683.4|1680.4|1691.5|1688.5|1673.6|1670.6|1978
1619017200000|2021-04-21 15:00:00|1683.5|1680.5|1681.5|1678.5|1686.4|1683.4|1680|1677|1332
1619020800000|2021-04-21 16:00:00|1681.4|1678.4|1685.8|1680.8|1694.5|1691.5|1681|1678|3454
1619024400000|2021-04-21 17:00:00|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|1685.4|1680.4|0
1619074800000|2021-04-22 07:00:00|1682.4|1679.4|1679.9|1676.9|1686.4|1683.4|1679.4|1676.4|478
1619078400000|2021-04-22 08:00:00|1679.4|1676.4|1682.3|1679.3|1682.4|1679.4|1677.9|1674.9|440
1619082000000|2021-04-22 09:00:00|1681.4|1678.4|1685.3|1682.3|1687.3|1684.3|1680.3|1677.3|1734
1619085600000|2021-04-22 10:00:00|1685.4|1682.4|1686.4|1683.4|1687.4|1684.4|1682.4|1679.4|1163
1619089200000|2021-04-22 11:00:00|1685.4|1682.4|1686.4|1683.4|1688.4|1685.4|1681.4|1678.4|928
1619092800000|2021-04-22 12:00:00|1686.9|1683.9|1693.3|1690.3|1697.2|1694.2|1686.4|1683.4|1336
1619096400000|2021-04-22 13:00:00|1694.2|1691.2|1688.1|1685.1|1694.3|1691.3|1684.6|1681.6|1877
1619100000000|2021-04-22 14:00:00|1689.2|1686.2|1695.1|1692.1|1707.1|1704.1|1689.1|1686.1|1974
1619103600000|2021-04-22 15:00:00|1693.2|1690.2|1696.1|1693.1|1701.1|1698.1|1690.1|1687.1|939
1619107200000|2021-04-22 16:00:00|1696.2|1693.2|1691.3|1688.3|1699.2|1696.2|1683.3|1680.3|2292
1619161200000|2021-04-23 07:00:00|1689.3|1686.3|1689.2|1686.2|1693.7|1690.7|1687.3|1684.3|198
1619164800000|2021-04-23 08:00:00|1688.2|1685.2|1687.2|1684.2|1690.2|1687.2|1681.3|1678.3|174
1619168400000|2021-04-23 09:00:00|1687.7|1684.7|1686.7|1683.7|1690.2|1687.2|1684.2|1681.2|181
1619172000000|2021-04-23 10:00:00|1686.2|1683.2|1695.2|1692.2|1697.7|1694.7|1686.2|1683.2|231
1619175600000|2021-04-23 11:00:00|1694.2|1691.2|1701.7|1698.7|1706.2|1703.2|1688.7|1685.7|1137
1619179200000|2021-04-23 12:00:00|1702.2|1699.2|1702.1|1699.1|1705.2|1702.2|1698.2|1695.2|1436
1619182800000|2021-04-23 13:00:00|1703.1|1700.1|1693.2|1690.2|1704.1|1701.1|1689.2|1686.2|2120
1619186400000|2021-04-23 14:00:00|1694.2|1691.2|1693.6|1690.6|1706.1|1703.1|1691.2|1688.2|3121
1619190000000|2021-04-23 15:00:00|1693.2|1690.2|1688.1|1685.1|1697.1|1694.1|1686.1|1683.1|1592
1619193600000|2021-04-23 16:00:00|1688.6|1685.6|1692.2|1689.2|1697.7|1694.7|1684.7|1681.7|4023
1619420400000|2021-04-26 07:00:00|1689|1686|1683.5|1680.5|1692|1689|1678.1|1675.1|2461
1619424000000|2021-04-26 08:00:00|1684|1681|1686.1|1683.1|1687|1684|1683|1680|598
1619427600000|2021-04-26 09:00:00|1685.1|1682.1|1691|1688|1692|1689|1683.1|1680.1|1579
1619431200000|2021-04-26 10:00:00|1691.5|1688.5|1701.5|1698.5|1702|1699|1691|1688|1117
1619434800000|2021-04-26 11:00:00|1702|1699|1701|1698|1703|1700|1700|1697|1521
1619438400000|2021-04-26 12:00:00|1700.5|1697.5|1699|1696|1704|1701|1689|1686|2963
1619442000000|2021-04-26 13:00:00|1699.5|1696.5|1695|1692|1701|1698|1686|1683|4070
1619445600000|2021-04-26 14:00:00|1694|1691|1714|1711|1719|1716|1690|1687|6172
1619449200000|2021-04-26 15:00:00|1715|1712|1705|1702|1717|1714|1704|1701|4391
1619452800000|2021-04-26 16:00:00|1704|1701|1710|1707|1716|1713|1704|1701|8758
1619506800000|2021-04-27 07:00:00|1712.5|1709.5|1722.9|1719.9|1726.9|1723.9|1712.5|1709.5|3131
1619510400000|2021-04-27 08:00:00|1722.4|1719.4|1721.9|1718.9|1722.9|1719.9|1719|1716|1330
1619514000000|2021-04-27 09:00:00|1721.4|1718.4|1719.9|1716.9|1721.9|1718.9|1712.9|1709.9|1631
1619517600000|2021-04-27 10:00:00|1720.4|1717.4|1729.9|1726.9|1730.9|1727.9|1720.4|1717.4|2535
1619521200000|2021-04-27 11:00:00|1728.9|1725.9|1723.4|1720.4|1728.9|1725.9|1719.9|1716.9|2094
1619524800000|2021-04-27 12:00:00|1723.9|1720.9|1712.9|1709.9|1727.9|1724.9|1708.9|1705.9|4114
1619528400000|2021-04-27 13:00:00|1713.9|1710.9|1725.9|1722.9|1727.9|1724.9|1706.9|1703.9|4935
1619532000000|2021-04-27 14:00:00|1724.9|1721.9|1753.9|1750.9|1756.9|1753.9|1722.9|1719.9|8607
1619535600000|2021-04-27 15:00:00|1754.9|1751.9|1771.4|1768.4|1772.9|1769.9|1754.9|1751.9|13208
1619539200000|2021-04-27 16:00:00|1770.9|1767.9|1774.9|1771.9|1779.8|1776.8|1767.8|1764.8|10015
1619593200000|2021-04-28 07:00:00|1757.2|1754.2|1728.8|1725.8|1757.7|1754.7|1728.3|1725.3|2164
1619596800000|2021-04-28 08:00:00|1724.8|1721.8|1728.3|1725.3|1738.3|1735.3|1720.3|1717.3|3007
1619600400000|2021-04-28 09:00:00|1728.8|1725.8|1725.3|1722.3|1729.8|1726.8|1724.8|1721.8|677
1619604000000|2021-04-28 10:00:00|1725.8|1722.8|1736.8|1733.8|1736.8|1733.8|1725.8|1722.8|1289
1619607600000|2021-04-28 11:00:00|1737.3|1734.3|1732.8|1729.8|1740.8|1737.8|1731.8|1728.8|2288
1619611200000|2021-04-28 12:00:00|1733.3|1730.3|1727.8|1724.8|1737.8|1734.8|1714.8|1711.8|4858
1619614800000|2021-04-28 13:00:00|1727.7|1724.7|1714.8|1711.8|1729.8|1726.8|1707.8|1704.8|6802
1619618400000|2021-04-28 14:00:00|1714.7|1711.7|1720.7|1717.7|1722.7|1719.7|1701.8|1698.8|7071
1619622000000|2021-04-28 15:00:00|1720.2|1717.2|1718.8|1715.8|1729.7|1726.7|1717.8|1714.8|3660
1619625600000|2021-04-28 16:00:00|1719.3|1716.3|1717.2|1714.2|1723.8|1720.8|1708.8|1705.8|8127
1619679600000|2021-04-29 07:00:00|1724.7|1721.7|1733.7|1730.7|1739.6|1736.6|1723.7|1720.7|1827
1619683200000|2021-04-29 08:00:00|1734.1|1731.1|1728.7|1725.7|1735.7|1732.7|1727.7|1724.7|1470
1619686800000|2021-04-29 09:00:00|1729.1|1726.1|1733.1|1730.1|1735.6|1732.6|1727.7|1724.7|792
1619690400000|2021-04-29 10:00:00|1732.6|1729.6|1723.7|1720.7|1733.6|1730.6|1717.7|1714.7|922
1619694000000|2021-04-29 11:00:00|1724.2|1721.2|1736.1|1733.1|1737.6|1734.6|1722.7|1719.7|1693
1619697600000|2021-04-29 12:00:00|1736.6|1733.6|1720.6|1717.6|1736.6|1733.6|1718.6|1715.6|3026
1619701200000|2021-04-29 13:00:00|1721.6|1718.6|1686.7|1683.7|1728.6|1725.6|1683.7|1680.7|7065
1619704800000|2021-04-29 14:00:00|1684.7|1681.7|1692.2|1689.2|1696.7|1693.7|1647.7|1644.7|8987
1619708400000|2021-04-29 15:00:00|1692.7|1689.7|1677.7|1674.7|1696.7|1693.7|1677.7|1674.7|4039
1619712000000|2021-04-29 16:00:00|1676.7|1673.7|1695.7|1692.7|1698.7|1695.7|1676.7|1673.7|6672
1619766000000|2021-04-30 07:00:00|1688.6|1685.6|1685.2|1682.2|1692.6|1689.6|1677.6|1674.6|1566
1619769600000|2021-04-30 08:00:00|1684.7|1681.7|1672.8|1669.8|1685.1|1682.1|1669.7|1666.7|2121
1619773200000|2021-04-30 09:00:00|1671.8|1668.8|1672.7|1669.7|1676.3|1673.3|1667.8|1664.8|1420
1619776800000|2021-04-30 10:00:00|1672.8|1669.8|1668.8|1665.8|1675.7|1672.7|1667.8|1664.8|1428
1619780400000|2021-04-30 11:00:00|1667.8|1664.8|1666.3|1663.3|1671.8|1668.8|1664.8|1661.8|1202
1619784000000|2021-04-30 12:00:00|1666.8|1663.8|1683.6|1680.6|1685.6|1682.6|1665.8|1662.8|3900
1619787600000|2021-04-30 13:00:00|1682.6|1679.6|1674.1|1671.1|1691.4|1688.4|1671.6|1668.6|3962
1619791200000|2021-04-30 14:00:00|1674.6|1671.6|1679.4|1676.4|1683.9|1680.9|1668.6|1665.6|3298
1619794800000|2021-04-30 15:00:00|1678.5|1675.5|1681.5|1678.5|1686.4|1683.4|1671.5|1668.5|3299
1619798400000|2021-04-30 16:00:00|1682.4|1679.4|1706.2|1703.2|1707.7|1704.7|1679.4|1676.4|9061
1620043200000|2021-05-03 12:00:00|1711.7|1708.7|1714.4|1711.4|1716.7|1713.7|1706.7|1703.7|1693
1620046800000|2021-05-03 13:00:00|1713.9|1710.9|1729|1726|1729.5|1726.5|1712|1709|3810
1620050400000|2021-05-03 14:00:00|1729.1|1726.1|1720.1|1717.1|1732.9|1729.9|1715.2|1712.2|5099
1620054000000|2021-05-03 15:00:00|1719.2|1716.2|1705.2|1702.2|1719.2|1716.2|1703.3|1700.3|4025
1620057600000|2021-05-03 16:00:00|1704.3|1701.3|1677.4|1674.4|1704.3|1701.3|1670.5|1667.5|8703
1620061200000|2021-05-03 17:00:00|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|1677.5|1674.5|0
1620111600000|2021-05-04 07:00:00|1682.3|1679.3|1683.3|1680.3|1683.8|1680.8|1677.5|1674.5|493
1620115200000|2021-05-04 08:00:00|1684.3|1681.3|1693.3|1690.3|1698.2|1695.2|1683.8|1680.8|1827
1620118800000|2021-05-04 09:00:00|1693.4|1690.4|1706.2|1703.2|1707.1|1704.1|1693.3|1690.3|1237
1620122400000|2021-05-04 10:00:00|1706.6|1703.6|1710.1|1707.1|1713.6|1710.6|1705.2|1702.2|1164
1620126000000|2021-05-04 11:00:00|1710.5|1707.5|1705|1702|1714|1711|1703.3|1700.3|1149
1620129600000|2021-05-04 12:00:00|1705.1|1702.1|1709.3|1706.3|1714.3|1711.3|1696.7|1693.7|3007
1620133200000|2021-05-04 13:00:00|1710.1|1707.1|1710.1|1707.1|1713|1710|1698.4|1695.4|3022
1620136800000|2021-05-04 14:00:00|1710.6|1707.6|1720.1|1717.1|1727.9|1724.9|1703.3|1700.3|3250
1620140400000|2021-05-04 15:00:00|1721|1718|1713.8|1710.8|1722.6|1719.6|1709.2|1706.2|3406
1620144000000|2021-05-04 16:00:00|1713.4|1710.4|1714.4|1711.4|1716.4|1713.4|1704.2|1701.2|6657
1620198000000|2021-05-05 07:00:00|1724.2|1721.2|1743.6|1740.6|1745|1742|1721.3|1718.3|1728
1620201600000|2021-05-05 08:00:00|1744.1|1741.1|1742|1739|1750.5|1747.5|1737.6|1734.6|1885
1620205200000|2021-05-05 09:00:00|1742.1|1739.1|1748.1|1745.1|1753.1|1750.1|1739.1|1736.1|1175
1620208800000|2021-05-05 10:00:00|1748|1745|1745.1|1742.1|1749|1746|1741.2|1738.2|1079
1620212400000|2021-05-05 11:00:00|1745.2|1742.2|1745|1742|1751.9|1748.9|1744.2|1741.2|1635
1620216000000|2021-05-05 12:00:00|1745.1|1742.1|1738.8|1735.8|1755.9|1752.9|1736|1733|2479
1620219600000|2021-05-05 13:00:00|1739.2|1736.2|1732.9|1729.9|1739.9|1736.9|1722.1|1719.1|2404
1620223200000|2021-05-05 14:00:00|1733|1730|1727.2|1724.2|1738.9|1735.9|1725.7|1722.7|3090
1620226800000|2021-05-05 15:00:00|1727|1724|1738.1|1735.1|1739.2|1736.2|1719.3|1716.3|3073
1620230400000|2021-05-05 16:00:00|1738.2|1735.2|1754.4|1751.4|1758.1|1755.1|1735.3|1732.3|9397
1620284400000|2021-05-06 07:00:00|1760.2|1757.2|1776.4|1773.4|1788.7|1785.7|1760.2|1757.2|4232
1620288000000|2021-05-06 08:00:00|1776.9|1773.9|1776.5|1773.5|1784.8|1781.8|1770.4|1767.4|1175
1620291600000|2021-05-06 09:00:00|1776.1|1773.1|1773|1770|1780.9|1777.9|1771.1|1768.1|586
1620295200000|2021-05-06 10:00:00|1772.9|1769.9|1779.1|1776.1|1782.5|1779.5|1772|1769|986
1620298800000|2021-05-06 11:00:00|1778.1|1775.1|1775.1|1772.1|1778.9|1775.9|1774.9|1771.9|1157
1620302400000|2021-05-06 12:00:00|1774.1|1771.1|1767.1|1764.1|1779.8|1776.8|1755.3|1752.3|3680
1620306000000|2021-05-06 13:00:00|1768.1|1765.1|1762.3|1759.3|1772.1|1769.1|1755.9|1752.9|2639
1620309600000|2021-05-06 14:00:00|1761.9|1758.9|1742.1|1739.1|1762.4|1759.4|1740.1|1737.1|6387
1620313200000|2021-05-06 15:00:00|1742.6|1739.6|1764.6|1761.6|1764.7|1761.7|1735.2|1732.2|6764
1620316800000|2021-05-06 16:00:00|1764.7|1761.7|1760.3|1757.3|1768.5|1765.5|1747.3|1744.3|11006
1620370800000|2021-05-07 07:00:00|1763.3|1760.3|1751.7|1748.7|1770.8|1767.2|1749.2|1746.2|2824
1620374400000|2021-05-07 08:00:00|1752.1|1749.1|1751.7|1748.7|1754.5|1751.5|1746.7|1743.7|563
1620378000000|2021-05-07 09:00:00|1750.7|1747.7|1742.7|1739.7|1750.7|1747.7|1740.7|1737.7|1187
1620381600000|2021-05-07 10:00:00|1742.6|1739.6|1746.1|1743.1|1748.6|1745.6|1742.5|1739.5|656
1620385200000|2021-05-07 11:00:00|1746.5|1743.5|1744.7|1741.7|1751.6|1748.6|1743.7|1740.7|693
1620388800000|2021-05-07 12:00:00|1744.3|1741.3|1746.8|1743.8|1750.7|1747.7|1734.7|1731.7|5693
1620392400000|2021-05-07 13:00:00|1747.7|1744.7|1756.8|1753.8|1757.5|1754.5|1739|1736|4168
1620396000000|2021-05-07 14:00:00|1756.9|1753.9|1748.9|1745.9|1763.7|1760.7|1744.9|1741.9|4652
1620399600000|2021-05-07 15:00:00|1747.9|1744.9|1750.1|1747.1|1752.7|1749.7|1745.9|1742.9|2226
1620403200000|2021-05-07 16:00:00|1750|1747|1750.2|1747.2|1752.4|1749.4|1741.1|1738.1|10828
1620630000000|2021-05-10 07:00:00|1742.4|1739.4|1753.3|1750.3|1755.6|1752.6|1737|1734|1966
1620633600000|2021-05-10 08:00:00|1754.7|1751.7|1756.1|1753.1|1761.6|1758.6|1754.3|1751.3|702
1620637200000|2021-05-10 09:00:00|1756.2|1753.2|1757.3|1754.3|1757.3|1754.3|1753.3|1750.3|385
1620640800000|2021-05-10 10:00:00|1756.7|1753.7|1751.3|1748.3|1757.3|1754.3|1751.3|1748.3|272
1620644400000|2021-05-10 11:00:00|1752.3|1749.3|1769.9|1766.9|1770.9|1767.9|1752.2|1749.2|1748
1620648000000|2021-05-10 12:00:00|1769.5|1766.5|1774.6|1771.6|1776.7|1773.7|1762.6|1759.6|3682
1620651600000|2021-05-10 13:00:00|1774.7|1771.7|1756.7|1753.7|1775.5|1772.5|1749.9|1746.9|3076
1620655200000|2021-05-10 14:00:00|1757.2|1754.2|1745.8|1742.8|1758.8|1755.8|1739.1|1736.1|4763
1620658800000|2021-05-10 15:00:00|1746.2|1743.2|1744.2|1741.2|1751.4|1748.4|1730.5|1727.5|2910
1620662400000|2021-05-10 16:00:00|1743.2|1740.2|1752.5|1749.5|1754.6|1751.6|1732.6|1729.6|7607
1620716400000|2021-05-11 07:00:00|1750.4|1747.4|1746.4|1743.4|1755.2|1752.2|1744.4|1741.4|978
1620720000000|2021-05-11 08:00:00|1745.4|1742.4|1758.3|1755.3|1760.3|1757.3|1742.8|1739.8|1283
1620723600000|2021-05-11 09:00:00|1758.2|1755.2|1764.1|1761.1|1766.7|1763.7|1757.2|1754.2|1314
1620727200000|2021-05-11 10:00:00|1765|1762|1768|1765|1771|1768|1762|1759|1372
1620730800000|2021-05-11 11:00:00|1768.7|1765.7|1771.8|1768.8|1775.7|1772.7|1765.8|1762.8|1759
1620734400000|2021-05-11 12:00:00|1771.5|1768.5|1797.1|1794.1|1799|1796|1769.3|1766.3|7405
1620738000000|2021-05-11 13:00:00|1798.1|1795.1|1803|1800|1807.8|1804.8|1788.5|1785.5|6747
1620741600000|2021-05-11 14:00:00|1802|1799|1809.9|1806.9|1810.8|1807.8|1799.1|1796.1|7223
1620745200000|2021-05-11 15:00:00|1809.8|1806.8|1804.6|1801.6|1814.5|1811.5|1796.8|1793.8|6805
1620748800000|2021-05-11 16:00:00|1805.5|1802.5|1813.8|1810.8|1814.8|1811.8|1799.6|1796.6|10066
1620802800000|2021-05-12 07:00:00|1819.7|1816.7|1821.5|1818.5|1824.9|1821.9|1815.5|1812.5|1388
1620806400000|2021-05-12 08:00:00|1821.6|1818.6|1818.9|1815.9|1825.8|1822.8|1812.9|1809.9|1185
1620810000000|2021-05-12 09:00:00|1818.8|1815.8|1820.6|1817.6|1823.8|1820.8|1817.8|1814.8|617
1620813600000|2021-05-12 10:00:00|1819.8|1816.8|1818.6|1815.6|1821.6|1818.6|1816.8|1813.8|625
1620817200000|2021-05-12 11:00:00|1818.8|1815.8|1811.5|1808.5|1821|1818|1808.5|1805.5|2488
1620820800000|2021-05-12 12:00:00|1811.3|1808.3|1793.8|1790.8|1811.3|1808.3|1780.2|1777.2|5622
1620824400000|2021-05-12 13:00:00|1794.5|1791.5|1803.5|1800.5|1804.5|1801.5|1787|1784|3601
1620828000000|2021-05-12 14:00:00|1802.6|1799.6|1811.4|1808.4|1816.5|1813.5|1801.6|1798.6|4167
1620831600000|2021-05-12 15:00:00|1811.3|1808.3|1796|1793|1813.3|1810.3|1795.8|1792.8|3166
1620835200000|2021-05-12 16:00:00|1796.4|1793.4|1790.4|1787.4|1796.8|1793.8|1781.6|1778.6|8485
1620889200000|2021-05-13 07:00:00|1776.9|1773.9|1770|1767|1781.9|1778.9|1766.2|1763.2|1816
1620892800000|2021-05-13 08:00:00|1770.4|1767.4|1754.4|1751.4|1771.9|1768.9|1745.3|1742.3|3940
1620896400000|2021-05-13 09:00:00|1754.2|1751.2|1748|1745|1754.4|1751.4|1747.2|1744.2|2391
1620900000000|2021-05-13 10:00:00|1748.4|1745.4|1744.7|1741.7|1749.9|1746.9|1735.2|1732.2|3360
1620903600000|2021-05-13 11:00:00|1745|1742|1749.3|1746.3|1759.4|1756.4|1741.4|1738.4|1922
1620907200000|2021-05-13 12:00:00|1748.8|1745.8|1747.6|1744.6|1754.3|1751.3|1736.4|1733.4|4258
1620910800000|2021-05-13 13:00:00|1747.7|1744.7|1744.6|1741.6|1751.2|1748.2|1741.1|1738.1|3691
1620914400000|2021-05-13 14:00:00|1744.5|1741.5|1742.5|1739.5|1747.2|1744.2|1738.3|1735.3|3530
1620918000000|2021-05-13 15:00:00|1742.6|1739.6|1724.7|1721.7|1743.5|1740.5|1724.7|1721.7|8398
1620921600000|2021-05-13 16:00:00|1724.5|1721.5|1718.3|1715.3|1724.5|1721.5|1706|1703|18240
1620975600000|2021-05-14 07:00:00|1728|1725|1745.7|1742.7|1748.7|1745.7|1722.3|1719.3|1902
1620979200000|2021-05-14 08:00:00|1745.4|1742.4|1738|1735|1746.6|1743.6|1736|1733|915
1620982800000|2021-05-14 09:00:00|1738.1|1735.1|1727.4|1724.4|1740|1737|1726.8|1723.8|953
1620986400000|2021-05-14 10:00:00|1729.3|1726.3|1730.2|1727.2|1730.3|1727.3|1724.2|1721.2|467
1620990000000|2021-05-14 11:00:00|1730.3|1727.3|1724.3|1721.3|1731.4|1728.4|1720.5|1717.5|1304
1620993600000|2021-05-14 12:00:00|1724.2|1721.2|1719.5|1716.5|1731|1728|1719.2|1716.2|2886
1620997200000|2021-05-14 13:00:00|1720.5|1717.5|1725.5|1722.5|1733.3|1730.3|1719.8|1716.8|3705
1621000800000|2021-05-14 14:00:00|1726.3|1723.3|1708|1705|1726.3|1723.3|1702.8|1699.8|5601
1621004400000|2021-05-14 15:00:00|1708.5|1705.5|1701.8|1698.8|1712.5|1709.5|1701.8|1698.8|3649
1621008000000|2021-05-14 16:00:00|1701.6|1698.6|1699.6|1696.6|1706.3|1703.3|1697.2|1694.2|11069
1621234800000|2021-05-17 07:00:00|1707.7|1704.7|1703.8|1700.8|1712.7|1709.7|1701.2|1698.2|1213
1621238400000|2021-05-17 08:00:00|1703.5|1700.5|1689.7|1686.7|1705.8|1702.8|1688.7|1685.7|1306
1621242000000|2021-05-17 09:00:00|1689.5|1686.5|1697|1694|1698.2|1695.2|1688.7|1685.7|1201
1621245600000|2021-05-17 10:00:00|1696.7|1693.7|1692.5|1689.5|1696.7|1693.7|1689|1686|1009
1621249200000|2021-05-17 11:00:00|1692.4|1689.4|1690|1687|1697.5|1694.5|1690|1687|1586
1621252800000|2021-05-17 12:00:00|1690.2|1687.2|1690.4|1687.4|1693.7|1690.7|1685.7|1682.7|2658
1621256400000|2021-05-17 13:00:00|1690.9|1687.9|1709.7|1706.7|1717.6|1714.6|1690.1|1687.1|4583
1621260000000|2021-05-17 14:00:00|1709.1|1706.1|1710.1|1707.1|1715.4|1712.4|1703.2|1700.2|4089
1621263600000|2021-05-17 15:00:00|1710.2|1707.2|1705.1|1702.1|1711.1|1708.1|1700.2|1697.2|2066
1621267200000|2021-05-17 16:00:00|1704.7|1701.7|1702.3|1699.3|1711.8|1708.8|1699.6|1696.6|6566
1621321200000|2021-05-18 07:00:00|1709.6|1706.6|1719|1716|1726.5|1723.5|1709.6|1706.6|2374
1621324800000|2021-05-18 08:00:00|1719.2|1716.2|1720.9|1717.9|1725.9|1722.9|1716.9|1713.9|685
1621328400000|2021-05-18 09:00:00|1721|1718|1729.4|1726.4|1729.9|1726.9|1719.2|1716.2|771
1621332000000|2021-05-18 10:00:00|1729.1|1726.1|1726.1|1723.1|1729.6|1726.6|1723.9|1720.9|884
1621335600000|2021-05-18 11:00:00|1725.2|1722.2|1733.4|1730.4|1736.9|1733.9|1720.2|1717.2|1723
1621339200000|2021-05-18 12:00:00|1732.9|1729.9|1715.6|1712.6|1733.2|1730.2|1712.6|1709.6|3011
1621342800000|2021-05-18 13:00:00|1714.6|1711.6|1707.8|1704.8|1714.6|1711.6|1703|1700|3577
1621346400000|2021-05-18 14:00:00|1708|1705|1738|1735|1741.6|1738.6|1706|1703|7690
1621350000000|2021-05-18 15:00:00|1738.6|1735.6|1720.5|1717.5|1741.2|1738.2|1719.7|1716.7|5937
1621353600000|2021-05-18 16:00:00|1719.5|1716.5|1724|1721|1735.8|1732.8|1711.8|1708.8|8854
1621407600000|2021-05-19 07:00:00|1714.3|1711.3|1709.3|1706.3|1716.3|1713.3|1704.3|1701.3|2374
1621411200000|2021-05-19 08:00:00|1710|1707|1703.5|1700.5|1711.1|1708.1|1703.3|1700.3|1348
1621414800000|2021-05-19 09:00:00|1701.5|1698.5|1707.7|1704.7|1707.9|1704.9|1699.9|1696.9|893
1621418400000|2021-05-19 10:00:00|1706.9|1703.9|1708.4|1705.4|1711.4|1708.4|1703.9|1700.9|1258
1621422000000|2021-05-19 11:00:00|1708.5|1705.5|1698.5|1695.5|1709.5|1706.5|1698.5|1695.5|1046
1621425600000|2021-05-19 12:00:00|1698.9|1695.9|1698.9|1695.9|1708.4|1705.4|1695.4|1692.4|3383
1621429200000|2021-05-19 13:00:00|1699.6|1696.6|1706.4|1703.4|1712.6|1709.6|1692.9|1689.9|5345
1621432800000|2021-05-19 14:00:00|1706.6|1703.6|1706|1703|1713.1|1710.1|1700.6|1697.6|5025
1621436400000|2021-05-19 15:00:00|1706.2|1703.2|1703.2|1700.2|1711.8|1708.8|1695.2|1692.2|4497
1621440000000|2021-05-19 16:00:00|1702.2|1699.2|1700|1697|1712.2|1709.2|1699.6|1696.6|6389
1621494000000|2021-05-20 07:00:00|1704.7|1701.7|1714.8|1711.8|1717.8|1714.8|1703.7|1700.7|1206
1621497600000|2021-05-20 08:00:00|1716.9|1713.9|1706.7|1703.7|1719.2|1716.2|1704.4|1701.4|2005
1621501200000|2021-05-20 09:00:00|1706.4|1703.4|1703.2|1700.2|1711.4|1708.4|1702.9|1699.9|592
1621504800000|2021-05-20 10:00:00|1703.4|1700.4|1699.4|1696.4|1707|1704|1696.2|1693.2|1555
1621508400000|2021-05-20 11:00:00|1699.2|1696.2|1701|1698|1704.3|1701.3|1697.4|1694.4|986
1621512000000|2021-05-20 12:00:00|1701.2|1698.2|1709|1706|1709|1706|1697.4|1694.4|1299
1621515600000|2021-05-20 13:00:00|1709.2|1706.2|1712.7|1709.7|1717.3|1714.3|1708.4|1705.4|3632
1621519200000|2021-05-20 14:00:00|1713|1710|1709.2|1706.2|1713|1710|1703.4|1700.4|2456
1621522800000|2021-05-20 15:00:00|1709|1706|1710.1|1707.1|1712.6|1709.6|1704.7|1701.7|1817
1621526400000|2021-05-20 16:00:00|1711.1|1708.1|1706.1|1703.1|1715.4|1712.4|1704.1|1701.1|5057
1621580400000|2021-05-21 07:00:00|1706.2|1703.2|1704.2|1701.2|1708.2|1705.2|1703.6|1700.6|518
1621584000000|2021-05-21 08:00:00|1703.9|1700.9|1690.8|1687.8|1704.2|1701.2|1688.8|1685.8|1936
1621587600000|2021-05-21 09:00:00|1691|1688|1686|1683|1693.8|1690.8|1682|1679|1218
1621591200000|2021-05-21 10:00:00|1686.6|1683.6|1687.5|1684.5|1690.3|1687.3|1683.8|1680.8|1260
1621594800000|2021-05-21 11:00:00|1687|1684|1683.8|1680.8|1689.6|1686.6|1683.6|1680.6|837
1621598400000|2021-05-21 12:00:00|1683.6|1680.6|1681.6|1678.6|1683.8|1680.8|1677.8|1674.8|3540
1621602000000|2021-05-21 13:00:00|1681.8|1678.8|1676.7|1673.7|1683.9|1680.9|1674.1|1671.1|3883
1621605600000|2021-05-21 14:00:00|1677.7|1674.7|1674.1|1671.1|1679.7|1676.7|1668.1|1665.1|5421
1621609200000|2021-05-21 15:00:00|1674.3|1671.3|1685.1|1682.1|1685.1|1682.1|1672.1|1669.1|4016
1621612800000|2021-05-21 16:00:00|1685.3|1682.3|1680.3|1677.3|1686.1|1683.1|1669.5|1666.5|9513
1621839600000|2021-05-24 07:00:00|1674.6|1671.6|1673.6|1670.6|1685.4|1682.4|1670.6|1667.6|1158
1621843200000|2021-05-24 08:00:00|1674.6|1671.6|1669.9|1666.9|1674.6|1671.6|1669.2|1666.2|1350
1621846800000|2021-05-24 09:00:00|1670.2|1667.2|1665.7|1662.7|1670.4|1667.4|1664.2|1661.2|663
1621850400000|2021-05-24 10:00:00|1665.4|1662.4|1670.7|1667.7|1673.7|1670.7|1663.7|1660.7|686
1621854000000|2021-05-24 11:00:00|1670.9|1667.9|1667.7|1664.7|1676.4|1673.4|1666.7|1663.7|1399
1621857600000|2021-05-24 12:00:00|1668.2|1665.2|1684.2|1681.2|1694.2|1691.2|1666.5|1663.5|2485
1621861200000|2021-05-24 13:00:00|1685|1682|1683.8|1680.8|1692.8|1689.8|1677.5|1674.5|3497
1621864800000|2021-05-24 14:00:00|1684.3|1681.3|1688|1685|1691.3|1688.3|1680|1677|2286
1621868400000|2021-05-24 15:00:00|1688.3|1685.3|1685.5|1682.5|1689|1686|1681.7|1678.7|2629
1621872000000|2021-05-24 16:00:00|1685.7|1682.7|1690.8|1687.8|1700.1|1697.1|1681.2|1678.2|6980
1621926000000|2021-05-25 07:00:00|1698.7|1695.7|1709|1706|1715.5|1712.5|1696.4|1693.4|1860
1621929600000|2021-05-25 08:00:00|1708.7|1705.7|1711|1708|1714|1711|1702|1699|1107
1621933200000|2021-05-25 09:00:00|1710.5|1707.5|1717.5|1714.5|1726|1723|1708.5|1705.5|1437
1621936800000|2021-05-25 10:00:00|1717.8|1714.8|1715.2|1712.2|1721.7|1718.7|1714|1711|781
1621940400000|2021-05-25 11:00:00|1714.7|1711.7|1723|1720|1726|1723|1714.2|1711.2|685
1621944000000|2021-05-25 12:00:00|1724|1721|1725.6|1722.6|1734.8|1731.8|1721.3|1718.3|3223
1621947600000|2021-05-25 13:00:00|1725.3|1722.3|1720.3|1717.3|1728.1|1725.1|1719|1716|3154
1621951200000|2021-05-25 14:00:00|1720.6|1717.6|1709.6|1706.6|1721.6|1718.6|1703|1700|3283
1621954800000|2021-05-25 15:00:00|1709.3|1706.3|1709.1|1706.1|1713.1|1710.1|1700.8|1697.8|2960
1621958400000|2021-05-25 16:00:00|1709.7|1706.7|1711.8|1708.8|1715.1|1712.1|1706.1|1703.1|4629
1622012400000|2021-05-26 07:00:00|1716.7|1713.7|1712.5|1709.5|1720.5|1717.5|1712|1709|789
1622016000000|2021-05-26 08:00:00|1712.3|1709.3|1703|1700|1712.7|1709.7|1699.2|1696.2|1152
1622019600000|2021-05-26 09:00:00|1702.8|1699.8|1700.5|1697.5|1707.8|1704.8|1699.8|1696.8|681
1622023200000|2021-05-26 10:00:00|1700.8|1697.8|1698|1695|1700.8|1697.8|1691.5|1688.5|1842
1622026800000|2021-05-26 11:00:00|1698.3|1695.3|1697|1694|1699.3|1696.3|1693.3|1690.3|1670
1622030400000|2021-05-26 12:00:00|1697.3|1694.3|1690|1687|1700.5|1697.5|1686|1683|5763
1622034000000|2021-05-26 13:00:00|1690.8|1687.8|1677.8|1674.8|1693.8|1690.8|1676.8|1673.8|6474
1622037600000|2021-05-26 14:00:00|1676.3|1673.3|1689.5|1686.5|1692.3|1689.3|1672.3|1669.3|5291
1622041200000|2021-05-26 15:00:00|1690.3|1687.3|1694.3|1691.3|1699.3|1696.3|1684.3|1681.3|3316
1622044800000|2021-05-26 16:00:00|1693.8|1690.8|1691.6|1688.6|1697.3|1694.3|1685.3|1682.3|6354
1622098800000|2021-05-27 07:00:00|1690.2|1687.2|1696.5|1693.5|1696.5|1693.5|1688.5|1685.5|880
1622102400000|2021-05-27 08:00:00|1697|1694|1699.2|1696.2|1702.2|1699.2|1695.2|1692.2|782
1622106000000|2021-05-27 09:00:00|1699|1696|1704.2|1701.2|1705|1702|1696.2|1693.2|2823
1622109600000|2021-05-27 10:00:00|1704.5|1701.5|1705.5|1702.5|1706.8|1703.8|1702.5|1699.5|2521
1622113200000|2021-05-27 11:00:00|1705.3|1702.3|1708.5|1705.5|1708.5|1705.5|1700.5|1697.5|2174
1622116800000|2021-05-27 12:00:00|1708.3|1705.3|1720|1717|1724.8|1721.8|1705.5|1702.5|5028
1622120400000|2021-05-27 13:00:00|1721|1718|1714.5|1711.5|1722.3|1719.3|1713.8|1710.8|5914
1622124000000|2021-05-27 14:00:00|1714.8|1711.8|1710.8|1707.8|1715.5|1712.5|1702.8|1699.8|4260
1622127600000|2021-05-27 15:00:00|1711|1708|1710.5|1707.5|1716.8|1713.8|1705.8|1702.8|4053
1622131200000|2021-05-27 16:00:00|1710.8|1707.8|1725.5|1722.5|1725.5|1722.5|1706.5|1703.5|7937
1622185200000|2021-05-28 07:00:00|1730.4|1727.4|1733.8|1730.8|1738.3|1735.3|1729.9|1726.9|3808
1622188800000|2021-05-28 08:00:00|1734.1|1731.1|1751.6|1748.6|1751.6|1748.6|1731.1|1728.1|3477
1622192400000|2021-05-28 09:00:00|1751.3|1748.3|1744.6|1741.6|1751.6|1748.6|1743.8|1740.8|1302
1622196000000|2021-05-28 10:00:00|1744.3|1741.3|1742.8|1739.8|1744.3|1741.3|1736.6|1733.6|1183
1622199600000|2021-05-28 11:00:00|1743.6|1740.6|1746.1|1743.1|1748.6|1745.6|1743.6|1740.6|1448
1622203200000|2021-05-28 12:00:00|1746.6|1743.6|1763.3|1760.3|1769|1766|1746.6|1743.6|6350
1622206800000|2021-05-28 13:00:00|1763.8|1760.8|1760.3|1757.3|1771.6|1768.6|1758.3|1755.3|4792
1622210400000|2021-05-28 14:00:00|1760.6|1757.6|1744.1|1741.1|1764.9|1761.9|1739.1|1736.1|5669
1622214000000|2021-05-28 15:00:00|1743.4|1740.4|1735.6|1732.6|1747.1|1744.1|1733.1|1730.1|3144
1622217600000|2021-05-28 16:00:00|1735.4|1732.4|1739.3|1736.3|1746.1|1743.1|1733.1|1730.1|8986
1622530800000|2021-06-01 07:00:00|1758.6|1755.6|1771.4|1768.4|1773.8|1770.8|1758.6|1755.6|3772
1622534400000|2021-06-01 08:00:00|1772.4|1769.4|1783.8|1780.8|1786.8|1783.8|1772.4|1769.4|3053
1622538000000|2021-06-01 09:00:00|1783.4|1780.4|1772.1|1769.1|1788.8|1785.8|1770.4|1767.4|1451
1622541600000|2021-06-01 10:00:00|1772.4|1769.4|1772.1|1769.1|1782|1779|1765.4|1762.4|2705
1622545200000|2021-06-01 11:00:00|1771.9|1768.9|1780.1|1777.1|1780.6|1777.6|1771.4|1768.4|678
1622548800000|2021-06-01 12:00:00|1780.4|1777.4|1770.8|1767.8|1785|1782|1766.5|1763.5|4625
1622552400000|2021-06-01 13:00:00|1771.8|1768.8|1774|1771|1778.8|1775.8|1766.8|1763.8|4115
1622556000000|2021-06-01 14:00:00|1774.2|1771.2|1782.2|1779.2|1784.2|1781.2|1771.3|1768.3|4469
1622559600000|2021-06-01 15:00:00|1782.5|1779.5|1771.1|1768.1|1784.2|1781.2|1766.8|1763.8|5900
1622563200000|2021-06-01 16:00:00|1770.8|1767.8|1776.8|1773.8|1777.2|1774.2|1763.8|1760.8|7726
1622617200000|2021-06-02 07:00:00|1775|1772|1781|1778|1781.6|1778.6|1774.5|1771.5|1717
1622620800000|2021-06-02 08:00:00|1780.8|1777.8|1786.7|1783.7|1790|1787|1780.6|1777.6|1864
1622624400000|2021-06-02 09:00:00|1786.2|1783.2|1793.6|1790.6|1794.6|1791.6|1785.9|1782.9|974
1622628000000|2021-06-02 10:00:00|1793.2|1790.2|1788.9|1785.9|1793.4|1790.4|1783.8|1780.8|1567
1622631600000|2021-06-02 11:00:00|1788.4|1785.4|1786.1|1783.1|1789.6|1786.6|1780.7|1777.7|1205
1622635200000|2021-06-02 12:00:00|1785.8|1782.8|1774|1771|1787.2|1784.2|1770.3|1767.3|3830
1622638800000|2021-06-02 13:00:00|1774.8|1771.8|1770|1767|1780.4|1777.4|1769|1766|2921
1622642400000|2021-06-02 14:00:00|1770.2|1767.2|1775.7|1772.7|1780.7|1777.7|1770|1767|2971
1622646000000|2021-06-02 15:00:00|1775.9|1772.9|1763|1760|1780.4|1777.4|1761.6|1758.6|4111
1622649600000|2021-06-02 16:00:00|1763.2|1760.2|1774.9|1771.9|1774.9|1771.9|1754.6|1751.6|9443
1622703600000|2021-06-03 07:00:00|1774.7|1771.7|1765|1762|1775.6|1772.6|1761.3|1758.3|1002
1622707200000|2021-06-03 08:00:00|1764.8|1761.8|1761.5|1758.5|1767.7|1764.7|1761|1758|715
1622710800000|2021-06-03 09:00:00|1761.7|1758.7|1759.3|1756.3|1762|1759|1756|1753|755
1622714400000|2021-06-03 10:00:00|1760.3|1757.3|1752.6|1749.6|1763.5|1760.5|1751.1|1748.1|1642
1622718000000|2021-06-03 11:00:00|1752.9|1749.9|1755.1|1752.1|1759.3|1756.3|1749.9|1746.9|1501
1622721600000|2021-06-03 12:00:00|1755.3|1752.3|1752.6|1749.6|1757.3|1754.3|1749.6|1746.6|3104
1622725200000|2021-06-03 13:00:00|1752.3|1749.3|1741.3|1738.3|1757|1754|1737.5|1734.5|5772
1622728800000|2021-06-03 14:00:00|1740.3|1737.3|1744.3|1741.3|1746.5|1743.5|1735.7|1732.7|3734
1622732400000|2021-06-03 15:00:00|1744.7|1741.7|1735.7|1732.7|1752.7|1749.7|1735|1732|4086
1622736000000|2021-06-03 16:00:00|1736|1733|1743.7|1740.7|1752.9|1749.9|1735.3|1732.3|8117
1622790000000|2021-06-04 07:00:00|1750.5|1747.5|1755.8|1752.8|1759.1|1756.1|1750.5|1747.5|1493
1622793600000|2021-06-04 08:00:00|1755.5|1752.5|1756.5|1753.5|1757.8|1754.8|1753.8|1750.8|533
1622797200000|2021-06-04 09:00:00|1756.3|1753.3|1762.9|1759.9|1767.2|1764.2|1755.8|1752.8|2116
1622800800000|2021-06-04 10:00:00|1762.2|1759.2|1762.9|1759.9|1762.9|1759.9|1760.2|1757.2|497
1622804400000|2021-06-04 11:00:00|1762.7|1759.7|1759.2|1756.2|1763.2|1760.2|1757.9|1754.9|610
1622808000000|2021-06-04 12:00:00|1758.9|1755.9|1759.8|1756.8|1761.5|1758.5|1748.5|1745.5|3942
1622811600000|2021-06-04 13:00:00|1759.4|1756.4|1765.3|1762.3|1765.4|1762.4|1754.4|1751.4|5593
1622815200000|2021-06-04 14:00:00|1765.1|1762.1|1777.8|1774.8|1778.2|1775.2|1762.1|1759.1|10529
1622818800000|2021-06-04 15:00:00|1777.5|1774.5|1779.2|1776.2|1782.2|1779.2|1771.2|1768.2|4306
1622822400000|2021-06-04 16:00:00|1779.5|1776.5|1775.1|1772.1|1786.2|1783.2|1774.5|1771.5|6660
1623049200000|2021-06-07 07:00:00|1778.7|1775.7|1783.4|1780.4|1785.6|1782.6|1771.7|1768.7|1872
1623052800000|2021-06-07 08:00:00|1783.1|1780.1|1776.1|1773.1|1783.1|1780.1|1773.9|1770.9|865
1623056400000|2021-06-07 09:00:00|1776.4|1773.4|1772.2|1769.2|1776.4|1773.4|1770.7|1767.7|2294
1623060000000|2021-06-07 10:00:00|1772.4|1769.4|1767.4|1764.4|1775.7|1772.7|1767.1|1764.1|1419
1623063600000|2021-06-07 11:00:00|1767.6|1764.6|1770.1|1767.1|1773.8|1770.8|1767.6|1764.6|1056
1623067200000|2021-06-07 12:00:00|1770.5|1767.5|1762.6|1759.6|1772.6|1769.6|1758.8|1755.8|3369
1623070800000|2021-06-07 13:00:00|1763.5|1760.5|1754.1|1751.1|1763.5|1760.5|1751.1|1748.1|5889
1623074400000|2021-06-07 14:00:00|1754.5|1751.5|1746.2|1743.2|1755.5|1752.5|1740.2|1737.2|5074
1623078000000|2021-06-07 15:00:00|1745.8|1742.8|1746.8|1743.8|1752.5|1749.5|1739.5|1736.5|5184
1623081600000|2021-06-07 16:00:00|1747.2|1744.2|1743.8|1740.8|1748.5|1745.5|1740.2|1737.2|12921
1623135600000|2021-06-08 07:00:00|1740.6|1737.6|1752|1749|1754|1751|1739.6|1736.6|980
1623139200000|2021-06-08 08:00:00|1753|1750|1750.5|1747.5|1753|1750|1749|1746|1676
1623142800000|2021-06-08 09:00:00|1750.6|1747.6|1751|1748|1757.6|1754.6|1750.6|1747.6|833
1623146400000|2021-06-08 10:00:00|1751.5|1748.5|1757|1754|1758|1755|1751|1748|1407
1623150000000|2021-06-08 11:00:00|1757.1|1754.1|1758.6|1755.6|1762|1759|1754.5|1751.5|1292
1623153600000|2021-06-08 12:00:00|1758.8|1755.8|1760.6|1757.6|1765.3|1762.3|1756|1753|4550
1623157200000|2021-06-08 13:00:00|1760.9|1757.9|1771.9|1768.9|1774|1771|1759.6|1756.6|6481
1623160800000|2021-06-08 14:00:00|1772|1769|1771.2|1768.2|1780.8|1777.8|1770.9|1767.9|7817
1623164400000|2021-06-08 15:00:00|1771.6|1768.6|1769.2|1766.2|1772.6|1769.6|1765.9|1762.9|4913
1623168000000|2021-06-08 16:00:00|1768.2|1765.2|1777.1|1774.1|1778.4|1775.4|1768.2|1765.2|19563
1623222000000|2021-06-09 07:00:00|1776.4|1773.4|1763.6|1760.6|1779|1776|1762.8|1759.8|1785
1623225600000|2021-06-09 08:00:00|1763.8|1760.8|1765.1|1762.1|1766.1|1763.1|1759.1|1756.1|2315
1623229200000|2021-06-09 09:00:00|1764.1|1761.1|1764.9|1761.9|1769.1|1766.1|1761.8|1758.8|2504
1623232800000|2021-06-09 10:00:00|1764.5|1761.5|1768.9|1765.9|1769.5|1766.5|1760.9|1757.9|1267
1623236400000|2021-06-09 11:00:00|1768.6|1765.6|1773.9|1770.9|1773.9|1770.9|1766.4|1763.4|2578
1623240000000|2021-06-09 12:00:00|1776.9|1773.9|1786.4|1783.4|1787.4|1784.4|1769.5|1766.5|8592
1623243600000|2021-06-09 13:00:00|1786.6|1783.6|1777.6|1774.6|1792.4|1789.4|1770.4|1767.4|15158
1623247200000|2021-06-09 14:00:00|1777.7|1774.7|1768.2|1765.2|1782.1|1779.1|1768.2|1765.2|7628
1623250800000|2021-06-09 15:00:00|1768.3|1765.3|1781.3|1778.3|1786.3|1783.3|1767.8|1764.8|10638
1623254400000|2021-06-09 16:00:00|1780.3|1777.3|1775.7|1772.7|1785|1782|1772.7|1769.7|20574
1623308400000|2021-06-10 07:00:00|1772.9|1769.9|1765.9|1762.9|1775.1|1772.1|1763.8|1760.8|1848
1623312000000|2021-06-10 08:00:00|1766.3|1763.3|1777.6|1774.6|1782.9|1779.9|1764.8|1761.8|2693
1623315600000|2021-06-10 09:00:00|1777.9|1774.9|1773.6|1770.6|1779.2|1776.2|1767.9|1764.9|1807
1623319200000|2021-06-10 10:00:00|1773.3|1770.3|1771.2|1768.2|1778.5|1775.5|1769.5|1766.5|2092
1623322800000|2021-06-10 11:00:00|1771.8|1768.8|1774.3|1771.3|1774.8|1771.8|1769.2|1766.2|2009
1623326400000|2021-06-10 12:00:00|1773.8|1770.8|1777.3|1774.3|1781.5|1778.5|1771.2|1768.2|9736
1623330000000|2021-06-10 13:00:00|1777.5|1774.5|1782.6|1779.6|1787.6|1784.6|1776.9|1773.9|6593
1623333600000|2021-06-10 14:00:00|1782.2|1779.2|1772.4|1769.4|1782.6|1779.6|1764.7|1761.7|9245
1623337200000|2021-06-10 15:00:00|1772.5|1769.5|1781.4|1778.4|1783.7|1780.7|1770.4|1767.4|4815
1623340800000|2021-06-10 16:00:00|1781.3|1778.3|1772.5|1769.5|1781.3|1778.3|1767.8|1764.8|15712
1623394800000|2021-06-11 07:00:00|1773.6|1770.6|1762.1|1759.1|1774.8|1771.8|1762.1|1759.1|6917
1623398400000|2021-06-11 08:00:00|1762.4|1759.4|1760.7|1757.7|1765.7|1762.7|1754.4|1751.4|3517
1623402000000|2021-06-11 09:00:00|1760.8|1757.8|1754.6|1751.6|1762.7|1759.7|1753.2|1750.2|4172
1623405600000|2021-06-11 10:00:00|1754.5|1751.5|1758.5|1755.5|1758.5|1755.5|1752.5|1749.5|2423
1623409200000|2021-06-11 11:00:00|1757.6|1754.6|1750|1747|1757.6|1754.6|1749.5|1746.5|3134
1623412800000|2021-06-11 12:00:00|1750.1|1747.1|1751.5|1748.5|1756.5|1753.5|1745.8|1742.8|5102
1623416400000|2021-06-11 13:00:00|1751.4|1748.4|1758.7|1755.7|1760.5|1757.5|1751.2|1748.2|4605
1623420000000|2021-06-11 14:00:00|1759.1|1756.1|1758|1755|1767.2|1764.2|1753.2|1750.2|5365
1623423600000|2021-06-11 15:00:00|1758.1|1755.1|1757.7|1754.7|1763.7|1760.7|1756.7|1753.7|8478
1623427200000|2021-06-11 16:00:00|1757.9|1754.9|1771.8|1768.8|1771.8|1768.8|1756.7|1753.7|19326
1623654000000|2021-06-14 07:00:00|1759.3|1756.3|1758.5|1755.5|1760.9|1757.9|1754.5|1751.5|4308
1623657600000|2021-06-14 08:00:00|1758.4|1755.4|1730.8|1727.8|1760.4|1757.4|1725.5|1722.5|2864
1623661200000|2021-06-14 09:00:00|1730.4|1727.4|1731.3|1728.3|1734.8|1731.8|1728.1|1725.1|2038
1623664800000|2021-06-14 10:00:00|1731.7|1728.7|1732.7|1729.7|1733.1|1730.1|1730.7|1727.7|1966
1623668400000|2021-06-14 11:00:00|1733.1|1730.1|1725.6|1722.6|1733.5|1730.5|1725.6|1722.6|3781
1623672000000|2021-06-14 12:00:00|1725.2|1722.2|1709|1706|1728.4|1725.4|1708|1705|11841
1623675600000|2021-06-14 13:00:00|1709.3|1706.3|1715|1712|1715|1712|1707|1704|4206
1623679200000|2021-06-14 14:00:00|1715.4|1712.4|1731.4|1728.4|1735.6|1732.6|1714.8|1711.8|9187
1623682800000|2021-06-14 15:00:00|1731.3|1728.3|1736.8|1733.8|1740.2|1737.2|1730|1727|4620
1623686400000|2021-06-14 16:00:00|1736.7|1733.7|1738.2|1735.2|1744|1741|1732.2|1729.2|11224
1623740400000|2021-06-15 07:00:00|1743.6|1740.6|1724.4|1721.4|1747.6|1744.6|1724.3|1721.3|1582
1623744000000|2021-06-15 08:00:00|1724.3|1721.3|1728.6|1725.6|1729.7|1726.7|1714.7|1711.7|2187
1623747600000|2021-06-15 09:00:00|1728.7|1725.7|1742.9|1739.9|1745.9|1742.9|1727.5|1724.5|1280
1623751200000|2021-06-15 10:00:00|1743.9|1740.9|1752.5|1749.5|1756.3|1753.3|1743.9|1740.9|1692
1623754800000|2021-06-15 11:00:00|1752.9|1749.9|1751.3|1748.3|1753.5|1750.5|1747.9|1744.9|1895
1623758400000|2021-06-15 12:00:00|1751.8|1748.8|1717.2|1714.2|1751.9|1748.9|1714.8|1711.8|7190
1623762000000|2021-06-15 13:00:00|1717.8|1714.8|1718.8|1715.8|1723.6|1720.6|1716.3|1713.3|5500
1623765600000|2021-06-15 14:00:00|1718.4|1715.4|1707.2|1704.2|1720.8|1717.8|1706.8|1703.8|6257
1623769200000|2021-06-15 15:00:00|1707.4|1704.4|1709|1706|1722.6|1719.6|1707.2|1704.2|5613
1623772800000|2021-06-15 16:00:00|1709.1|1706.1|1713.4|1710.4|1720.1|1717.1|1707.2|1704.2|11433
1623826800000|2021-06-16 07:00:00|1712|1709|1716.4|1713.4|1718.4|1715.4|1709.6|1706.6|1304
1623830400000|2021-06-16 08:00:00|1715.4|1712.4|1721.2|1718.2|1722.2|1719.2|1714.2|1711.2|600
1623834000000|2021-06-16 09:00:00|1722.2|1719.2|1720.4|1717.4|1723.3|1720.3|1718.4|1715.4|1200
1623837600000|2021-06-16 10:00:00|1721.2|1718.2|1728.6|1725.6|1729.6|1726.6|1721.2|1718.2|1471
1623841200000|2021-06-16 11:00:00|1728.7|1725.7|1728.6|1725.6|1730.4|1727.4|1726.4|1723.4|1157
1623844800000|2021-06-16 12:00:00|1729.4|1726.4|1735.4|1732.4|1743.6|1740.6|1729.4|1726.4|2418
1623848400000|2021-06-16 13:00:00|1735.3|1732.3|1717.1|1714.1|1735.3|1732.3|1717.1|1714.1|6883
1623852000000|2021-06-16 14:00:00|1717.9|1714.9|1718.3|1715.3|1721.3|1718.3|1711.3|1708.3|3578
1623855600000|2021-06-16 15:00:00|1719.1|1716.1|1727.3|1724.3|1729.7|1726.7|1719.1|1716.1|1518
1623859200000|2021-06-16 16:00:00|1727.4|1724.4|1714.3|1711.3|1728.4|1725.4|1714.3|1711.3|4935
1623913200000|2021-06-17 07:00:00|1706.4|1703.4|1704.5|1701.5|1707.6|1704.6|1697.6|1694.6|1900
1623916800000|2021-06-17 08:00:00|1703.6|1700.6|1697.5|1694.5|1703.6|1700.6|1694.6|1691.6|2241
1623920400000|2021-06-17 09:00:00|1697.4|1694.4|1694.9|1691.9|1700.4|1697.4|1694.3|1691.3|570
1623924000000|2021-06-17 10:00:00|1694.5|1691.5|1687.8|1684.8|1695.9|1692.9|1685.7|1682.7|1308
1623927600000|2021-06-17 11:00:00|1687.7|1684.7|1684.8|1681.8|1689.8|1686.8|1683|1680|1577
1623931200000|2021-06-17 12:00:00|1683.8|1680.8|1681.8|1678.8|1685.7|1682.7|1672|1669|3593
1623934800000|2021-06-17 13:00:00|1682.7|1679.7|1701.1|1698.1|1701.5|1698.5|1679.5|1676.5|6181
1623938400000|2021-06-17 14:00:00|1701.7|1698.7|1695.6|1692.6|1709.2|1706.2|1694.7|1691.7|5036
1623942000000|2021-06-17 15:00:00|1694.6|1691.6|1677.7|1674.7|1694.6|1691.6|1673.8|1670.8|3156
1623945600000|2021-06-17 16:00:00|1677.6|1674.6|1674.4|1671.4|1678.7|1675.7|1668.4|1665.4|8032
1623999600000|2021-06-18 07:00:00|1676.7|1673.7|1688.2|1685.2|1691.7|1688.7|1675.7|1672.7|828
1624003200000|2021-06-18 08:00:00|1687.7|1684.7|1685.6|1682.6|1687.7|1684.7|1682.6|1679.6|595
1624006800000|2021-06-18 09:00:00|1686.6|1683.6|1687.9|1684.9|1692.8|1689.8|1685.6|1682.6|1524
1624010400000|2021-06-18 10:00:00|1687.8|1684.8|1677.9|1674.9|1688.8|1685.8|1674.5|1671.5|1318
1624014000000|2021-06-18 11:00:00|1678.8|1675.8|1674.9|1671.9|1682.8|1679.8|1674.9|1671.9|376
1624017600000|2021-06-18 12:00:00|1673.4|1670.4|1668.8|1665.8|1673.9|1670.9|1664.9|1661.9|3077
1624021200000|2021-06-18 13:00:00|1669.8|1666.8|1673.1|1670.1|1680|1677|1666.8|1663.8|1379
1624024800000|2021-06-18 14:00:00|1672.7|1669.7|1665.5|1662.5|1673.7|1670.7|1665.5|1662.5|4496
1624028400000|2021-06-18 15:00:00|1666.4|1663.4|1677.5|1674.5|1677.5|1674.5|1662.3|1659.3|13461
1624032000000|2021-06-18 16:00:00|1677.4|1674.4|1657.4|1654.4|1677.5|1674.5|1654.8|1651.8|4185
1624258800000|2021-06-21 07:00:00|1658.8|1655.8|1660.7|1657.7|1661.8|1658.8|1654.7|1651.7|1750
1624262400000|2021-06-21 08:00:00|1660.2|1657.2|1660.7|1657.7|1665.7|1662.7|1658.7|1655.7|362
1624266000000|2021-06-21 09:00:00|1660.6|1657.6|1658.8|1655.8|1660.7|1657.7|1657.8|1654.8|594
1624269600000|2021-06-21 10:00:00|1658.9|1655.9|1651.9|1648.9|1659.8|1656.8|1646.9|1643.9|778
1624273200000|2021-06-21 11:00:00|1650.9|1647.9|1649.5|1646.5|1650.9|1647.9|1643.8|1640.8|1002
1624276800000|2021-06-21 12:00:00|1648.6|1645.6|1657.7|1654.7|1658.8|1655.8|1643.7|1640.7|817
1624280400000|2021-06-21 13:00:00|1657.8|1654.8|1668|1665|1670.6|1667.6|1654.7|1651.7|3729
1624284000000|2021-06-21 14:00:00|1668.1|1665.1|1707.5|1704.5|1713.5|1710.5|1667.5|1664.5|2675
1624287600000|2021-06-21 15:00:00|1707.4|1704.4|1708.5|1705.5|1708.5|1705.5|1700|1697|1354
1624291200000|2021-06-21 16:00:00|1708.6|1705.6|1703.1|1700.1|1718.6|1715.6|1703.1|1700.1|3966
1624345200000|2021-06-22 07:00:00|1702.8|1699.8|1694.6|1691.6|1703.8|1700.8|1693.6|1690.6|3127
1624348800000|2021-06-22 08:00:00|1694.7|1691.7|1693.6|1690.6|1699.6|1696.6|1688.6|1685.6|249
1624352400000|2021-06-22 09:00:00|1692.7|1689.7|1696.7|1693.7|1702.8|1699.8|1691.6|1688.6|1342
1624356000000|2021-06-22 10:00:00|1695.7|1692.7|1692.6|1689.6|1697.8|1694.8|1692.6|1689.6|790
1624359600000|2021-06-22 11:00:00|1693.1|1690.1|1694.5|1691.5|1699|1696|1692.6|1689.6|2195
1624363200000|2021-06-22 12:00:00|1694.1|1691.1|1685.7|1682.7|1695.1|1692.1|1683.6|1680.6|992
1624366800000|2021-06-22 13:00:00|1686.6|1683.6|1682.9|1679.9|1688.7|1685.7|1673.3|1670.3|1695
1624370400000|2021-06-22 14:00:00|1682.4|1679.4|1666.9|1663.9|1682.9|1679.9|1665.9|1662.9|1955
1624374000000|2021-06-22 15:00:00|1666.4|1663.4|1665.8|1662.8|1666.9|1663.9|1660.8|1657.8|755
1624377600000|2021-06-22 16:00:00|1664.8|1661.8|1675.9|1672.9|1677.8|1674.8|1663.8|1660.8|2953
1624431600000|2021-06-23 07:00:00|1689.2|1686.2|1692.1|1689.1|1692.6|1689.6|1683.6|1680.6|579
1624435200000|2021-06-23 08:00:00|1691.2|1688.2|1697.2|1694.2|1701.1|1698.1|1690.2|1687.2|1201
1624438800000|2021-06-23 09:00:00|1698.2|1695.2|1693.8|1690.8|1699.2|1696.2|1690.2|1687.2|383
1624442400000|2021-06-23 10:00:00|1694.3|1691.3|1692.3|1689.3|1694.3|1691.3|1691.2|1688.2|253
1624446000000|2021-06-23 11:00:00|1692.2|1689.2|1687.8|1684.8|1696.2|1693.2|1683.3|1680.3|362
1624449600000|2021-06-23 12:00:00|1688.3|1685.3|1699.4|1696.4|1701.4|1698.4|1685.3|1682.3|1002
1624453200000|2021-06-23 13:00:00|1698.9|1695.9|1708.5|1705.5|1713.4|1710.4|1698.5|1695.5|5109
1624456800000|2021-06-23 14:00:00|1709|1706|1685.3|1682.3|1710.5|1707.5|1681.2|1678.2|4162
1624460400000|2021-06-23 15:00:00|1685.8|1682.8|1695.2|1692.2|1697.2|1694.2|1685.7|1682.7|1238
1624464000000|2021-06-23 16:00:00|1695.3|1692.3|1696.3|1693.3|1705.3|1702.3|1695.3|1692.3|1400
1624518000000|2021-06-24 07:00:00|1695.6|1692.6|1693|1690|1698.7|1695.7|1691.7|1688.7|2120
1624521600000|2021-06-24 08:00:00|1693.5|1690.5|1685.1|1682.1|1693.5|1690.5|1682.6|1679.6|560
1624525200000|2021-06-24 09:00:00|1685.6|1682.6|1687.7|1684.7|1690.7|1687.7|1683.6|1680.6|463
1624528800000|2021-06-24 10:00:00|1686.7|1683.7|1693.4|1690.4|1695.8|1692.8|1683.7|1680.7|1471
1624532400000|2021-06-24 11:00:00|1693.8|1690.8|1690.8|1687.8|1698.9|1695.9|1690.4|1687.4|1803
1624536000000|2021-06-24 12:00:00|1689.8|1686.8|1689.8|1686.8|1695.8|1692.8|1687.3|1684.3|985
1624539600000|2021-06-24 13:00:00|1690.3|1687.3|1683.8|1680.8|1690.3|1687.3|1680.3|1677.3|1012
1624543200000|2021-06-24 14:00:00|1684.8|1681.8|1692.8|1689.8|1692.9|1689.9|1679.9|1676.9|1861
1624546800000|2021-06-24 15:00:00|1692.9|1689.9|1710.8|1707.8|1710.8|1707.8|1691.9|1688.9|1162
1624550400000|2021-06-24 16:00:00|1709.8|1706.8|1728.4|1725.4|1728.9|1725.9|1707.8|1704.8|2562
1624604400000|2021-06-25 07:00:00|1730.1|1727.1|1726.1|1723.1|1730.1|1727.1|1722.6|1719.6|1510
1624608000000|2021-06-25 08:00:00|1726.6|1723.6|1726.1|1723.1|1733.1|1730.1|1726.1|1723.1|1222
1624611600000|2021-06-25 09:00:00|1726.2|1723.2|1711.2|1708.2|1727.2|1724.2|1709.7|1706.7|1634
1624615200000|2021-06-25 10:00:00|1712.2|1709.2|1724.7|1721.7|1725.2|1722.2|1711.2|1708.2|1587
1624618800000|2021-06-25 11:00:00|1725.2|1722.2|1717.2|1714.2|1725.2|1722.2|1716.2|1713.2|2502
1624622400000|2021-06-25 12:00:00|1717.7|1714.7|1720.2|1717.2|1722.2|1719.2|1710.2|1707.2|4969
1624626000000|2021-06-25 13:00:00|1721.2|1718.2|1722.1|1719.1|1737.2|1734.2|1717.6|1714.6|9458
1624629600000|2021-06-25 14:00:00|1722.6|1719.6|1719.1|1716.1|1725.1|1722.1|1715.1|1712.1|5042
1624633200000|2021-06-25 15:00:00|1718.1|1715.1|1725.1|1722.1|1725.1|1722.1|1716.1|1713.1|2245
1624636800000|2021-06-25 16:00:00|1724.6|1721.6|1736.7|1733.7|1738.2|1735.2|1724.1|1721.1|6811
1624863600000|2021-06-28 07:00:00|1739.4|1736.4|1743.4|1740.4|1747.4|1744.4|1738.9|1735.9|1274
1624867200000|2021-06-28 08:00:00|1744.4|1741.4|1737.4|1734.4|1744.4|1741.4|1730.4|1727.4|1190
1624870800000|2021-06-28 09:00:00|1736.4|1733.4|1738.4|1735.4|1743.4|1740.4|1736.4|1733.4|1358
1624874400000|2021-06-28 10:00:00|1739.4|1736.4|1731.5|1728.5|1741.4|1738.4|1730.4|1727.4|1019
1624878000000|2021-06-28 11:00:00|1734.4|1731.4|1729.5|1726.5|1738.4|1735.4|1728.5|1725.5|1244
1624881600000|2021-06-28 12:00:00|1730.5|1727.5|1729.5|1726.5|1732.5|1729.5|1718.5|1715.5|2908
1624885200000|2021-06-28 13:00:00|1730.5|1727.5|1744.5|1741.5|1745.5|1742.5|1730.5|1727.5|4875
1624888800000|2021-06-28 14:00:00|1745.5|1742.5|1757.5|1754.5|1764.4|1761.4|1743.5|1740.5|6656
1624892400000|2021-06-28 15:00:00|1758.4|1755.4|1755.5|1752.5|1764.5|1761.5|1750.5|1747.5|4006
1624896000000|2021-06-28 16:00:00|1754.5|1751.5|1764.5|1761.5|1765.5|1762.5|1753|1750|7855
1624899600000|2021-06-28 17:00:00|||||||||1
1624950000000|2021-06-29 07:00:00|1763.6|1760.6|1751.7|1748.7|1763.6|1760.6|1750.7|1747.7|1007
1624953600000|2021-06-29 08:00:00|1752.2|1749.2|1740.7|1737.7|1755.2|1752.2|1738.7|1735.7|1353
1624957200000|2021-06-29 09:00:00|1741.7|1738.7|1751.7|1748.7|1755.7|1752.7|1737.7|1734.7|1944
1624960800000|2021-06-29 10:00:00|1752.7|1749.7|1749.7|1746.7|1754.7|1751.7|1748.7|1745.7|1096
1624964400000|2021-06-29 11:00:00|1752.7|1749.7|1753.7|1750.7|1755.7|1752.7|1751.7|1748.7|1386
1624968000000|2021-06-29 12:00:00|1754.2|1751.2|1752.7|1749.7|1763.7|1760.7|1751.7|1748.7|4627
1624971600000|2021-06-29 13:00:00|1755.7|1752.7|1751.7|1748.7|1762.7|1759.7|1749.8|1746.8|3662
1624975200000|2021-06-29 14:00:00|1751.8|1748.8|1749.3|1746.3|1757.7|1754.7|1745.8|1742.8|5839
1624978800000|2021-06-29 15:00:00|1748.8|1745.8|1749.8|1746.8|1755.8|1752.8|1747.8|1744.8|3565
1624982400000|2021-06-29 16:00:00|1750.8|1747.8|1757.8|1754.8|1762.8|1759.8|1750.8|1747.8|7249
1625036400000|2021-06-30 07:00:00|1760.9|1757.9|1758|1755|1761.4|1758.4|1751.5|1748.5|581
1625040000000|2021-06-30 08:00:00|1758.4|1755.4|1760.9|1757.9|1764.9|1761.9|1752|1749|937
1625043600000|2021-06-30 09:00:00|1761.9|1758.9|1763.9|1760.9|1765.9|1762.9|1759.9|1756.9|1504
1625047200000|2021-06-30 10:00:00|1764.4|1761.4|1753.4|1750.4|1764.4|1761.4|1752|1749|1537
1625050800000|2021-06-30 11:00:00|1753.9|1750.9|1755.5|1752.5|1759.9|1756.9|1751|1748|1691
1625054400000|2021-06-30 12:00:00|1756|1753|1755|1752|1762|1759|1749|1746|3319
1625058000000|2021-06-30 13:00:00|1754|1751|1761.1|1758.1|1763.1|1760.1|1749|1746|5338
1625061600000|2021-06-30 14:00:00|1760.1|1757.1|1767.9|1764.9|1771.9|1768.9|1759.1|1756.1|5874
1625065200000|2021-06-30 15:00:00|1767|1764|1763|1760|1769.9|1766.9|1759|1756|3258
1625068800000|2021-06-30 16:00:00|1763.4|1760.4|1791.3|1788.3|1794.7|1791.7|1763.4|1760.4|15150
1625122800000|2021-07-01 07:00:00|1791.9|1788.9|1799.3|1796.3|1804.7|1801.7|1789.8|1786.8|2420
1625126400000|2021-07-01 08:00:00|1799.7|1796.7|1794.9|1791.9|1800.8|1797.8|1792.8|1789.8|1100
1625130000000|2021-07-01 09:00:00|1794.8|1791.8|1804.7|1801.7|1805.7|1802.7|1794.8|1791.8|1602
1625133600000|2021-07-01 10:00:00|1805.2|1802.2|1817.7|1814.7|1817.7|1814.7|1804.7|1801.7|4234
1625137200000|2021-07-01 11:00:00|1816.7|1813.7|1815.7|1812.7|1818.8|1815.8|1809.8|1806.8|1950
1625140800000|2021-07-01 12:00:00|1815.8|1812.8|1837.7|1834.7|1838.6|1835.6|1815.3|1812.3|7655
1625144400000|2021-07-01 13:00:00|1837.2|1834.2|1837.7|1834.7|1850.6|1847.6|1833.7|1830.7|10020
1625148000000|2021-07-01 14:00:00|1838.7|1835.7|1811.8|1808.8|1841.7|1838.7|1806.9|1803.9|8392
1625151600000|2021-07-01 15:00:00|1812.8|1809.8|1787|1784|1813.8|1810.8|1776|1773|9884
1625155200000|2021-07-01 16:00:00|1787.9|1784.9|1794.3|1791.3|1804.9|1801.9|1786|1783|7823
1625209200000|2021-07-02 07:00:00|1798.9|1795.9|1804.8|1801.8|1805.3|1802.3|1796.9|1793.9|761
1625212800000|2021-07-02 08:00:00|1805.3|1802.3|1813.8|1810.8|1813.8|1810.8|1803.4|1800.4|1077
1625216400000|2021-07-02 09:00:00|1811.8|1808.8|1813.8|1810.8|1817.7|1814.7|1809.8|1806.8|1044
1625220000000|2021-07-02 10:00:00|1814.8|1811.8|1820.8|1817.8|1825.8|1822.8|1814.8|1811.8|1374
1625223600000|2021-07-02 11:00:00|1819.8|1816.8|1819.4|1816.4|1825.8|1822.8|1816.9|1813.9|1259
1625227200000|2021-07-02 12:00:00|1818.9|1815.9|1826|1823|1831|1828|1814.1|1811.1|4195
1625230800000|2021-07-02 13:00:00|1827|1824|1804.4|1801.4|1827.1|1824.1|1802.9|1799.9|4752
1625234400000|2021-07-02 14:00:00|1803.9|1800.9|1823.3|1820.3|1827.3|1824.3|1797.4|1794.4|5978
1625238000000|2021-07-02 15:00:00|1824.2|1821.2|1826.3|1823.3|1829.2|1826.2|1819.4|1816.4|3142
1625241600000|2021-07-02 16:00:00|1826.4|1823.4|1823.3|1820.3|1836.3|1833.3|1814.3|1811.3|7643
1625554800000|2021-07-06 07:00:00|1838.1|1835.1|1844|1841|1844|1841|1831.3|1828.3|2381
1625558400000|2021-07-06 08:00:00|1844.5|1841.5|1840.2|1837.2|1845|1842|1835.3|1832.3|1223
1625562000000|2021-07-06 09:00:00|1839.2|1836.2|1837.1|1834.1|1840.2|1837.2|1832.1|1829.1|972
1625565600000|2021-07-06 10:00:00|1836.1|1833.1|1837.5|1834.5|1840.1|1837.1|1833.1|1830.1|735
1625569200000|2021-07-06 11:00:00|1837.1|1834.1|1822.5|1819.5|1840|1837|1821|1818|1942
1625572800000|2021-07-06 12:00:00|1823.5|1820.5|1845.2|1842.2|1845.2|1842.2|1823.5|1820.5|2850
1625576400000|2021-07-06 13:00:00|1846.2|1843.2|1797|1794|1846.2|1843.2|1792|1789|10843
1625580000000|2021-07-06 14:00:00|1797.5|1794.5|1804.1|1801.1|1824|1821|1787.3|1784.3|11349
1625583600000|2021-07-06 15:00:00|1804.2|1801.2|1806.2|1803.2|1809.2|1806.2|1800.2|1797.2|3866
1625587200000|2021-07-06 16:00:00|1805.2|1802.2|1789.4|1786.4|1809.2|1806.2|1787.4|1784.4|9159
1625641200000|2021-07-07 07:00:00|1801.6|1798.6|1810.7|1807.7|1813.7|1810.7|1801.1|1798.1|1881
1625644800000|2021-07-07 08:00:00|1810.6|1807.6|1807.2|1804.2|1815.7|1812.7|1805.7|1802.7|1537
1625648400000|2021-07-07 09:00:00|1806.7|1803.7|1806.7|1803.7|1808.6|1805.6|1797.7|1794.7|1145
1625652000000|2021-07-07 10:00:00|1807.7|1804.7|1798.7|1795.7|1807.8|1804.8|1797.7|1794.7|647
1625655600000|2021-07-07 11:00:00|1797.8|1794.8|1783.9|1780.9|1800.7|1797.7|1783.9|1780.9|2001
1625659200000|2021-07-07 12:00:00|1784.8|1781.8|1768.1|1765.1|1792.8|1789.8|1766.9|1763.9|8547
1625662800000|2021-07-07 13:00:00|1768.6|1765.6|1769.9|1766.9|1773.9|1770.9|1762.2|1759.2|5590
1625666400000|2021-07-07 14:00:00|1770.9|1767.9|1763.8|1760.8|1773.9|1770.9|1751.1|1748.1|8699
1625670000000|2021-07-07 15:00:00|1763.3|1760.3|1768.9|1765.9|1779.7|1776.7|1762.7|1759.7|7247
1625673600000|2021-07-07 16:00:00|1769|1766|1781.2|1778.2|1783.2|1780.2|1766.1|1763.1|7380
1625727600000|2021-07-08 07:00:00|1781.4|1778.4|1767.1|1764.1|1782.3|1779.3|1767.1|1764.1|1368
1625731200000|2021-07-08 08:00:00|1767.5|1764.5|1773.6|1770.6|1777.5|1774.5|1767.5|1764.5|1452
1625734800000|2021-07-08 09:00:00|1774.5|1771.5|1781.6|1778.6|1786.6|1783.6|1774.5|1771.5|1070
1625738400000|2021-07-08 10:00:00|1781.7|1778.7|1774.4|1771.4|1781.7|1778.7|1765|1762|1592
1625742000000|2021-07-08 11:00:00|1774.9|1771.9|1763.5|1760.5|1775|1772|1763.5|1760.5|820
1625745600000|2021-07-08 12:00:00|1764|1761|1758.3|1755.3|1764.2|1761.2|1752|1749|4218
1625749200000|2021-07-08 13:00:00|1758.2|1755.2|1768|1765|1771.2|1768.2|1754.3|1751.3|3924
1625752800000|2021-07-08 14:00:00|1767.1|1764.1|1757.1|1754.1|1768.5|1765.5|1756.3|1753.3|3043
1625756400000|2021-07-08 15:00:00|1757.9|1754.9|1763.4|1760.4|1766.9|1763.9|1752.1|1749.1|4453
1625760000000|2021-07-08 16:00:00|1763|1760|1739.3|1736.3|1767.9|1764.9|1738.3|1735.3|8571
1625814000000|2021-07-09 07:00:00|1741.6|1738.6|1750.4|1747.4|1751.3|1748.3|1741.6|1738.6|1415
1625817600000|2021-07-09 08:00:00|1750.3|1747.3|1739.4|1736.4|1751.3|1748.3|1738.5|1735.5|1543
1625821200000|2021-07-09 09:00:00|1739.5|1736.5|1745.4|1742.4|1745.4|1742.4|1738|1735|948
1625824800000|2021-07-09 10:00:00|1745.3|1742.3|1740.5|1737.5|1746.3|1743.3|1737.5|1734.5|870
1625828400000|2021-07-09 11:00:00|1739.5|1736.5|1742.1|1739.1|1747.4|1744.4|1738.5|1735.5|1822
1625832000000|2021-07-09 12:00:00|1741.7|1738.7|1725.9|1722.9|1741.7|1738.7|1723.4|1720.4|4141
1625835600000|2021-07-09 13:00:00|1724.9|1721.9|1735.9|1732.9|1741.9|1738.9|1723.9|1720.9|4001
1625839200000|2021-07-09 14:00:00|1736.3|1733.3|1737|1734|1741.9|1738.9|1729|1726|3289
1625842800000|2021-07-09 15:00:00|1736.5|1733.5|1731.3|1728.3|1738|1735|1729.3|1726.3|3061
1625846400000|2021-07-09 16:00:00|1732.2|1729.2|1730.2|1727.2|1743.1|1740.1|1726.1|1723.1|9769
1626073200000|2021-07-12 07:00:00|1727|1724|1723.3|1720.3|1729|1726|1717.9|1714.9|1569
1626076800000|2021-07-12 08:00:00|1723.1|1720.1|1722.5|1719.5|1725.5|1722.5|1719.7|1716.7|1642
1626080400000|2021-07-12 09:00:00|1723.4|1720.4|1728|1725|1728.4|1725.4|1722.4|1719.4|639
1626084000000|2021-07-12 10:00:00|1728.4|1725.4|1725.6|1722.6|1728.4|1725.4|1721.6|1718.6|823
1626087600000|2021-07-12 11:00:00|1725.7|1722.7|1727.4|1724.4|1730.3|1727.3|1722.5|1719.5|948
1626091200000|2021-07-12 12:00:00|1727.3|1724.3|1716.6|1713.6|1727.4|1724.4|1713.8|1710.8|3767
1626094800000|2021-07-12 13:00:00|1716.5|1713.5|1724.7|1721.7|1726.6|1723.6|1709.8|1706.8|4213
1626098400000|2021-07-12 14:00:00|1723.7|1720.7|1720.8|1717.8|1724.2|1721.2|1711.8|1708.8|5319
1626102000000|2021-07-12 15:00:00|1720.4|1717.4|1707.7|1704.7|1723.8|1720.8|1705.3|1702.3|4891
1626159600000|2021-07-13 07:00:00|1723.6|1720.6|1712.3|1709.3|1728.1|1725|1712.3|1709.3|1012
1626163200000|2021-07-13 08:00:00|1712.2|1709.2|1707.3|1704.3|1712.2|1709.2|1704.5|1701.5|1047
1626166800000|2021-07-13 09:00:00|1706.5|1703.5|1699.1|1696.1|1706.5|1703.5|1698.3|1695.3|1834
1626170400000|2021-07-13 10:00:00|1699.5|1696.5|1688.9|1685.9|1700.5|1697.5|1686.4|1683.4|4152
1626174000000|2021-07-13 11:00:00|1688.8|1685.8|1688.9|1685.9|1689|1686|1685.9|1682.9|2382
1626177600000|2021-07-13 12:00:00|1688.1|1685.1|1694.2|1691.2|1697|1694|1683.6|1680.6|6520
1626181200000|2021-07-13 13:00:00|1693.3|1690.3|1694.9|1691.9|1699|1696|1690.4|1687.4|3799
1626184800000|2021-07-13 14:00:00|1694|1691|1691.4|1688.4|1694.1|1691.1|1682.8|1679.8|4703
1626188400000|2021-07-13 15:00:00|1692.4|1689.4|1710.4|1707.4|1713.3|1710.3|1689.4|1686.4|4017
1626192000000|2021-07-13 16:00:00|1710.5|1707.5|1716.8|1713.8|1724|1721|1703.6|1700.6|8699
1626195600000|2021-07-13 17:00:00|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|1716.7|1713.7|0
1626246000000|2021-07-14 07:00:00|1730.3|1727.3|1714.4|1711.4|1732.3|1729.3|1713|1710|1098
1626249600000|2021-07-14 08:00:00|1714|1711|1721.1|1718.1|1723.5|1720.5|1713.1|1710.1|870
1626253200000|2021-07-14 09:00:00|1720.6|1717.6|1716.8|1713.8|1720.6|1717.6|1715.6|1712.6|410
1626256800000|2021-07-14 10:00:00|1716.7|1713.7|1708|1705|1717.8|1714.8|1708|1705|1076
1626260400000|2021-07-14 11:00:00|1707|1704|1711|1708|1714.9|1711.9|1707|1704|1431
1626264000000|2021-07-14 12:00:00|1711.4|1708.4|1716.5|1713.5|1719.4|1716.4|1705.8|1702.8|3017
1626267600000|2021-07-14 13:00:00|1716.6|1713.6|1717.7|1714.7|1722.5|1719.5|1707.8|1704.8|3348
1626271200000|2021-07-14 14:00:00|1717.6|1714.6|1710.7|1707.7|1720.6|1717.6|1708.7|1705.7|4153
1626274800000|2021-07-14 15:00:00|1711.1|1708.1|1702.8|1699.8|1718.5|1715.5|1702.1|1699.1|4630
1626278400000|2021-07-14 16:00:00|1702.3|1699.3|1694.5|1691.5|1706|1703|1694.5|1691.5|7096
1626332400000|2021-07-15 07:00:00|1697.9|1694.9|1697|1694|1699.9|1696.9|1694.5|1691.5|653
1626336000000|2021-07-15 08:00:00|1697.8|1694.8|1711|1708|1712.9|1709.9|1696.9|1693.9|1183
1626339600000|2021-07-15 09:00:00|1710.9|1707.9|1716.2|1713.2|1716.2|1713.2|1709.2|1706.2|2827
1626343200000|2021-07-15 10:00:00|1716.4|1713.4|1709.4|1706.4|1717.2|1714.2|1703.4|1700.4|1462
1626346800000|2021-07-15 11:00:00|1709.3|1706.3|1714.2|1711.2|1717.4|1714.4|1705.4|1702.4|1774
1626350400000|2021-07-15 12:00:00|1714.1|1711.1|1710.2|1707.2|1716.1|1713.1|1703.2|1700.2|2165
1626354000000|2021-07-15 13:00:00|1709.4|1706.4|1712.1|1709.1|1714.3|1711.3|1705.3|1702.3|2083
1626357600000|2021-07-15 14:00:00|1712.2|1709.2|1715.9|1712.9|1716.4|1713.4|1704.2|1701.2|3713
1626361200000|2021-07-15 15:00:00|1716|1713|1740.3|1737.3|1743.7|1740.7|1714.9|1711.9|7103
1626364800000|2021-07-15 16:00:00|1741.3|1738.3|1744.5|1741.5|1746|1743|1732.6|1729.6|7751
1626418800000|2021-07-16 07:00:00|1743.1|1740.1|1754.5|1751.5|1757|1754|1743.1|1740.1|1419
1626422400000|2021-07-16 08:00:00|1754|1751|1757.2|1754.2|1758.3|1755.3|1749.1|1746.1|1262
1626426000000|2021-07-16 09:00:00|1756.3|1753.3|1748.4|1745.4|1758.3|1755.3|1747.5|1744.5|787
1626429600000|2021-07-16 10:00:00|1748.5|1745.5|1742.5|1739.5|1748.5|1745.5|1740.5|1737.5|1018
1626433200000|2021-07-16 11:00:00|1743.5|1740.5|1742.3|1739.3|1748.4|1745.4|1738.5|1735.5|1136
1626436800000|2021-07-16 12:00:00|1743.4|1740.4|1747.3|1744.3|1748.3|1745.3|1734.5|1731.5|1856
1626440400000|2021-07-16 13:00:00|1748.3|1745.3|1752.6|1749.6|1756.1|1753.1|1741.3|1738.3|2922
1626444000000|2021-07-16 14:00:00|1752.2|1749.2|1782.8|1779.8|1783.4|1780.4|1741.2|1738.2|5409
1626447600000|2021-07-16 15:00:00|1782.4|1779.4|1773.8|1770.8|1787|1784|1771.3|1768.3|5724
1626451200000|2021-07-16 16:00:00|1773.4|1770.4|1776.2|1773.2|1783.2|1780.2|1768.6|1765.6|5830
1626454800000|2021-07-16 17:00:00|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|1776.4|1773.4|0
1626678000000|2021-07-19 07:00:00|1785.2|1782.2|1766|1763|1788.6|1785.6|1763|1760|1991
1626681600000|2021-07-19 08:00:00|1766.1|1763.1|1770.1|1767.1|1772.9|1769.9|1759.1|1756.1|1564
1626685200000|2021-07-19 09:00:00|1770|1767|1772.9|1769.9|1775.8|1772.8|1766.7|1763.7|997
1626688800000|2021-07-19 10:00:00|1772|1769|1771.8|1768.8|1775.9|1772.9|1768|1765|828
1626692400000|2021-07-19 11:00:00|1771.9|1768.9|1770.1|1767.1|1775.8|1772.8|1763|1760|985
1626696000000|2021-07-19 12:00:00|1768.6|1765.6|1761.1|1758.1|1769.2|1766.2|1753.8|1750.8|4005
1626699600000|2021-07-19 13:00:00|1760.3|1757.3|1757.1|1754.1|1772.7|1769.7|1757|1754|3746
1626703200000|2021-07-19 14:00:00|1757.8|1754.8|1737.6|1734.6|1758|1755|1718.8|1715.8|8866
1626706800000|2021-07-19 15:00:00|1738|1735|1739.6|1736.6|1739.6|1736.6|1724.1|1721.1|3027
1626764400000|2021-07-20 07:00:00|1736|1733|1751.1|1748.1|1754.9|1751.9|1733.8|1730.8|1925
1626768000000|2021-07-20 08:00:00|1750.9|1747.9|1746.2|1743.2|1757.1|1754.1|1742.1|1739.1|1682
1626771600000|2021-07-20 09:00:00|1745.9|1742.9|1749.1|1746.1|1756.1|1753.1|1745.2|1742.2|929
1626775200000|2021-07-20 10:00:00|1749|1746|1752.1|1749.1|1753.2|1750.2|1743|1740|1009
1626778800000|2021-07-20 11:00:00|1752.2|1749.2|1757.4|1754.4|1761.4|1758.4|1751.2|1748.2|1699
1626782400000|2021-07-20 12:00:00|1758.1|1755.1|1751.2|1748.2|1760.3|1757.3|1746.4|1743.4|2265
1626786000000|2021-07-20 13:00:00|1751.3|1748.3|1754.3|1751.3|1756.2|1753.2|1737.4|1734.4|3371
1626789600000|2021-07-20 14:00:00|1754.2|1751.2|1758.1|1755.1|1760.5|1757.5|1747.4|1744.4|2570
1626793200000|2021-07-20 15:00:00|1758.8|1755.8|1753.2|1750.2|1765.1|1762.1|1750.2|1747.2|3481
1626796800000|2021-07-20 16:00:00|1753.3|1750.3|1754.2|1751.2|1756.2|1753.2|1747.1|1744.1|4791
1626850800000|2021-07-21 07:00:00|1755.7|1752.7|1751.4|1748.4|1756.1|1753.1|1747.5|1744.5|1536
1626854400000|2021-07-21 08:00:00|1751.5|1748.5|1758.3|1755.3|1759.4|1756.4|1748.7|1745.7|479
1626858000000|2021-07-21 09:00:00|1757.9|1754.9|1749.6|1746.6|1757.9|1754.9|1747.8|1744.8|661
1626861600000|2021-07-21 10:00:00|1749.7|1746.7|1743.9|1740.9|1755.4|1752.4|1741.7|1738.7|463
1626865200000|2021-07-21 11:00:00|1743.7|1740.7|1746.5|1743.5|1746.9|1743.9|1739.9|1736.9|1176
1626868800000|2021-07-21 12:00:00|1746.6|1743.6|1755.6|1752.6|1760.4|1757.4|1742.6|1739.6|1517
1626872400000|2021-07-21 13:00:00|1754.8|1751.8|1762.5|1759.5|1763.5|1760.5|1746|1743|2885
1626876000000|2021-07-21 14:00:00|1762.4|1759.4|1758.7|1755.7|1762.5|1759.5|1744.7|1741.7|2878
1626879600000|2021-07-21 15:00:00|1758.8|1755.8|1772|1769|1773|1770|1754.8|1751.8|3639
1626883200000|2021-07-21 16:00:00|1772.7|1769.7|1779.3|1776.3|1781|1778|1772.3|1769.3|5661
1626937200000|2021-07-22 07:00:00|1775.8|1772.8|1764.6|1761.6|1779|1776|1764.1|1761.1|817
1626940800000|2021-07-22 08:00:00|1764.1|1761.1|1773.6|1770.6|1783.4|1780.4|1760.5|1757.5|2315
1626944400000|2021-07-22 09:00:00|1774.6|1771.6|1766.8|1763.8|1775.8|1772.8|1766.6|1763.6|1149
1626948000000|2021-07-22 10:00:00|1767|1764|1779.5|1776.5|1779.5|1776.5|1765.9|1762.9|1071
1626951600000|2021-07-22 11:00:00|1778.5|1775.5|1780.5|1777.5|1781.7|1778.7|1776.5|1773.5|1228
1626955200000|2021-07-22 12:00:00|1780.2|1777.2|1781.8|1778.8|1786.4|1783.4|1776.8|1773.8|2627
1626958800000|2021-07-22 13:00:00|1781.7|1778.7|1770.4|1767.4|1785.4|1782.4|1765.4|1762.4|3961
1626962400000|2021-07-22 14:00:00|1770.8|1767.8|1775|1772|1780.1|1777.1|1769.9|1766.9|2549
1626966000000|2021-07-22 15:00:00|1775.1|1772.1|1779.2|1776.2|1780.3|1777.3|1772.3|1769.3|2710
1626969600000|2021-07-22 16:00:00|1779|1776|1778.2|1775.2|1785.7|1782.7|1773.9|1770.9|5834
1627023600000|2021-07-23 07:00:00|1781|1778|1799.8|1796.8|1800.4|1797.4|1779.9|1776.9|2722
1627027200000|2021-07-23 08:00:00|1798.9|1795.9|1804.5|1801.5|1813.9|1810.9|1794.9|1791.9|2263
1627030800000|2021-07-23 09:00:00|1805.2|1802.2|1810.4|1807.4|1815.2|1812.2|1804.4|1801.4|1558
1627034400000|2021-07-23 10:00:00|1809.4|1806.4|1812|1809|1813.7|1810.7|1809.4|1806.4|1325
1627038000000|2021-07-23 11:00:00|1811.7|1808.7|1814.5|1811.5|1815.3|1812.3|1808|1805|1903
1627041600000|2021-07-23 12:00:00|1815.3|1812.3|1811.6|1808.6|1822.3|1819.3|1809.6|1806.6|3368
1627045200000|2021-07-23 13:00:00|1811.7|1808.7|1814.6|1811.6|1821.3|1818.3|1811.2|1808.2|3956
1627048800000|2021-07-23 14:00:00|1815.3|1812.3|1818.9|1815.9|1828|1825|1815.3|1812.3|5341
1627052400000|2021-07-23 15:00:00|1818.6|1815.6|1834.6|1831.6|1838.6|1835.6|1817.2|1814.2|5429
1627056000000|2021-07-23 16:00:00|1835.6|1832.6|1823.4|1820.4|1840.6|1837.6|1823|1820|7851
1627282800000|2021-07-26 07:00:00|1839.1|1836.1|1814.3|1811.3|1843.4|1840.4|1807.8|1804.8|2496
1627286400000|2021-07-26 08:00:00|1814.5|1811.5|1811.6|1808.6|1816.5|1813.5|1792.5|1789.5|2874
1627290000000|2021-07-26 09:00:00|1809.8|1806.8|1826.2|1823.2|1829|1826|1809.8|1806.8|1325
1627293600000|2021-07-26 10:00:00|1826.9|1823.9|1834.4|1831.4|1836.4|1833.4|1826.9|1823.9|1836
1627297200000|2021-07-26 11:00:00|1834|1831|1830.5|1827.5|1839.4|1836.4|1830.5|1827.5|1543
1627300800000|2021-07-26 12:00:00|1829.7|1826.7|1835.7|1832.7|1841.5|1838.5|1826.9|1823.9|2718
1627304400000|2021-07-26 13:00:00|1835.9|1832.9|1838.7|1835.7|1858.9|1855.9|1827.7|1824.7|8322
1627308000000|2021-07-26 14:00:00|1838.4|1835.4|1850.6|1847.6|1857.3|1854.3|1837.9|1834.9|4493
1627311600000|2021-07-26 15:00:00|1851.3|1848.3|1844.4|1841.4|1853.3|1850.3|1835.9|1832.9|3296
1627369200000|2021-07-27 07:00:00|1868.1|1865.1|1870.7|1867.7|1877.6|1874.6|1865.2|1862.2|2201
1627372800000|2021-07-27 08:00:00|1871.7|1868.7|1865.2|1862.2|1872.7|1869.7|1861.1|1858.1|2050
1627376400000|2021-07-27 09:00:00|1865.7|1862.7|1859.1|1856.1|1867.2|1864.2|1859.1|1856.1|798
1627380000000|2021-07-27 10:00:00|1858.3|1855.3|1865.9|1862.9|1867.9|1864.9|1858.1|1855.1|1895
1627383600000|2021-07-27 11:00:00|1866.1|1863.1|1866.6|1863.6|1866.9|1863.9|1859.9|1856.9|2864
1627387200000|2021-07-27 12:00:00|1867.6|1864.6|1874.6|1871.6|1874.6|1871.6|1867.6|1864.6|2845
1627390800000|2021-07-27 13:00:00|1876.3|1873.3|1876.7|1873.7|1886|1883|1873.7|1870.7|5698
1627394400000|2021-07-27 14:00:00|1877.7|1874.7|1875.3|1872.3|1884.5|1881.5|1866|1863|5373
1627398000000|2021-07-27 15:00:00|1875|1872|1848.7|1845.7|1875|1872|1842.9|1839.9|7665
1627401600000|2021-07-27 16:00:00|1848.9|1845.9|1852.2|1849.2|1856|1853|1845|1842|5879
1627455600000|2021-07-28 07:00:00|1853.1|1850.1|1837.5|1834.5|1854|1851|1826.2|1823.2|2560
1627459200000|2021-07-28 08:00:00|1838|1835|1839.7|1836.7|1844.7|1841.7|1832.7|1829.7|1687
1627462800000|2021-07-28 09:00:00|1840.5|1837.5|1851.4|1848.4|1856|1853|1838.5|1835.5|1072
1627466400000|2021-07-28 10:00:00|1851.2|1848.2|1850.2|1847.2|1859.9|1856.9|1847.7|1844.7|2110
1627470000000|2021-07-28 11:00:00|1850|1847|1860.2|1857.2|1860.2|1857.2|1844.4|1841.4|1008
1627473600000|2021-07-28 12:00:00|1859.2|1856.2|1870.3|1867.3|1875.2|1872.2|1856.9|1853.9|3447
1627477200000|2021-07-28 13:00:00|1870.4|1867.4|1873.4|1870.4|1878.1|1875.1|1868.6|1865.6|5876
1627480800000|2021-07-28 14:00:00|1873.6|1870.6|1874.1|1871.1|1875.4|1872.4|1865.3|1862.3|3939
1627484400000|2021-07-28 15:00:00|1874.8|1871.8|1880.5|1877.5|1884|1881|1874.1|1871.1|4876
1627488000000|2021-07-28 16:00:00|1880.8|1877.8|1881.5|1878.5|1884.1|1881.1|1872.3|1869.3|5418
1627542000000|2021-07-29 07:00:00|1884.9|1881.9|1888.4|1885.4|1896|1893|1884.7|1881.7|2083
1627545600000|2021-07-29 08:00:00|1887.6|1884.6|1881.7|1878.7|1888.4|1885.4|1881.7|1878.7|992
1627549200000|2021-07-29 09:00:00|1882.1|1879.1|1876.8|1873.8|1887.4|1884.4|1870.9|1867.9|1901
1627552800000|2021-07-29 10:00:00|1876.9|1873.9|1878|1875|1882.8|1879.8|1876.8|1873.8|1171
1627556400000|2021-07-29 11:00:00|1878.1|1875.1|1861.9|1858.9|1879|1876|1860.4|1857.4|1637
1627560000000|2021-07-29 12:00:00|1862.7|1859.7|1876.5|1873.5|1876.5|1873.5|1862.7|1859.7|2897
1627563600000|2021-07-29 13:00:00|1877.5|1874.5|1874.7|1871.7|1877.7|1874.7|1861.1|1858.1|3716
1627567200000|2021-07-29 14:00:00|1874.9|1871.9|1860.3|1857.3|1875.3|1872.3|1856.7|1853.7|7531
1627570800000|2021-07-29 15:00:00|1860.7|1857.7|1856.5|1853.5|1864.7|1861.7|1849.7|1846.7|4333
1627574400000|2021-07-29 16:00:00|1856.7|1853.7|1853.6|1850.6|1863.1|1860.1|1842.8|1839.8|8164
1627628400000|2021-07-30 07:00:00|1851.1|1848.1|1859.1|1856.1|1862.6|1859.6|1844|1841|2899
1627632000000|2021-07-30 08:00:00|1859.2|1856.2|1848.4|1845.4|1863.1|1860.1|1847.1|1844.1|1436
1627635600000|2021-07-30 09:00:00|1848.6|1845.6|1839|1836|1850.4|1847.4|1821.8|1818.8|2606
1627639200000|2021-07-30 10:00:00|1839.2|1836.2|1835.2|1832.2|1844.8|1841.8|1834.8|1831.8|628
1627642800000|2021-07-30 11:00:00|1835.5|1832.5|1834.4|1831.4|1837.5|1834.5|1829.9|1826.9|1912
1627646400000|2021-07-30 12:00:00|1833.9|1830.9|1832.1|1829.1|1839.2|1836.2|1829.9|1826.9|2340
1627650000000|2021-07-30 13:00:00|1832.3|1829.3|1839.6|1836.6|1839.6|1836.6|1826.3|1823.3|3306
1627653600000|2021-07-30 14:00:00|1839.3|1836.3|1830.7|1827.7|1842.7|1839.7|1827.7|1824.7|2809
1627657200000|2021-07-30 15:00:00|1830.5|1827.5|1811.4|1808.4|1836.5|1833.5|1802.2|1799.2|8444
1627660800000|2021-07-30 16:00:00|1812.2|1809.2|1811.8|1808.8|1817.7|1814.7|1803.1|1800.1|9787
1627887600000|2021-08-02 07:00:00|1815.6|1812.6|1816.2|1813.2|1820.3|1817.3|1812.9|1809.9|1393
1627891200000|2021-08-02 08:00:00|1816.4|1813.4|1817.8|1814.8|1829.4|1826.4|1815.4|1812.4|1771
1627894800000|2021-08-02 09:00:00|1817.6|1814.6|1817.4|1814.4|1821.6|1818.6|1815.8|1812.8|727
1627898400000|2021-08-02 10:00:00|1816.4|1813.4|1829.2|1826.2|1831.6|1828.6|1815.8|1812.8|2629
1627902000000|2021-08-02 11:00:00|1829|1826|1822.5|1819.5|1829.7|1826.7|1817.2|1814.2|1309
1627905600000|2021-08-02 12:00:00|1821.9|1818.9|1822.3|1819.3|1830.1|1827.1|1818.2|1815.2|2684
1627909200000|2021-08-02 13:00:00|1822.5|1819.5|1828.1|1825.1|1836.9|1833.9|1822.1|1819.1|2534
1627912800000|2021-08-02 14:00:00|1827.1|1824.1|1819.4|1816.4|1834.1|1831.1|1816.7|1813.7|3167
1627916400000|2021-08-02 15:00:00|1819.1|1816.1|1828.2|1825.2|1830.7|1827.7|1815.1|1812.1|3156
1627974000000|2021-08-03 07:00:00|1815.7|1812.7|1804.4|1801.4|1816.1|1813.1|1799.7|1796.7|2269
1627977600000|2021-08-03 08:00:00|1804.9|1801.9|1807.2|1804.2|1813.6|1810.6|1804.2|1801.2|1521
1627981200000|2021-08-03 09:00:00|1806.6|1803.6|1808.8|1805.8|1809.8|1806.8|1805.2|1802.2|1765
1627984800000|2021-08-03 10:00:00|1808.6|1805.6|1804|1801|1808.6|1805.6|1802.2|1799.2|1173
1627988400000|2021-08-03 11:00:00|1804.2|1801.2|1807.2|1804.2|1809.3|1806.3|1803.2|1800.2|1006
1627992000000|2021-08-03 12:00:00|1808|1805|1809.9|1806.9|1814.5|1811.5|1801.9|1798.9|2298
1627995600000|2021-08-03 13:00:00|1808.9|1805.9|1820.3|1817.3|1828.1|1825.1|1806.9|1803.9|4463
1627999200000|2021-08-03 14:00:00|1819.5|1816.5|1835.1|1832.1|1845.9|1842.9|1817.3|1814.3|6073
1628002800000|2021-08-03 15:00:00|1834.9|1831.9|1823.3|1820.3|1843.5|1840.5|1822.5|1819.5|3520
1628006400000|2021-08-03 16:00:00|1823.5|1820.5|1826|1823|1826.8|1823.8|1810.4|1807.4|7268
1628060400000|2021-08-04 07:00:00|1829.4|1826.4|1836.4|1833.4|1836.4|1833.4|1827.4|1824.4|1691
1628064000000|2021-08-04 08:00:00|1838.2|1835.2|1835.8|1832.8|1843.8|1840.8|1833.6|1830.6|2317
1628067600000|2021-08-04 09:00:00|1834.8|1831.8|1837.4|1834.4|1839.8|1836.8|1833.6|1830.6|900
1628071200000|2021-08-04 10:00:00|1837.7|1834.7|1838.2|1835.2|1842|1839|1837|1834|1682
1628074800000|2021-08-04 11:00:00|1837.7|1834.7|1836|1833|1839|1836|1834|1831|816
1628078400000|2021-08-04 12:00:00|1835.6|1832.6|1826.9|1823.9|1836|1833|1824.9|1821.9|2517
1628082000000|2021-08-04 13:00:00|1826.7|1823.7|1830.7|1827.7|1833.2|1830.2|1822.9|1819.9|2716
1628085600000|2021-08-04 14:00:00|1830.5|1827.5|1822.3|1819.3|1831.7|1828.7|1821.6|1818.6|5209
1628089200000|2021-08-04 15:00:00|1822.6|1819.6|1821.5|1818.5|1829.2|1826.2|1817.8|1814.8|5416
1628092800000|2021-08-04 16:00:00|1821.8|1818.8|1820.3|1817.3|1822.9|1819.9|1817.7|1814.7|9450
1628096400000|2021-08-04 17:00:00|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|1820.1|1817.1|0
1628146800000|2021-08-05 07:00:00|1825.5|1822.5|1815.7|1812.7|1827.7|1824.7|1815.3|1812.3|499
1628150400000|2021-08-05 08:00:00|1815.5|1812.5|1818.3|1815.3|1819.3|1816.3|1809.7|1806.7|763
1628154000000|2021-08-05 09:00:00|1818.5|1815.5|1825.3|1822.3|1827.3|1824.3|1817|1814|831
1628157600000|2021-08-05 10:00:00|1825.5|1822.5|1829.8|1826.8|1832.3|1829.3|1823.3|1820.3|1073
1628161200000|2021-08-05 11:00:00|1829.3|1826.3|1843.5|1840.5|1844.7|1841.7|1829.1|1826.1|2038
1628164800000|2021-08-05 12:00:00|1843.7|1840.7|1861.4|1858.4|1861.9|1858.9|1841.5|1838.5|4976
1628168400000|2021-08-05 13:00:00|1861.2|1858.2|1872|1869|1875.5|1872.5|1852.8|1849.8|7683
1628172000000|2021-08-05 14:00:00|1872.5|1869.5|1868.5|1865.5|1873.4|1870.4|1859.7|1856.7|3970
1628175600000|2021-08-05 15:00:00|1867.7|1864.7|1890|1887|1891.5|1888.5|1866.7|1863.7|4479
1628179200000|2021-08-05 16:00:00|1890.2|1887.2|1889.2|1886.2|1891|1888|1881.2|1878.2|6395
1628233200000|2021-08-06 07:00:00|1881.6|1878.6|1883.9|1880.9|1890.1|1887.1|1878.8|1875.8|1479
1628236800000|2021-08-06 08:00:00|1884.1|1881.1|1889.7|1886.7|1892.7|1889.7|1880.4|1877.4|1275
1628240400000|2021-08-06 09:00:00|1889.2|1886.2|1889.2|1886.2|1893.5|1890.5|1888.2|1885.2|872
1628244000000|2021-08-06 10:00:00|1888.7|1885.7|1889.2|1886.2|1891.8|1888.8|1888.2|1885.2|429
1628247600000|2021-08-06 11:00:00|1889.5|1886.5|1892|1889|1892.8|1889.8|1888.2|1885.2|587
1628251200000|2021-08-06 12:00:00|1892.3|1889.3|1911.2|1908.2|1916.4|1913.4|1892|1889|6275
1628254800000|2021-08-06 13:00:00|1910.9|1907.9|1899.4|1896.4|1915.5|1912.5|1899.1|1896.1|3565
1628258400000|2021-08-06 14:00:00|1900|1897|1900.4|1897.4|1904.4|1901.4|1891.4|1888.4|3361
1628262000000|2021-08-06 15:00:00|1901|1898|1898.9|1895.9|1904.4|1901.4|1892.9|1889.9|2603
1628265600000|2021-08-06 16:00:00|1897.9|1894.9|1891.4|1888.4|1900.3|1897.3|1889.9|1886.9|4909
1628492400000|2021-08-09 07:00:00|1879.4|1876.4|1892.5|1889.5|1896|1893|1878.4|1875.4|1325
1628496000000|2021-08-09 08:00:00|1892.3|1889.3|1878|1875|1892.3|1889.3|1872.5|1869.5|1338
1628499600000|2021-08-09 09:00:00|1877.8|1874.8|1875.2|1872.2|1883|1880|1871.5|1868.5|1066
1628503200000|2021-08-09 10:00:00|1875|1872|1874.8|1871.8|1879.8|1876.8|1871.3|1868.3|1203
1628506800000|2021-08-09 11:00:00|1875|1872|1881.8|1878.8|1888.5|1885.5|1870|1867|1015
1628510400000|2021-08-09 12:00:00|1882.3|1879.3|1881.8|1878.8|1891.6|1888.6|1873.8|1870.8|3077
1628514000000|2021-08-09 13:00:00|1882|1879|1880.3|1877.3|1889.5|1886.5|1872.8|1869.8|3750
1628517600000|2021-08-09 14:00:00|1880.8|1877.8|1869|1866|1881.3|1878.3|1868.1|1865.1|2954
1628521200000|2021-08-09 15:00:00|1868.8|1865.8|1884.1|1881.1|1884.6|1881.6|1867.5|1864.5|2705
1628578800000|2021-08-10 07:00:00|1886.6|1883.6|1904.6|1901.6|1909.9|1906.9|1885.8|1882.8|2555
1628582400000|2021-08-10 08:00:00|1904.4|1901.4|1911.4|1908.4|1911.4|1908.4|1900.6|1897.6|1331
1628586000000|2021-08-10 09:00:00|1911.1|1908.1|1911.7|1908.7|1918.2|1915.2|1911.1|1908.1|1297
1628589600000|2021-08-10 10:00:00|1910.2|1907.2|1930.2|1927.2|1935.2|1932.2|1910.2|1907.2|2784
1628593200000|2021-08-10 11:00:00|1929.7|1926.7|1926.2|1923.2|1931.7|1928.7|1924.2|1921.2|1302
1628596800000|2021-08-10 12:00:00|1927.2|1924.2|1939|1936|1948.8|1945.8|1925.5|1922.5|7401
1628600400000|2021-08-10 13:00:00|1939.7|1936.7|1950.8|1947.8|1952.8|1949.8|1936.2|1933.2|5295
1628604000000|2021-08-10 14:00:00|1951|1948|1963.9|1960.9|1989.2|1981.7|1936.8|1933.8|12286
1628607600000|2021-08-10 15:00:00|1964.4|1961.4|1969.7|1966.7|1973.9|1970.9|1960.1|1957.1|8100
1628611200000|2021-08-10 16:00:00|1969.9|1966.9|1974.5|1971.5|1981.3|1978.3|1969.7|1966.7|12505
1628665200000|2021-08-11 07:00:00|1978.8|1975.8|1973|1970|1982.5|1979.5|1969|1966|3299
1628668800000|2021-08-11 08:00:00|1972.8|1969.8|1967.5|1964.5|1978.5|1975.5|1964.2|1961.2|2098
1628672400000|2021-08-11 09:00:00|1967.3|1964.3|1968.5|1965.5|1969|1966|1957.5|1954.5|2134
1628676000000|2021-08-11 10:00:00|1969|1966|1961.5|1958.5|1971.8|1968.8|1960.5|1957.5|1664
1628679600000|2021-08-11 11:00:00|1962.3|1959.3|1966.3|1963.3|1966.3|1963.3|1961.8|1958.8|818
1628683200000|2021-08-11 12:00:00|1966.8|1963.8|1958.8|1955.8|1976.3|1973.3|1955.8|1952.8|4939
1628686800000|2021-08-11 13:00:00|1959.3|1956.3|1962.3|1959.3|1971.8|1968.8|1955.3|1952.3|5321
1628690400000|2021-08-11 14:00:00|1961.8|1958.8|1968.1|1965.1|1974.3|1971.3|1960.3|1957.3|3897
1628694000000|2021-08-11 15:00:00|1967.8|1964.8|1971.9|1968.9|1974.3|1971.3|1964.8|1961.8|3550
1628697600000|2021-08-11 16:00:00|1972.1|1969.1|1968.4|1965.4|1980.4|1977.4|1965.1|1962.1|6447
1628751600000|2021-08-12 07:00:00|1970.2|1967.2|1979.2|1976.2|1980.7|1977.7|1970.2|1967.2|2110
1628755200000|2021-08-12 08:00:00|1980.2|1977.2|1988.2|1985.2|1990.7|1987.7|1979.2|1976.2|2852
1628758800000|2021-08-12 09:00:00|1987.2|1984.2|1984.5|1981.5|1991.8|1988.8|1983.3|1980.3|1511
1628762400000|2021-08-12 10:00:00|1984.8|1981.8|1983.8|1980.8|1988.8|1985.8|1981.8|1978.8|1060
1628766000000|2021-08-12 11:00:00|1984.8|1981.8|1990.8|1987.8|1991.3|1988.3|1984.8|1981.8|804
1628769600000|2021-08-12 12:00:00|1991.3|1988.3|1977.3|1974.3|1991.3|1988.3|1970.4|1967.4|3570
1628773200000|2021-08-12 13:00:00|1977.1|1974.1|1972.9|1969.9|1977.3|1974.3|1963.9|1960.9|4176
1628776800000|2021-08-12 14:00:00|1971.9|1968.9|1975.4|1972.4|1984.6|1981.6|1971.9|1968.9|2658
1628780400000|2021-08-12 15:00:00|1975.2|1972.2|1976.7|1973.7|1977.9|1974.9|1970.9|1967.9|2455
1628784000000|2021-08-12 16:00:00|1976.5|1973.5|1986.2|1983.2|1987.9|1984.9|1976.5|1973.5|6573
1628838000000|2021-08-13 07:00:00|1986.3|1983.3|1993.8|1990.8|1998.1|1995.1|1983.1|1980.1|1802
1628841600000|2021-08-13 08:00:00|1993.4|1990.4|1998.9|1995.9|1999.4|1996.4|1992.8|1989.8|597
1628845200000|2021-08-13 09:00:00|1997.9|1994.9|1998.6|1995.6|2000.4|1997.4|1994.6|1991.6|509
1628848800000|2021-08-13 10:00:00|1998.9|1995.9|2002.7|1999.7|2003.4|2000.4|1996.4|1993.4|1051
1628852400000|2021-08-13 11:00:00|2003.4|2000.4|2019.7|2016.7|2027.4|2024.4|2003.4|2000.4|3561
1628856000000|2021-08-13 12:00:00|2019.4|2016.4|2018.2|2015.2|2021.4|2018.4|2008.2|2005.2|3667
1628859600000|2021-08-13 13:00:00|2018|2015|2016.2|2013.2|2023.7|2020.7|2016|2013|3015
1628863200000|2021-08-13 14:00:00|2016|2013|2022.7|2019.7|2026.5|2023.5|2016|2013|2674
1628866800000|2021-08-13 15:00:00|2022.5|2019.5|2020.1|2017.1|2025.5|2022.5|2011.3|2008.3|3254
1628870400000|2021-08-13 16:00:00|2020.3|2017.3|2038.5|2035.5|2038.5|2035.5|2014.6|2011.6|7266
1629097200000|2021-08-16 07:00:00|2029.2|2026.2|2026.7|2023.7|2035.7|2032.7|2026.2|2023.2|3044
1629100800000|2021-08-16 08:00:00|2026.9|2023.9|2031.2|2028.2|2034.5|2031.5|2025.8|2022.8|1148
1629104400000|2021-08-16 09:00:00|2031.5|2028.5|2033.7|2030.7|2034.7|2031.7|2028.8|2025.8|459
1629108000000|2021-08-16 10:00:00|2034.7|2031.7|2032.3|2029.3|2039.2|2036.2|2031.8|2028.8|1585
1629111600000|2021-08-16 11:00:00|2032.1|2029.1|2033.6|2030.6|2035.6|2032.6|2025.9|2022.9|1247
1629115200000|2021-08-16 12:00:00|2033.4|2030.4|2038.9|2035.9|2041.9|2038.9|2023.9|2020.9|3655
1629118800000|2021-08-16 13:00:00|2039.3|2036.3|2035.7|2032.7|2049.1|2046.1|2028.1|2025.1|7446
1629122400000|2021-08-16 14:00:00|2036|2033|2034.8|2031.8|2045.5|2042.5|2029.5|2026.5|3100
1629126000000|2021-08-16 15:00:00|2035|2032|2035.5|2032.5|2039.5|2036.5|2029.1|2026.1|1944
1629183600000|2021-08-17 07:00:00|2035.9|2032.9|2040|2037|2046.8|2043.8|2034.9|2031.9|2254
1629187200000|2021-08-17 08:00:00|2041|2038|2054.1|2051.1|2059.1|2056.1|2041|2038|1595
1629190800000|2021-08-17 09:00:00|2053.9|2050.9|2063.9|2060.9|2063.9|2060.9|2053.9|2050.9|1006
1629194400000|2021-08-17 10:00:00|2064.9|2061.9|2064.8|2061.8|2069.1|2066.1|2059.6|2056.6|2054
1629198000000|2021-08-17 11:00:00|2065.3|2062.3|2058.9|2055.9|2068.1|2065.1|2052.8|2049.8|1643
1629201600000|2021-08-17 12:00:00|2059.2|2056.2|2050.4|2047.4|2064.4|2061.4|2044.1|2041.1|4241
1629205200000|2021-08-17 13:00:00|2050.1|2047.1|2038.1|2035.1|2054.1|2051.1|2032.4|2029.4|4292
1629208800000|2021-08-17 14:00:00|2038.6|2035.6|2038.2|2035.2|2047.4|2044.4|2029|2026|5742
1629212400000|2021-08-17 15:00:00|2038|2035|2039|2036|2048.3|2045.3|2036.3|2033.3|2604
1629216000000|2021-08-17 16:00:00|2039.3|2036.3|2040.3|2037.3|2041.3|2038.3|2028.7|2025.7|4994
1629270000000|2021-08-18 07:00:00|2040.9|2037.9|2045.4|2042.4|2045.9|2042.9|2034.1|2031.1|1746
1629273600000|2021-08-18 08:00:00|2045.7|2042.7|2051.2|2048.2|2055.3|2052.3|2045.4|2042.4|2180
1629277200000|2021-08-18 09:00:00|2050.4|2047.4|2047.5|2044.5|2056.2|2053.2|2046.5|2043.5|983
1629280800000|2021-08-18 10:00:00|2047.2|2044.2|2051.8|2048.8|2055.5|2052.5|2045.2|2042.2|888
1629284400000|2021-08-18 11:00:00|2051.2|2048.2|2049.8|2046.8|2054.3|2051.3|2048.8|2045.8|984
1629288000000|2021-08-18 12:00:00|2049.3|2046.3|2060.2|2057.2|2060.2|2057.2|2047.8|2044.8|3182
1629291600000|2021-08-18 13:00:00|2059.9|2056.9|2059.2|2056.2|2064.6|2061.6|2053.2|2050.2|3893
1629295200000|2021-08-18 14:00:00|2059.5|2056.5|2050.8|2047.8|2062.4|2059.4|2040.9|2037.9|6165
1629298800000|2021-08-18 15:00:00|2050.4|2047.4|2059.2|2056.2|2060|2057|2050.4|2047.4|2421
1629302400000|2021-08-18 16:00:00|2059.4|2056.4|2060|2057|2060.6|2057.6|2048|2045|5050
1629356400000|2021-08-19 07:00:00|2040.5|2037.5|2030.2|2027.2|2041.4|2038.4|2022|2019|3595
1629360000000|2021-08-19 08:00:00|2030|2027|2032.7|2029.7|2035.4|2032.4|2025.2|2022.2|2065
1629363600000|2021-08-19 09:00:00|2032.9|2029.9|2038.5|2035.5|2043.4|2040.4|2029.4|2026.4|2091
1629367200000|2021-08-19 10:00:00|2039.5|2036.5|2029.8|2026.8|2041.5|2038.5|2023.5|2020.5|1556
1629370800000|2021-08-19 11:00:00|2030.5|2027.5|2022.5|2019.5|2031.9|2028.9|2022.5|2019.5|4129
1629374400000|2021-08-19 12:00:00|2023|2020|2030.2|2027.2|2037.4|2034.4|2017.5|2014.5|7827
1629378000000|2021-08-19 13:00:00|2030|2027|2029|2026|2039|2036|2025|2022|4104
1629381600000|2021-08-19 14:00:00|2028.3|2025.3|2023.9|2020.9|2036.4|2033.4|2018.6|2015.6|4030
1629385200000|2021-08-19 15:00:00|2023.6|2020.6|2017|2014|2024.6|2021.6|2008|2005|3938
1629388800000|2021-08-19 16:00:00|2016.8|2013.8|2017.8|2014.8|2027.2|2024.2|2013.9|2010.9|5412
1629442800000|2021-08-20 07:00:00|2020.7|2017.7|2028.4|2025.4|2030.6|2027.6|2020.7|2017.7|1743
1629446400000|2021-08-20 08:00:00|2028.1|2025.1|2029.5|2026.5|2032.7|2029.7|2025|2022|841
1629450000000|2021-08-20 09:00:00|2029|2026|2029|2026|2032.7|2029.7|2022.7|2019.7|463
1629453600000|2021-08-20 10:00:00|2029.7|2026.7|2031.6|2028.6|2034.1|2031.1|2025.7|2022.7|1030
1629457200000|2021-08-20 11:00:00|2031.4|2028.4|2018.8|2015.8|2036.1|2033.1|2018.8|2015.8|1057
1629460800000|2021-08-20 12:00:00|2018.5|2015.5|2015.4|2012.4|2023.8|2020.8|2010.8|2007.8|3741
1629464400000|2021-08-20 13:00:00|2015.6|2012.6|2018.4|2015.4|2021.4|2018.4|2011.7|2008.7|3842
1629468000000|2021-08-20 14:00:00|2018.1|2015.1|2006|2003|2021.2|2018.2|2005.6|2002.6|5008
1629471600000|2021-08-20 15:00:00|2005.8|2002.8|2001|1998|2011.3|2008.3|1996|1993|3929
1629475200000|2021-08-20 16:00:00|2000.3|1997.3|1990.2|1987.2|2004.9|2001.9|1988.9|1985.9|8482
1629702000000|2021-08-23 07:00:00|2005.2|2002.2|2007.8|2004.8|2020.8|2017.8|2002.4|1999.4|2531
1629705600000|2021-08-23 08:00:00|2007.6|2004.6|2005.1|2002.1|2010.1|2007.1|2003.8|2000.8|689
1629709200000|2021-08-23 09:00:00|2004.4|2001.4|1998.8|1995.8|2005.5|2002.5|1998.8|1995.8|893
1629712800000|2021-08-23 10:00:00|1999.2|1996.2|2000.2|1997.2|2002.5|1999.5|1997.9|1994.9|1092
1629716400000|2021-08-23 11:00:00|2000.5|1997.5|1997.5|1994.5|2004.2|2001.2|1997.5|1994.5|889
1629720000000|2021-08-23 12:00:00|1997.7|1994.7|1996.1|1993.1|1999.9|1996.9|1993.9|1990.9|2575
1629723600000|2021-08-23 13:00:00|1996.3|1993.3|2004.2|2001.2|2009.8|2006.8|1993.9|1990.9|3880
1629727200000|2021-08-23 14:00:00|2005.2|2002.2|2003.3|2000.3|2011|2008|2001.2|1998.2|3276
1629730800000|2021-08-23 15:00:00|2002.6|1999.6|2007.3|2004.3|2007.3|2004.3|1994.9|1991.9|3847
1629788400000|2021-08-24 07:00:00|2009.7|2006.7|2005.7|2002.7|2012.5|2009.5|2005.7|2002.7|879
1629792000000|2021-08-24 08:00:00|2006|2003|2001.4|1998.4|2008.1|2005.1|1998.4|1995.4|1608
1629795600000|2021-08-24 09:00:00|2001|1998|2009.7|2006.7|2010.7|2007.7|1999.4|1996.4|2836
1629799200000|2021-08-24 10:00:00|2010.3|2007.3|2023.4|2020.4|2028|2025|2008.7|2005.7|2511
1629802800000|2021-08-24 11:00:00|2024.1|2021.1|2016.5|2013.5|2024.7|2021.7|2016.5|2013.5|1888
1629806400000|2021-08-24 12:00:00|2016.1|2013.1|2019.2|2016.2|2021.3|2018.3|2011.1|2008.1|1885
1629810000000|2021-08-24 13:00:00|2019.4|2016.4|2023.7|2020.7|2030.7|2027.7|2015.2|2012.2|5322
1629813600000|2021-08-24 14:00:00|2024.3|2021.3|2015.6|2012.6|2027.3|2024.3|2014.6|2011.6|3692
1629817200000|2021-08-24 15:00:00|2016|2013|2011|2008|2016.6|2013.6|2007.9|2004.9|4279
1629820800000|2021-08-24 16:00:00|2011.3|2008.3|2008|2005|2012|2009|2004.6|2001.6|6359
1629824400000|2021-08-24 17:00:00|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|2008.3|2005.3|0
1629874800000|2021-08-25 07:00:00|2000.7|1997.7|1995.8|1992.8|2004.8|2001.8|1993.4|1990.4|1327
1629878400000|2021-08-25 08:00:00|1996.1|1993.1|1993|1990|1998.2|1995.2|1991.8|1988.8|994
1629882000000|2021-08-25 09:00:00|1992.8|1989.8|2001.9|1998.9|2002.2|1999.2|1992.5|1989.5|812
1629885600000|2021-08-25 10:00:00|2001.5|1998.5|2001.2|1998.2|2002.2|1999.2|1997.3|1994.3|493
1629889200000|2021-08-25 11:00:00|2001.6|1998.6|2015.1|2012.1|2015.3|2012.3|2000.6|1997.6|1464
1629892800000|2021-08-25 12:00:00|2015.3|2012.3|2015.3|2012.3|2021|2018|2008.6|2005.6|3082
1629896400000|2021-08-25 13:00:00|2014.3|2011.3|2007|2004|2017.8|2014.8|1999.9|1996.9|3180
1629900000000|2021-08-25 14:00:00|2006.6|2003.6|2003|2000|2009|2006|2000.2|1997.2|2730
1629903600000|2021-08-25 15:00:00|2002.7|1999.7|2015|2012|2016|2013|2002.7|1999.7|2825
1629907200000|2021-08-25 16:00:00|2015.4|2012.4|2029.8|2026.8|2030.1|2027.1|2013.7|2010.7|6013
1629910800000|2021-08-25 17:00:00|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|2030.1|2027.1|0
1629961200000|2021-08-26 07:00:00|2027.9|2024.9|2019.6|2016.6|2033.8|2030.8|2019.3|2016.3|927
1629964800000|2021-08-26 08:00:00|2019.3|2016.3|2010.6|2007.6|2019.3|2016.3|2005.9|2002.9|2217
1629968400000|2021-08-26 09:00:00|2011|2008|2008|2005|2012|2009|2006.6|2003.6|597
1629972000000|2021-08-26 10:00:00|2008.3|2005.3|2005.4|2002.4|2010.2|2007.2|2004.3|2001.3|601
1629975600000|2021-08-26 11:00:00|2007|2004|2006.7|2003.7|2011.5|2008.5|2004.4|2001.4|685
1629979200000|2021-08-26 12:00:00|2007|2004|2010.8|2007.8|2016.1|2013.1|1999.1|1996.1|4203
1629982800000|2021-08-26 13:00:00|2011.1|2008.1|2006.5|2003.5|2014.8|2011.8|2003.4|2000.4|2063
1629986400000|2021-08-26 14:00:00|2007.1|2004.1|2005.8|2002.8|2015.8|2012.8|2003.5|2000.5|2416
1629990000000|2021-08-26 15:00:00|2006.1|2003.1|2008.2|2005.2|2011.2|2008.2|2002.2|1999.2|3122
1629993600000|2021-08-26 16:00:00|2008.5|2005.5|2012.9|2009.9|2018.9|2015.9|2006.2|2003.2|5454
1630047600000|2021-08-27 07:00:00|2012.7|2009.7|2014.2|2011.2|2019.7|2016.7|2009.5|2006.5|810
1630051200000|2021-08-27 08:00:00|2014.4|2011.4|2014.1|2011.1|2019.7|2016.7|2013.9|2010.9|461
1630054800000|2021-08-27 09:00:00|2015.1|2012.1|2019.9|2016.9|2020.8|2017.8|2015.1|2012.1|820
1630058400000|2021-08-27 10:00:00|2020.1|2017.1|2029.1|2026.1|2035.1|2032.1|2018.8|2015.8|3902
1630062000000|2021-08-27 11:00:00|2029.4|2026.4|2027.1|2024.1|2033.8|2030.8|2027.1|2024.1|807
1630065600000|2021-08-27 12:00:00|2027.8|2024.8|2033.5|2030.5|2036.8|2033.8|2027.8|2024.8|2776
1630069200000|2021-08-27 13:00:00|2032.8|2029.8|2030.2|2027.2|2032.8|2029.8|2017.9|2014.9|3883
1630072800000|2021-08-27 14:00:00|2030.5|2027.5|2036.2|2033.2|2037.9|2034.9|2028.5|2025.5|3177
1630076400000|2021-08-27 15:00:00|2036.9|2033.9|2040.8|2037.8|2042.2|2039.2|2034.3|2031.3|2677
1630080000000|2021-08-27 16:00:00|2040.9|2037.9|2050.5|2045.5|2053.3|2050.3|2036.6|2033.6|5395
1630321200000|2021-08-30 11:00:00|2057.7|2054.7|2064.4|2061.4|2064.6|2061.6|2047.5|2044.5|2361
1630324800000|2021-08-30 12:00:00|2064.3|2061.3|2068.4|2065.4|2069.5|2066.5|2061.5|2058.5|4078
1630328400000|2021-08-30 13:00:00|2068.5|2065.5|2063.6|2060.6|2073.1|2070.1|2063.2|2060.2|4839
1630332000000|2021-08-30 14:00:00|2063.7|2060.7|2069|2066|2070|2067|2055.3|2052.3|3607
1630335600000|2021-08-30 15:00:00|2068.6|2065.6|2065.6|2062.6|2070.3|2067.3|2063.3|2060.3|2352
1630339200000|2021-08-30 16:00:00|2066|2063|2072|2069|2072.3|2069.3|2064.6|2061.6|5848
1630393200000|2021-08-31 07:00:00|2071.8|2068.8|2063.1|2060.1|2072.9|2069.9|2062.8|2059.8|604
1630396800000|2021-08-31 08:00:00|2062.8|2059.8|2063.2|2060.2|2064.8|2061.8|2059.2|2056.2|1147
1630400400000|2021-08-31 09:00:00|2062.9|2059.9|2056.7|2053.7|2063.9|2060.9|2053.7|2050.7|3064
1630404000000|2021-08-31 10:00:00|2057|2054|2056.4|2053.4|2059.8|2056.8|2055|2052|608
1630407600000|2021-08-31 11:00:00|2056.7|2053.7|2051.2|2048.2|2056.7|2053.7|2047|2044|1542
1630411200000|2021-08-31 12:00:00|2051.8|2048.8|2053.6|2050.6|2055.8|2052.8|2045.2|2042.2|3650
1630414800000|2021-08-31 13:00:00|2053.8|2050.8|2038.2|2035.2|2054.5|2051.5|2038.2|2035.2|5550
1630418400000|2021-08-31 14:00:00|2038.9|2035.9|2034.2|2031.2|2038.9|2035.9|2025.2|2022.2|11746
1630422000000|2021-08-31 15:00:00|2034.5|2031.5|2038.1|2035.1|2041.5|2038.5|2032.5|2029.5|4547
1630425600000|2021-08-31 16:00:00|2038.3|2035.3|2035.7|2032.7|2045.6|2042.6|2033.7|2030.7|8597
1630479600000|2021-09-01 07:00:00|2046.8|2043.8|2046.6|2043.6|2049.5|2046.5|2039.1|2036.1|622
1630483200000|2021-09-01 08:00:00|2046.8|2043.8|2050.3|2047.3|2054.8|2051.8|2044.9|2041.9|749
1630486800000|2021-09-01 09:00:00|2049.9|2046.9|2048.5|2045.5|2052.8|2049.8|2046.7|2043.7|968
1630490400000|2021-09-01 10:00:00|2048.7|2045.7|2048.4|2045.4|2056|2053|2047.7|2044.7|1235
1630494000000|2021-09-01 11:00:00|2048|2045|2042.5|2039.5|2048.8|2045.8|2040.2|2037.2|948
1630497600000|2021-09-01 12:00:00|2042.7|2039.7|2047.1|2044.1|2047.6|2044.6|2037.5|2034.5|6266
1630501200000|2021-09-01 13:00:00|2047.3|2044.3|2039|2036|2047.4|2044.4|2035.9|2032.9|5156
1630504800000|2021-09-01 14:00:00|2037.9|2034.9|2037.9|2034.9|2043.6|2040.6|2034.6|2031.6|6156
1630508400000|2021-09-01 15:00:00|2037.3|2034.3|2024.1|2021.1|2038.2|2035.2|2021.1|2018.1|6638
1630512000000|2021-09-01 16:00:00|2023.1|2020.1|2025.5|2022.5|2029.2|2026.2|2018.8|2015.8|12290
1630566000000|2021-09-02 07:00:00|2031.4|2028.4|2029.4|2026.4|2033.6|2030.6|2024.4|2021.4|828
1630569600000|2021-09-02 08:00:00|2028.7|2025.7|2022.2|2019.2|2030.8|2027.8|2022.2|2019.2|1841
1630573200000|2021-09-02 09:00:00|2022.5|2019.5|2036.1|2033.1|2038.6|2035.6|2021.2|2018.2|1555
1630576800000|2021-09-02 10:00:00|2036.5|2033.5|2033.5|2030.5|2040|2037|2032.1|2029.1|635
1630580400000|2021-09-02 11:00:00|2033|2030|2033.2|2030.2|2034.7|2031.7|2027.1|2024.1|1677
1630584000000|2021-09-02 12:00:00|2032.7|2029.7|2031.9|2028.9|2033.2|2030.2|2021.9|2018.9|4325
1630587600000|2021-09-02 13:00:00|2032.3|2029.3|2025.5|2022.5|2040.9|2037.9|2019.4|2016.4|4717
1630591200000|2021-09-02 14:00:00|2025.7|2022.7|2041.2|2038.2|2044.5|2041.5|2022.7|2019.7|5364
1630594800000|2021-09-02 15:00:00|2040.6|2037.6|2043.7|2040.7|2045|2042|2038|2035|5158
1630598400000|2021-09-02 16:00:00|2043.4|2040.4|2038.1|2035.1|2045.5|2042.5|2038.1|2035.1|11340
1630652400000|2021-09-03 07:00:00|2042.6|2039.6|2031.3|2028.3|2043.3|2040.3|2030.9|2027.9|967
1630656000000|2021-09-03 08:00:00|2031.5|2028.5|2025.2|2022.2|2032.3|2029.3|2025.2|2022.2|983
1630659600000|2021-09-03 09:00:00|2023.8|2020.8|2024.2|2021.2|2030.8|2027.8|2023.5|2020.5|1618
1630663200000|2021-09-03 10:00:00|2023.7|2020.7|2027|2024|2031.2|2028.2|2023.6|2020.6|1241
1630666800000|2021-09-03 11:00:00|2026.6|2023.6|2031.3|2028.3|2035.4|2032.4|2026.6|2023.6|1255
1630670400000|2021-09-03 12:00:00|2031|2028|2022.2|2019.2|2034.9|2031.9|2021.9|2018.9|3206
1630674000000|2021-09-03 13:00:00|2022.6|2019.6|2020.2|2017.2|2025.2|2022.2|2017|2014|4370
1630677600000|2021-09-03 14:00:00|2019.2|2016.2|2012.7|2009.7|2020.8|2017.8|2010|2007|7074
1630681200000|2021-09-03 15:00:00|2012.9|2009.9|2011.2|2008.2|2018.5|2015.5|2008.5|2005.5|3966
1630684800000|2021-09-03 16:00:00|2011.5|2008.5|2013.4|2010.4|2017.9|2014.9|2011.5|2008.5|12704
1630911600000|2021-09-06 07:00:00|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|2015.5|2012.5|0
1630922400000|2021-09-06 10:00:00|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|2015.6|2012.6|0
1630933200000|2021-09-06 13:00:00|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|2015.7|2012.7|0
1630944000000|2021-09-06 16:00:00|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|2015.8|2012.8|0
1630998000000|2021-09-07 07:00:00|2022|2019|2018.4|2015.4|2027.5|2024.5|2016.2|2013.2|1471
1631001600000|2021-09-07 08:00:00|2018.3|2015.3|2014.9|2011.9|2018.3|2015.3|2013.2|2010.2|1712
1631005200000|2021-09-07 09:00:00|2014.5|2011.5|2014.7|2011.7|2016.7|2013.7|2011.1|2008.1|1665
1631008800000|2021-09-07 10:00:00|2014.1|2011.1|2015.7|2012.7|2020.7|2017.7|2013.5|2010.5|2689
1631012400000|2021-09-07 11:00:00|2015|2012|2014.3|2011.3|2017|2014|2013.2|2010.2|1156
1631016000000|2021-09-07 12:00:00|2014.4|2011.4|2013.7|2010.7|2017.2|2014.2|2010.4|2007.4|6516
1631019600000|2021-09-07 13:00:00|2013.8|2010.8|2010.1|2007.1|2015.4|2012.4|2008|2005|7591
1631023200000|2021-09-07 14:00:00|2010.8|2007.8|2012.9|2009.9|2014.3|2011.3|2005.1|2002.1|7114
1631026800000|2021-09-07 15:00:00|2013.3|2010.3|2008.6|2005.6|2019.7|2016.7|2005.9|2002.9|6157
1631030400000|2021-09-07 16:00:00|2008.5|2005.5|1999.8|1996.8|2011.2|2008.2|1999.8|1996.8|12164
1631084400000|2021-09-08 07:00:00|2002.4|1999.4|2006.4|2003.4|2011.4|2008.4|2000.4|1997.4|1324
1631088000000|2021-09-08 08:00:00|2006.2|2003.2|2004.3|2001.3|2006.2|2003.2|2002|1999|1880
1631091600000|2021-09-08 09:00:00|2005.3|2002.3|2016.2|2013.2|2017.3|2014.3|2004.2|2001.2|3218
1631095200000|2021-09-08 10:00:00|2016.1|2013.1|2016.6|2013.6|2020.8|2017.8|2013.9|2010.9|5396
1631098800000|2021-09-08 11:00:00|2016.5|2013.5|2019|2016|2021.8|2018.8|2015.1|2012.1|2024
1631102400000|2021-09-08 12:00:00|2019.2|2016.2|2019.6|2016.6|2025.8|2022.8|2017|2014|5287
1631106000000|2021-09-08 13:00:00|2019.7|2016.7|2016.2|2013.2|2020.5|2017.5|2012|2009|11336
1631109600000|2021-09-08 14:00:00|2017.2|2014.2|2005.6|2002.6|2020.2|2017.2|2005.4|2002.4|8381
1631113200000|2021-09-08 15:00:00|2005.5|2002.5|2008.9|2005.9|2010.1|2007.1|2001.5|1998.5|6854
1631116800000|2021-09-08 16:00:00|2009.3|2006.3|1997.3|1994.3|2009.3|2006.3|1996.1|1993.1|24808
1631170800000|2021-09-09 07:00:00|2001.9|1998.9|1998.9|1995.9|2003.5|2000.5|1998.7|1995.7|1023
1631174400000|2021-09-09 08:00:00|1998.7|1995.7|1994.5|1991.5|1998.7|1995.7|1990.1|1987.1|2995
1631178000000|2021-09-09 09:00:00|1993.9|1990.9|1987.8|1984.8|1993.9|1990.9|1984.8|1981.8|3689
1631181600000|2021-09-09 10:00:00|1987.4|1984.4|1978.3|1975.3|1987.8|1984.8|1971.5|1968.5|3541
1631185200000|2021-09-09 11:00:00|1978.4|1975.4|1973.2|1970.2|1980.4|1977.4|1966.2|1963.2|5381
1631188800000|2021-09-09 12:00:00|1973|1970|1966.1|1963.1|1973.6|1970.6|1965.3|1962.3|6875
1631192400000|2021-09-09 13:00:00|1966.3|1963.3|1984.4|1981.4|1990.9|1987.9|1962.3|1959.3|10282
1631196000000|2021-09-09 14:00:00|1984.1|1981.1|1993.5|1990.5|2004|2001|1980.9|1977.9|12087
1631199600000|2021-09-09 15:00:00|1993.1|1990.1|1992.3|1989.3|1996.5|1993.5|1982.7|1979.7|8214
1631203200000|2021-09-09 16:00:00|1991.9|1988.9|1976.1|1973.1|1992.6|1989.6|1976.1|1973.1|20171
1631257200000|2021-09-10 07:00:00|1978.7|1975.7|1973.5|1970.5|1979.7|1976.7|1971.4|1968.4|1421
1631260800000|2021-09-10 08:00:00|1974.5|1971.5|1970.7|1967.7|1975.9|1972.9|1970.4|1967.4|2003
1631264400000|2021-09-10 09:00:00|1971.7|1968.7|1967.8|1964.8|1973.4|1970.4|1967.6|1964.6|1256
1631268000000|2021-09-10 10:00:00|1967.7|1964.7|1965|1962|1968.6|1965.6|1962.8|1959.8|3031
1631271600000|2021-09-10 11:00:00|1965.8|1962.8|1956.6|1953.6|1971|1968|1954.7|1951.7|3806
1631275200000|2021-09-10 12:00:00|1957|1954|1951.8|1948.8|1957.6|1954.6|1951.8|1948.8|4808
1631278800000|2021-09-10 13:00:00|1952.2|1949.2|1951.4|1948.4|1952.2|1949.2|1945.8|1942.8|8774
1631282400000|2021-09-10 14:00:00|1950.5|1947.5|1953.6|1950.6|1959.6|1956.6|1950.4|1947.4|10500
1631286000000|2021-09-10 15:00:00|1954.6|1951.6|1942.2|1939.2|1954.6|1951.6|1936.7|1933.7|14511
1631289600000|2021-09-10 16:00:00|1941.8|1938.8|1945.3|1942.3|1945.3|1942.3|1935.1|1932.1|16748
1631516400000|2021-09-13 07:00:00|1944.3|1941.3|1937.8|1934.8|1945.3|1942.3|1936.2|1933.2|1212
1631520000000|2021-09-13 08:00:00|1938.3|1935.3|1923.2|1920.2|1938.8|1935.8|1921.8|1918.8|3255
1631523600000|2021-09-13 09:00:00|1923.3|1920.3|1934.7|1931.7|1936.5|1933.5|1923.3|1920.3|3563
1631527200000|2021-09-13 10:00:00|1935.2|1932.2|1934.6|1931.6|1937.9|1934.9|1930.7|1927.7|2436
1631530800000|2021-09-13 11:00:00|1934.7|1931.7|1934.1|1931.1|1940.7|1937.7|1932.7|1929.7|2119
1631534400000|2021-09-13 12:00:00|1933.9|1930.9|1940.7|1937.7|1946.8|1943.8|1931.9|1928.9|5104
1631538000000|2021-09-13 13:00:00|1940.5|1937.5|1943.4|1940.4|1943.4|1940.4|1929.8|1926.8|8603
1631541600000|2021-09-13 14:00:00|1942.4|1939.4|1940.6|1937.6|1942.4|1939.4|1931.1|1928.1|10002
1631545200000|2021-09-13 15:00:00|1940.5|1937.5|1950.2|1947.2|1955.5|1952.5|1938.6|1935.6|9161
1631548800000|2021-09-13 16:00:00|1950.6|1947.6|1964.5|1961.5|1965.5|1962.5|1947.6|1944.6|13302
1631602800000|2021-09-14 07:00:00|1968.7|1965.7|1979.8|1976.8|1980.3|1977.3|1962.6|1959.6|2733
1631606400000|2021-09-14 08:00:00|1979.3|1976.3|1977|1974|1981|1978|1971.6|1968.6|1463
1631610000000|2021-09-14 09:00:00|1976.5|1973.5|1968.1|1965.1|1977|1974|1967.2|1964.2|1640
1631613600000|2021-09-14 10:00:00|1968.2|1965.2|1971|1968|1972.1|1969.1|1966.5|1963.5|1595
1631617200000|2021-09-14 11:00:00|1970.5|1967.5|1960.4|1957.4|1970.5|1967.5|1957.4|1954.4|2985
1631620800000|2021-09-14 12:00:00|1959.4|1956.4|1960.3|1957.3|1965.9|1962.9|1947.4|1944.4|8082
1631624400000|2021-09-14 13:00:00|1960.4|1957.4|1967.6|1964.6|1970.8|1967.8|1957.3|1954.3|7472
1631628000000|2021-09-14 14:00:00|1966.6|1963.6|1957.1|1954.1|1971.6|1968.6|1951.4|1948.4|7830
1631631600000|2021-09-14 15:00:00|1956.6|1953.6|1962|1959|1962.8|1959.8|1950.5|1947.5|8671
1631635200000|2021-09-14 16:00:00|1964.5|1961.5|1959.3|1956.3|1965.5|1962.5|1951.8|1948.8|13988
1631689200000|2021-09-15 07:00:00|1962.9|1959.9|1970.9|1967.9|1971.8|1968.8|1960.9|1957.9|1629
1631692800000|2021-09-15 08:00:00|1970.8|1967.8|1980.4|1977.4|1980.9|1977.9|1969.9|1966.9|2561
1631696400000|2021-09-15 09:00:00|1979.9|1976.9|1987.2|1984.2|1989.2|1986.2|1977.5|1974.5|2969
1631700000000|2021-09-15 10:00:00|1986.8|1983.8|1983.3|1980.3|1990.2|1987.2|1981.4|1978.4|2337
1631703600000|2021-09-15 11:00:00|1983.4|1980.4|1982.7|1979.7|1985.3|1982.3|1980.3|1977.3|1129
1631707200000|2021-09-15 12:00:00|1983.2|1980.2|2006.3|2003.3|2006.3|2003.3|1983.2|1980.2|4618
1631710800000|2021-09-15 13:00:00|2006.4|2003.4|2012.2|2009.2|2015.1|2012.1|2005.2|2002.2|5677
1631714400000|2021-09-15 14:00:00|2012.3|2009.3|2010.5|2007.5|2029.1|2026.1|2008.4|2005.4|17198
1631718000000|2021-09-15 15:00:00|2009.5|2006.5|2018.9|2015.9|2023.2|2020.2|2009.5|2006.5|8585
1631721600000|2021-09-15 16:00:00|2019.4|2016.4|2025.8|2022.8|2025.8|2022.8|2012.8|2009.8|7740
1631775600000|2021-09-16 07:00:00|2016.9|2013.9|2013.5|2010.5|2019.3|2016.3|2012.4|2009.4|478
1631779200000|2021-09-16 08:00:00|2013|2010|2012.5|2009.5|2018.5|2015.5|2009.5|2006.5|652
1631782800000|2021-09-16 09:00:00|2012.6|2009.6|2019.2|2016.2|2022.9|2019.9|2012.5|2009.5|3416
1631786400000|2021-09-16 10:00:00|2019.1|2016.1|2017.8|2014.8|2025.1|2022.1|2017.7|2014.7|3336
1631790000000|2021-09-16 11:00:00|2018.8|2015.8|2018.6|2015.6|2022.7|2019.7|2016.6|2013.6|1066
1631793600000|2021-09-16 12:00:00|2019.5|2016.5|2019.8|2016.8|2028.7|2025.7|2019.5|2016.5|3444
1631797200000|2021-09-16 13:00:00|2019.9|2016.9|2005.1|2002.1|2027.3|2024.3|2004.2|2001.2|4752
1631800800000|2021-09-16 14:00:00|2006.2|2003.2|1996.6|1993.6|2009.1|2006.1|1991.6|1988.6|3499
1631804400000|2021-09-16 15:00:00|1997.6|1994.6|2004|2001|2006.9|2003.9|1996.6|1993.6|4385
1631808000000|2021-09-16 16:00:00|2005|2002|2009.9|2006.9|2010.8|2007.8|2000.9|1997.9|5215
1631862000000|2021-09-17 07:00:00|2009.7|2006.7|2009|2006|2016.4|2013.4|2007.2|2004.2|431
1631865600000|2021-09-17 08:00:00|2008.5|2005.5|2002.4|1999.4|2011.3|2008.3|2001.5|1998.5|852
1631869200000|2021-09-17 09:00:00|2002|1999|1998.6|1995.6|2004.4|2001.4|1996.6|1993.6|211
1631872800000|2021-09-17 10:00:00|1999.5|1996.5|1993.6|1990.6|1999.6|1996.6|1987.6|1984.6|1340
1631876400000|2021-09-17 11:00:00|1993.7|1990.7|2003.7|2000.7|2004.2|2001.2|1993.7|1990.7|1838
1631880000000|2021-09-17 12:00:00|2003.3|2000.3|1988.1|1985.1|2003.3|2000.3|1984|1981|5216
1631883600000|2021-09-17 13:00:00|1987.1|1984.1|1969.2|1966.2|1988.1|1985.1|1966.7|1963.7|3348
1631887200000|2021-09-17 14:00:00|1969.1|1966.1|1984.1|1981.1|1985|1982|1964.7|1961.7|1951
1631890800000|2021-09-17 15:00:00|1985|1982|1977|1974|1986|1983|1974.9|1971.9|1053
1631894400000|2021-09-17 16:00:00|1977.9|1974.9|1978.1|1975.1|1983.2|1980.2|1972.9|1969.9|3454
1632121200000|2021-09-20 07:00:00|1958.1|1955.1|1973.1|1970.1|1976|1973|1952.6|1949.6|872
1632124800000|2021-09-20 08:00:00|1974|1971|1963.1|1960.1|1974|1971|1961.6|1958.6|247
1632128400000|2021-09-20 09:00:00|1964.1|1961.1|1959|1956|1965.1|1962.1|1955.9|1952.9|1569
1632132000000|2021-09-20 10:00:00|1958.5|1955.5|1953.1|1950.1|1961|1958|1953.1|1950.1|985
1632135600000|2021-09-20 11:00:00|1954.1|1951.1|1955.1|1952.1|1959.5|1956.5|1953.1|1950.1|742
1632139200000|2021-09-20 12:00:00|1954.7|1951.7|1958.2|1955.2|1966.1|1963.1|1946.3|1943.3|1064
1632142800000|2021-09-20 13:00:00|1959.1|1956.1|1969.1|1966.1|1977|1974|1955.2|1952.2|2754
1632146400000|2021-09-20 14:00:00|1969|1966|1963|1960|1976|1973|1963|1960|2003
1632150000000|2021-09-20 15:00:00|1963.5|1960.5|1953.1|1950.1|1967|1964|1952.1|1949.1|3501
1632153600000|2021-09-20 16:00:00|1953.5|1950.5|1959.5|1956.5|1960.5|1957.5|1949.2|1946.2|3497
1632207600000|2021-09-21 07:00:00|1968.6|1965.6|1965.6|1962.6|1974.5|1971.5|1963.5|1960.5|653
1632211200000|2021-09-21 08:00:00|1966.5|1963.5|1984.7|1981.7|1992.1|1989.1|1966.5|1963.5|1208
1632214800000|2021-09-21 09:00:00|1984.8|1981.8|1982.6|1979.6|1987.6|1984.6|1981.6|1978.6|604
1632218400000|2021-09-21 10:00:00|1981.7|1978.7|1978.6|1975.6|1984.6|1981.6|1977.6|1974.6|627
1632222000000|2021-09-21 11:00:00|1977.6|1974.6|1973.6|1970.6|1979.5|1976.5|1969.6|1966.6|1255
1632225600000|2021-09-21 12:00:00|1974.6|1971.6|1968.6|1965.6|1975.6|1972.6|1965.6|1962.6|1660
1632229200000|2021-09-21 13:00:00|1969.1|1966.1|1963.7|1960.7|1973.6|1970.6|1962.7|1959.7|3155
1632232800000|2021-09-21 14:00:00|1964.6|1961.6|1956.7|1953.7|1965.7|1962.7|1953.7|1950.7|1857
1632236400000|2021-09-21 15:00:00|1957.7|1954.7|1974.6|1971.6|1975.6|1972.6|1957.7|1954.7|2569
1632240000000|2021-09-21 16:00:00|1975.6|1972.6|1972.6|1969.6|1979.6|1976.6|1968.1|1965.1|4703
1632294000000|2021-09-22 07:00:00|1978|1975|1985.1|1982.1|1987.1|1984.1|1978|1975|663
1632297600000|2021-09-22 08:00:00|1984.6|1981.6|1989|1986|1994|1991|1982.1|1979.1|2721
1632301200000|2021-09-22 09:00:00|1989.1|1986.1|1995.1|1992.1|2004.5|2001.5|1989|1986|1208
1632304800000|2021-09-22 10:00:00|1994.1|1991.1|1996.2|1993.2|1996.2|1993.2|1989.1|1986.1|406
1632308400000|2021-09-22 11:00:00|1995.2|1992.2|1998.3|1995.3|1999.3|1996.3|1992.3|1989.3|1062
1632312000000|2021-09-22 12:00:00|1997.3|1994.3|2011.3|2008.3|2012.3|2009.3|1994.3|1991.3|1552
1632315600000|2021-09-22 13:00:00|2010.4|2007.4|1995.4|1992.4|2012.4|2009.4|1991.4|1988.4|1928
1632319200000|2021-09-22 14:00:00|1994.4|1991.4|1996.5|1993.5|1999|1996|1991.4|1988.4|2701
1632322800000|2021-09-22 15:00:00|1997.4|1994.4|1993.4|1990.4|1997.5|1994.5|1988.5|1985.5|1112
1632326400000|2021-09-22 16:00:00|1992.4|1989.4|2001.7|1998.7|2009|2006|1992.4|1989.4|2883
1632380400000|2021-09-23 07:00:00|2011.1|2008.1|2014|2011|2015.1|2012.1|2009|2006|457
1632384000000|2021-09-23 08:00:00|2013.5|2010.5|2016|2013|2019.1|2016.1|2011|2008|1115
1632387600000|2021-09-23 09:00:00|2015|2012|2018.1|2015.1|2021.1|2018.1|2013.5|2010.5|307
1632391200000|2021-09-23 10:00:00|2019.1|2016.1|2011.2|2008.2|2020.1|2017.1|2011.1|2008.1|707
1632394800000|2021-09-23 11:00:00|2010.2|2007.2|2005.2|2002.2|2013.2|2010.2|2005.1|2002.1|511
1632398400000|2021-09-23 12:00:00|2006.2|2003.2|2013.2|2010.2|2013.2|2010.2|2003.2|2000.2|1638
1632402000000|2021-09-23 13:00:00|2014.1|2011.1|2012.2|2009.2|2018.2|2015.2|2010.2|2007.2|3137
1632405600000|2021-09-23 14:00:00|2013.2|2010.2|2020.2|2017.2|2020.2|2017.2|2008.2|2005.2|3197
1632409200000|2021-09-23 15:00:00|2019.2|2016.2|2023.2|2020.2|2024.2|2021.2|2017.2|2014.2|1784
1632412800000|2021-09-23 16:00:00|2022.2|2019.2|2026.2|2023.2|2032.2|2029.2|2017.2|2014.2|3863
1632466800000|2021-09-24 07:00:00|2028.8|2025.8|2024.7|2021.7|2029.2|2026.2|2021.8|2018.8|483
1632470400000|2021-09-24 08:00:00|2023.7|2020.7|2020.8|2017.8|2024.7|2021.7|2017.8|2014.8|616
1632474000000|2021-09-24 09:00:00|2021.7|2018.7|2016.8|2013.8|2021.7|2018.7|2014.2|2011.2|1676
1632477600000|2021-09-24 10:00:00|2015.8|2012.8|2014.9|2011.9|2016.8|2013.8|2010.8|2007.8|279
1632481200000|2021-09-24 11:00:00|2015.8|2012.8|2010.9|2007.9|2018.5|2015.5|2009.9|2006.9|1702
1632484800000|2021-09-24 12:00:00|2009.9|2006.9|1992.4|1989.4|2009.9|2006.9|1986.9|1983.9|2502
1632488400000|2021-09-24 13:00:00|1992.9|1989.9|1991|1988|2000.9|1997.9|1990.9|1987.9|1809
1632492000000|2021-09-24 14:00:00|1991.9|1988.9|1992|1989|1998|1995|1983|1980|1894
1632495600000|2021-09-24 15:00:00|1993|1990|1992.9|1989.9|1999.9|1996.9|1989|1986|2439
1632499200000|2021-09-24 16:00:00|1993|1990|1995|1992|1996|1993|1990|1987|3001
1632726000000|2021-09-27 07:00:00|2006.4|2003.4|2003.9|2000.9|2006.9|2003.9|1996.9|1993.9|1271
1632729600000|2021-09-27 08:00:00|2004.9|2001.9|2008.9|2005.9|2012.9|2009.9|2004.9|2001.9|954
1632733200000|2021-09-27 09:00:00|2009.9|2006.9|2001.8|1998.8|2009.9|2006.9|1996.8|1993.8|1132
1632736800000|2021-09-27 10:00:00|2000.8|1997.8|1994.3|1991.3|2002.8|1999.8|1991.8|1988.8|4095
1632740400000|2021-09-27 11:00:00|1994.8|1991.8|1994.8|1991.8|2000.8|1997.8|1993.3|1990.3|1797
1632744000000|2021-09-27 12:00:00|1995.3|1992.3|1974.8|1971.8|1998.8|1995.8|1972.8|1969.8|5188
1632747600000|2021-09-27 13:00:00|1975.8|1972.8|1988.8|1985.8|1993.3|1990.3|1973.8|1970.8|5093
1632751200000|2021-09-27 14:00:00|1987.8|1984.8|1977.8|1974.8|1992.8|1989.8|1974.8|1971.8|4861
1632754800000|2021-09-27 15:00:00|1976.8|1973.8|1978.8|1975.8|1981.8|1978.8|1971.8|1968.8|4484
1632758400000|2021-09-27 16:00:00|1977.8|1974.8|1967.8|1964.8|1984.7|1981.7|1967.8|1964.8|8181
1632812400000|2021-09-28 07:00:00|1963.1|1960.1|1959.1|1956.1|1971.6|1968.6|1955.6|1952.6|2286
1632816000000|2021-09-28 08:00:00|1959.6|1956.6|1960.6|1957.6|1967.6|1964.6|1954.6|1951.6|1829
1632819600000|2021-09-28 09:00:00|1959.6|1956.6|1962.6|1959.6|1965.1|1962.1|1959.6|1956.6|1185
1632823200000|2021-09-28 10:00:00|1963.6|1960.6|1950.6|1947.6|1963.6|1960.6|1946.6|1943.6|1969
1632826800000|2021-09-28 11:00:00|1949.6|1946.6|1959.5|1956.5|1961|1958|1948.6|1945.6|1882
1632830400000|2021-09-28 12:00:00|1960.5|1957.5|1960.5|1957.5|1968.5|1965.5|1954.5|1951.5|5992
1632834000000|2021-09-28 13:00:00|1959.5|1956.5|1984.4|1981.4|1991.4|1988.4|1959|1956|7368
1632837600000|2021-09-28 14:00:00|1982.9|1979.9|1975.4|1972.4|1990.4|1987.4|1973.4|1970.4|5355
1632841200000|2021-09-28 15:00:00|1976.4|1973.4|1979.4|1976.4|1981.4|1978.4|1972.4|1969.4|4013
1632844800000|2021-09-28 16:00:00|1980.3|1977.3|1989.4|1986.4|1989.4|1986.4|1971.4|1968.4|6015
1632898800000|2021-09-29 07:00:00|1988.1|1985.1|1981.2|1978.2|1992.6|1989.6|1976.2|1973.2|2443
1632902400000|2021-09-29 08:00:00|1981.6|1978.6|1968.2|1965.2|1982.1|1979.1|1966.2|1963.2|1310
1632906000000|2021-09-29 09:00:00|1967.7|1964.7|1966.2|1963.2|1972.2|1969.2|1965.2|1962.2|984
1632909600000|2021-09-29 10:00:00|1965.2|1962.2|1976.1|1973.1|1976.1|1973.1|1962.2|1959.2|1060
1632913200000|2021-09-29 11:00:00|1975.6|1972.6|1975.1|1972.1|1980.1|1977.1|1972.1|1969.1|1119
1632916800000|2021-09-29 12:00:00|1975.6|1972.6|1984.1|1981.1|1990.1|1987.1|1973.1|1970.1|3893
1632920400000|2021-09-29 13:00:00|1983.6|1980.6|1981.1|1978.1|1994.1|1991.1|1978.1|1975.1|3778
1632924000000|2021-09-29 14:00:00|1980.1|1977.1|1988|1985|1989|1986|1979|1976|3565
1632927600000|2021-09-29 15:00:00|1989|1986|1983.6|1980.6|1992|1989|1981.1|1978.1|3379
1632931200000|2021-09-29 16:00:00|1984.1|1981.1|1971.1|1968.1|1986.1|1983.1|1970.1|1967.1|6804
1632985200000|2021-09-30 07:00:00|1977.9|1974.9|1976.4|1973.4|1981.9|1978.9|1974.4|1971.4|721
1632988800000|2021-09-30 08:00:00|1976.9|1973.9|1975.9|1972.9|1978.9|1975.9|1974.9|1971.9|423
1632992400000|2021-09-30 09:00:00|1974.9|1971.9|1973.9|1970.9|1976.9|1973.9|1973.9|1970.9|502
1632996000000|2021-09-30 10:00:00|1974.9|1971.9|1968.9|1965.9|1975.9|1972.9|1968.9|1965.9|812
1632999600000|2021-09-30 11:00:00|1969.9|1966.9|1966.9|1963.9|1975.9|1972.9|1966.9|1963.9|1378
1633003200000|2021-09-30 12:00:00|1967.9|1964.9|1962.8|1959.8|1969.8|1966.8|1955.9|1952.9|4229
1633006800000|2021-09-30 13:00:00|1963.8|1960.8|1969.8|1966.8|1975.8|1972.8|1958.9|1955.9|3932
1633010400000|2021-09-30 14:00:00|1970.8|1967.8|1986.8|1983.8|1992.8|1989.8|1967.8|1964.8|5201
1633014000000|2021-09-30 15:00:00|1986.7|1983.7|2018.6|2015.6|2018.6|2015.6|1983.8|1980.8|9408
1633017600000|2021-09-30 16:00:00|2018.1|2015.1|2025.6|2022.6|2037.6|2034.6|2001.6|1998.6|13673
1633071600000|2021-10-01 07:00:00|2026.9|2023.9|2033.3|2030.3|2034.3|2031.3|2021.4|2018.4|1385
1633075200000|2021-10-01 08:00:00|2034.3|2031.3|2022.4|2019.4|2034.3|2031.3|2021.4|2018.4|1558
1633078800000|2021-10-01 09:00:00|2024.3|2021.3|2023.4|2020.4|2029.4|2026.4|2023.4|2020.4|1004
1633082400000|2021-10-01 10:00:00|2023.9|2020.9|2015.4|2012.4|2027.3|2024.3|2014.9|2011.9|919
1633086000000|2021-10-01 11:00:00|2016.4|2013.4|2015.4|2012.4|2022.3|2019.3|2012.4|2009.4|1439
1633089600000|2021-10-01 12:00:00|2014.9|2011.9|2004.4|2001.4|2015.4|2012.4|2003.4|2000.4|3928
1633093200000|2021-10-01 13:00:00|2003.4|2000.4|2017.3|2014.3|2018.3|2015.3|2002.4|1999.4|3846
1633096800000|2021-10-01 14:00:00|2018.3|2015.3|2021.3|2018.3|2027.3|2024.3|2009.3|2006.3|4280
1633100400000|2021-10-01 15:00:00|2019.8|2016.8|2015.3|2012.3|2026.2|2023.2|2012.3|2009.3|2654
1633104000000|2021-10-01 16:00:00|2014.8|2011.8|2004.3|2001.3|2021.3|2018.3|2002.3|1999.3|6269
1633330800000|2021-10-04 07:00:00|1986.4|1983.4|1996.5|1993.5|1996.5|1993.5|1986|1983|1171
1633334400000|2021-10-04 08:00:00|1995.5|1992.5|2004.4|2001.4|2004.4|2001.4|1991|1988|1074
1633338000000|2021-10-04 09:00:00|2004.5|2001.5|2005.4|2002.4|2005.4|2002.4|2000.5|1997.5|735
1633341600000|2021-10-04 10:00:00|2004.9|2001.9|2005.4|2002.4|2006.4|2003.4|2004.4|2001.4|761
1633345200000|2021-10-04 11:00:00|2004.5|2001.5|1998.6|1995.6|2008.4|2005.4|1998.6|1995.6|1684
1633348800000|2021-10-04 12:00:00|1999.1|1996.1|1975.7|1972.7|1999.6|1996.6|1967.7|1964.7|7793
1633352400000|2021-10-04 13:00:00|1976.2|1973.2|1985.6|1982.6|1990.6|1987.6|1972.2|1969.2|4245
1633356000000|2021-10-04 14:00:00|1986.6|1983.6|1978.7|1975.7|1994.6|1991.6|1978.6|1975.6|3648
1633359600000|2021-10-04 15:00:00|1978.6|1975.6|1971.7|1968.7|1978.6|1975.6|1969.7|1966.7|3350
1633363200000|2021-10-04 16:00:00|1970.7|1967.7|1967.6|1964.6|1971.7|1968.7|1962.7|1959.7|6601
1633417200000|2021-10-05 07:00:00|1975.4|1972.4|1974.5|1971.5|1979.9|1976.9|1971|1968|800
1633420800000|2021-10-05 08:00:00|1974|1971|1969.5|1966.5|1975.9|1972.9|1962|1959|936
1633424400000|2021-10-05 09:00:00|1968.5|1965.5|1967.5|1964.5|1970.5|1967.5|1966.5|1963.5|482
1633428000000|2021-10-05 10:00:00|1967|1964|1966|1963|1968.4|1965.4|1961.5|1958.5|577
1633431600000|2021-10-05 11:00:00|1966.5|1963.5|1980.3|1977.3|1981.3|1978.3|1966.5|1963.5|1346
1633435200000|2021-10-05 12:00:00|1980.8|1977.8|1992.3|1989.3|2002.2|1999.2|1974.4|1971.4|4391
1633438800000|2021-10-05 13:00:00|1993.3|1990.3|1986.3|1983.3|1994.2|1991.2|1980.3|1977.3|3069
1633442400000|2021-10-05 14:00:00|1987.3|1984.3|1994.2|1991.2|1998.7|1995.7|1985.3|1982.3|2765
1633446000000|2021-10-05 15:00:00|1995.2|1992.2|1992.2|1989.2|2001.7|1998.7|1989.2|1986.2|2705
1633449600000|2021-10-05 16:00:00|1993.2|1990.2|1982.9|1979.9|1993.2|1990.2|1980.3|1977.3|4713
1633503600000|2021-10-06 07:00:00|1982.7|1979.7|1969.4|1966.4|1985.2|1982.2|1969.4|1966.4|1419
1633507200000|2021-10-06 08:00:00|1968.9|1965.9|1981.3|1978.3|1982.3|1979.3|1964.4|1961.4|1540
1633510800000|2021-10-06 09:00:00|1979.4|1976.4|1977.3|1974.3|1981.3|1978.3|1974.3|1971.3|475
1633514400000|2021-10-06 10:00:00|1976.8|1973.8|1979.2|1976.2|1981.2|1978.2|1974.3|1971.3|311
1633518000000|2021-10-06 11:00:00|1978.3|1975.3|1979.3|1976.3|1981.3|1978.3|1976.3|1973.3|944
1633521600000|2021-10-06 12:00:00|1978.8|1975.8|1972.4|1969.4|1981.3|1978.3|1969.4|1966.4|3299
1633525200000|2021-10-06 13:00:00|1973.3|1970.3|1973.3|1970.3|1980.3|1977.3|1969.4|1966.4|2981
1633528800000|2021-10-06 14:00:00|1972.3|1969.3|1972.4|1969.4|1979.3|1976.3|1968.4|1965.4|3084
1633532400000|2021-10-06 15:00:00|1972.3|1969.3|1978.3|1975.3|1982.2|1979.2|1969.4|1966.4|2764
1633536000000|2021-10-06 16:00:00|1978.4|1975.4|1973.2|1970.2|1982.4|1979.4|1973.2|1970.2|4594
1633590000000|2021-10-07 07:00:00|1981.1|1978.1|1992.5|1989.5|1993|1990|1981.1|1978.1|1134
1633593600000|2021-10-07 08:00:00|1992.1|1989.1|1991|1988|1993|1990|1983|1980|821
1633597200000|2021-10-07 09:00:00|1990.5|1987.5|1996|1993|1998|1995|1989|1986|912
1633600800000|2021-10-07 10:00:00|1996.9|1993.9|1996.9|1993.9|1999|1996|1993.9|1990.9|920
1633604400000|2021-10-07 11:00:00|1997|1994|1996.9|1993.9|1999.9|1996.9|1992|1989|879
1633608000000|2021-10-07 12:00:00|1997.4|1994.4|1992.1|1989.1|2000|1997|1988|1985|2791
1633611600000|2021-10-07 13:00:00|1993|1990|1978.1|1975.1|1994|1991|1975.6|1972.6|3799
1633615200000|2021-10-07 14:00:00|1977.1|1974.1|1983|1980|1986.9|1983.9|1976|1973|3792
1633618800000|2021-10-07 15:00:00|1982|1979|1984.9|1981.9|1984.9|1981.9|1974.6|1971.6|3156
1633622400000|2021-10-07 16:00:00|1984.4|1981.4|1982.8|1979.8|1986.9|1983.9|1977.9|1974.9|3725
1633676400000|2021-10-08 07:00:00|1986.5|1983.5|1995|1992|1995.5|1992.5|1986.5|1983.5|1368
1633680000000|2021-10-08 08:00:00|1994.5|1991.5|1993.6|1990.6|1998.5|1995.5|1990.7|1987.7|1103
1633683600000|2021-10-08 09:00:00|1992.7|1989.7|1992.6|1989.6|1993.7|1990.7|1988.6|1985.6|1032
1633687200000|2021-10-08 10:00:00|1993.6|1990.6|1993.6|1990.6|1998.6|1995.6|1991.6|1988.6|637
1633690800000|2021-10-08 11:00:00|1992.7|1989.7|1998.6|1995.6|1998.6|1995.6|1992.7|1989.7|960
1633694400000|2021-10-08 12:00:00|1999.6|1996.6|1998.6|1995.6|2001.6|1998.6|1992.7|1989.7|2232
1633698000000|2021-10-08 13:00:00|1999.1|1996.1|1987.7|1984.7|1999.6|1996.6|1982.7|1979.7|2731
1633701600000|2021-10-08 14:00:00|1988.6|1985.6|2016.5|2013.5|2017.4|2014.4|1986.6|1983.6|4333
1633705200000|2021-10-08 15:00:00|2016.4|2013.4|2022.3|2019.3|2026.3|2023.3|2015.5|2012.5|6708
1633708800000|2021-10-08 16:00:00|2022.8|2019.8|2027.8|2024.8|2031.2|2028.2|2021.3|2018.3|6297
1633935600000|2021-10-11 07:00:00|2041.9|2038.9|2041.1|2038.1|2043.9|2040.9|2032.2|2029.2|2119
1633939200000|2021-10-11 08:00:00|2040.6|2037.6|2041.5|2038.5|2045.9|2042.9|2037.2|2034.2|1402
1633942800000|2021-10-11 09:00:00|2041.1|2038.1|2033.2|2030.2|2041.1|2038.1|2032.2|2029.2|814
1633946400000|2021-10-11 10:00:00|2032.8|2029.8|2032.1|2029.1|2037|2034|2029.1|2026.1|684
1633950000000|2021-10-11 11:00:00|2032.5|2029.5|2030.8|2027.8|2042|2039|2030.4|2027.4|1205
1633953600000|2021-10-11 12:00:00|2031.3|2028.3|2032.2|2029.2|2039|2036|2020.9|2017.9|3302
1633957200000|2021-10-11 13:00:00|2032.6|2029.6|2048.8|2045.8|2054.7|2051.7|2030.7|2027.7|4780
1633960800000|2021-10-11 14:00:00|2049.8|2046.8|2045|2042|2056.8|2053.8|2043.1|2040.1|5409
1633964400000|2021-10-11 15:00:00|2045.1|2042.1|2032.2|2029.2|2046|2043|2019.5|2016.5|5234
1633968000000|2021-10-11 16:00:00|2031.3|2028.3|2028.7|2025.7|2038.5|2035.5|2024.3|2021.3|4252
1634022000000|2021-10-12 07:00:00|2026.9|2023.9|2025.5|2022.5|2028.9|2025.9|2014.9|2011.9|1251
1634025600000|2021-10-12 08:00:00|2025.1|2022.1|2030.2|2027.2|2032.1|2029.1|2023.1|2020.1|662
1634029200000|2021-10-12 09:00:00|2029.2|2026.2|2025.2|2022.2|2034.2|2031.2|2024.2|2021.2|897
1634032800000|2021-10-12 10:00:00|2025.3|2022.3|2026.2|2023.2|2030.1|2027.1|2020.2|2017.2|1053
1634036400000|2021-10-12 11:00:00|2026.1|2023.1|2024.1|2021.1|2028.2|2025.2|2021.2|2018.2|561
1634040000000|2021-10-12 12:00:00|2026.1|2023.1|2024.1|2021.1|2031|2028|2012.3|2009.3|3836
1634043600000|2021-10-12 13:00:00|2024.2|2021.2|2022.3|2019.3|2027|2024|2016.1|2013.1|3182
1634047200000|2021-10-12 14:00:00|2021.3|2018.3|2017.4|2014.4|2023.3|2020.3|2012.3|2009.3|3992
1634050800000|2021-10-12 15:00:00|2018.3|2015.3|2013|2010|2018.3|2015.3|2012.5|2009.5|2326
1634054400000|2021-10-12 16:00:00|2012.5|2009.5|2006.2|2003.2|2012.5|2009.5|2000.3|1997.3|7520
1634108400000|2021-10-13 07:00:00|2004.6|2001.6|2002.1|1999.1|2007|2004|2002.1|1999.1|371
1634112000000|2021-10-13 08:00:00|2002.6|1999.6|1989.3|1986.3|2003.1|2000.1|1982.3|1979.3|2280
1634115600000|2021-10-13 09:00:00|1989.2|1986.2|1991.3|1988.3|1993.3|1990.3|1985.9|1982.9|833
1634119200000|2021-10-13 10:00:00|1990.3|1987.3|1995.3|1992.3|1999.7|1996.7|1987.4|1984.4|1200
1634122800000|2021-10-13 11:00:00|1993.8|1990.8|2006.1|2003.1|2008|2005|1991.3|1988.3|1143
1634126400000|2021-10-13 12:00:00|2005.1|2002.1|2001.2|1998.2|2011.1|2008.1|1994.2|1991.2|3305
1634130000000|2021-10-13 13:00:00|2001.3|1998.3|1989.2|1986.2|2004.2|2001.2|1984.4|1981.4|5113
1634133600000|2021-10-13 14:00:00|1989.3|1986.3|1982.2|1979.2|1990.3|1987.3|1982.1|1979.1|4160
1634137200000|2021-10-13 15:00:00|1982.1|1979.1|1988.1|1985.1|1991.9|1988.9|1980.1|1977.1|3246
1634140800000|2021-10-13 16:00:00|1987.6|1984.6|1981.3|1978.3|1992.6|1989.6|1981.3|1978.3|4688
1634194800000|2021-10-14 07:00:00|1986.1|1983.1|1992.3|1989.3|1997.1|1994.1|1984.1|1981.1|1594
1634198400000|2021-10-14 08:00:00|1992.5|1989.5|1994.7|1991.7|1997.2|1994.2|1992.2|1989.2|793
1634202000000|2021-10-14 09:00:00|1994.3|1991.3|1991.2|1988.2|1996.2|1993.2|1991.2|1988.2|786
1634205600000|2021-10-14 10:00:00|1991.7|1988.7|1989.7|1986.7|1992.2|1989.2|1984.8|1981.8|3563
1634209200000|2021-10-14 11:00:00|1989.6|1986.6|1985.7|1982.7|1992.1|1989.1|1983.7|1980.7|938
1634212800000|2021-10-14 12:00:00|1984.8|1981.8|1964.9|1961.9|1984.8|1981.8|1958.1|1955.1|7509
1634216400000|2021-10-14 13:00:00|1965|1962|1954.9|1951.9|1966|1963|1946.2|1943.2|7864
1634220000000|2021-10-14 14:00:00|1955.4|1952.4|1955.7|1952.7|1957.8|1954.8|1947.8|1944.8|5652
1634223600000|2021-10-14 15:00:00|1954.8|1951.8|1956.7|1953.7|1964.6|1961.6|1952.8|1949.8|4902
1634227200000|2021-10-14 16:00:00|1956.3|1953.3|1956.1|1953.1|1969.8|1966.8|1954|1951|8376
1634281200000|2021-10-15 07:00:00|1958.4|1955.4|1966.8|1963.8|1967.7|1964.7|1956|1953|1150
1634284800000|2021-10-15 08:00:00|1966.7|1963.7|1967.7|1964.7|1975.5|1972.5|1965.3|1962.3|1567
1634288400000|2021-10-15 09:00:00|1967.6|1964.6|1977.5|1974.5|1979.6|1976.6|1966.7|1963.7|1344
1634292000000|2021-10-15 10:00:00|1978.4|1975.4|1984.5|1981.5|1991.5|1988.5|1977.5|1974.5|2799
1634295600000|2021-10-15 11:00:00|1984.6|1981.6|1986.5|1983.5|1989.5|1986.5|1983.6|1980.6|1234
1634299200000|2021-10-15 12:00:00|1988|1985|1992.1|1989.1|1992.2|1989.2|1982.9|1979.9|3769
1634302800000|2021-10-15 13:00:00|1991.2|1988.2|1980.3|1977.3|1993.1|1990.1|1978.6|1975.6|2859
1634306400000|2021-10-15 14:00:00|1980.8|1977.8|1971.7|1968.7|1980.8|1977.8|1968.6|1965.6|2849
1634310000000|2021-10-15 15:00:00|1973.7|1970.7|1972.7|1969.7|1975.7|1972.7|1969.7|1966.7|2501
1634313600000|2021-10-15 16:00:00|1972.6|1969.6|1975.4|1972.4|1984.4|1981.4|1972.5|1969.5|7788
1634540400000|2021-10-18 07:00:00|1975.7|1972.7|1964.3|1961.3|1975.7|1972.7|1964.3|1961.3|672
1634544000000|2021-10-18 08:00:00|1964.8|1961.8|1949.5|1946.5|1965.3|1962.3|1946.5|1943.5|2360
1634547600000|2021-10-18 09:00:00|1949.6|1946.6|1945.5|1942.5|1949.6|1946.6|1942.6|1939.6|1716
1634551200000|2021-10-18 10:00:00|1944.6|1941.6|1948.4|1945.4|1949|1946|1938.6|1935.6|1718
1634554800000|2021-10-18 11:00:00|1947.6|1944.6|1948.4|1945.4|1952.9|1949.9|1946.6|1943.6|1268
1634558400000|2021-10-18 12:00:00|1948.5|1945.5|1954.1|1951.1|1960|1957|1946.4|1943.4|3962
1634562000000|2021-10-18 13:00:00|1954|1951|1952.4|1949.4|1955.2|1952.2|1947.3|1944.3|2942
1634565600000|2021-10-18 14:00:00|1953.3|1950.3|1952.5|1949.5|1959.4|1956.4|1951.6|1948.6|3204
1634569200000|2021-10-18 15:00:00|1952.6|1949.6|1954|1951|1961.6|1958.6|1951.5|1948.5|5041
1634572800000|2021-10-18 16:00:00|1954.1|1951.1|1927.2|1924.2|1956|1953|1912.8|1909.8|13725
1634626800000|2021-10-19 07:00:00|1937.8|1934.8|1940.4|1937.4|1941.7|1938.7|1934|1931|1477
1634630400000|2021-10-19 08:00:00|1939.9|1936.9|1923.3|1920.3|1939.9|1936.9|1919.3|1916.3|2262
1634634000000|2021-10-19 09:00:00|1922.3|1919.3|1921.3|1918.3|1922.3|1919.3|1917.5|1914.5|1128
1634637600000|2021-10-19 10:00:00|1920.4|1917.4|1925.6|1922.6|1926.1|1923.1|1908.6|1905.6|3129
1634641200000|2021-10-19 11:00:00|1926|1923|1921.6|1918.6|1928.1|1925.1|1921.6|1918.6|2348
1634644800000|2021-10-19 12:00:00|1920.6|1917.6|1910|1907|1920.6|1917.6|1909|1906|3886
1634648400000|2021-10-19 13:00:00|1909.6|1906.6|1902.7|1899.7|1910|1907|1893.3|1890.3|8985
1634652000000|2021-10-19 14:00:00|1902.2|1899.2|1910.3|1907.3|1911.3|1908.3|1902.2|1899.2|6116
1634655600000|2021-10-19 15:00:00|1910.2|1907.2|1898.5|1895.5|1910.2|1907.2|1894.8|1891.8|5061
1634659200000|2021-10-19 16:00:00|1898.6|1895.6|1893.1|1890.1|1899.7|1896.7|1881.3|1878.3|11401
1634713200000|2021-10-20 07:00:00|1899|1896|1897.3|1894.3|1899.1|1896.1|1893.1|1890.1|1567
1634716800000|2021-10-20 08:00:00|1898.2|1895.2|1895.2|1892.2|1898.4|1895.4|1891.2|1888.2|1356
1634720400000|2021-10-20 09:00:00|1896.2|1893.2|1890.1|1887.1|1896.2|1893.2|1887.2|1884.2|1285
1634724000000|2021-10-20 10:00:00|1891.1|1888.1|1892.7|1889.7|1894.1|1891.1|1890.1|1887.1|1202
1634727600000|2021-10-20 11:00:00|1892.2|1889.2|1894|1891|1898|1895|1886.9|1883.9|1494
1634731200000|2021-10-20 12:00:00|1894.5|1891.5|1891.9|1888.9|1897.7|1894.7|1890|1887|3883
1634734800000|2021-10-20 13:00:00|1891.7|1888.7|1896.5|1893.5|1908.2|1905.2|1891.7|1888.7|4414
1634738400000|2021-10-20 14:00:00|1896.4|1893.4|1889.6|1886.6|1896.6|1893.6|1886.9|1883.9|4727
1634742000000|2021-10-20 15:00:00|1889.5|1886.5|1890.4|1887.4|1894.2|1891.2|1885.6|1882.6|3601
1634745600000|2021-10-20 16:00:00|1890.3|1887.3|1895.9|1892.9|1899.8|1896.8|1882.5|1879.5|6998
1634799600000|2021-10-21 07:00:00|1897.5|1894.5|1898.3|1895.3|1904.2|1901.2|1895|1892|1584
1634803200000|2021-10-21 08:00:00|1897.9|1894.9|1900.2|1897.2|1901.3|1898.3|1895|1892|721
1634806800000|2021-10-21 09:00:00|1900.3|1897.3|1910.7|1907.7|1910.7|1907.7|1900.2|1897.2|1354
1634810400000|2021-10-21 10:00:00|1911.6|1908.6|1901.4|1898.4|1911.6|1908.6|1901.3|1898.3|1300
1634814000000|2021-10-21 11:00:00|1901.3|1898.3|1893.1|1890.1|1901.5|1898.5|1888.6|1885.6|2459
1634817600000|2021-10-21 12:00:00|1893.7|1890.7|1910|1907|1910|1907|1890.8|1887.8|3695
1634821200000|2021-10-21 13:00:00|1909.1|1906.1|1909.6|1906.6|1909.7|1906.7|1899|1896|3580
1634824800000|2021-10-21 14:00:00|1909.5|1906.5|1903.8|1900.8|1914.5|1911.5|1902.8|1899.8|3835
1634828400000|2021-10-21 15:00:00|1903.7|1900.7|1888.9|1885.9|1903.8|1900.8|1888.1|1885.1|4286
1634832000000|2021-10-21 16:00:00|1889.4|1886.4|1894.4|1891.4|1895.4|1892.4|1883.9|1880.9|6728
1634886000000|2021-10-22 07:00:00|1897|1894|1904.6|1901.6|1904.6|1901.6|1892.1|1889.1|947
1634889600000|2021-10-22 08:00:00|1904.8|1901.8|1905.4|1902.4|1910.5|1907.5|1904.4|1901.4|856
1634893200000|2021-10-22 09:00:00|1905.8|1902.8|1899.1|1896.1|1907.7|1904.7|1897.1|1894.1|833
1634896800000|2021-10-22 10:00:00|1899|1896|1897.3|1894.3|1899.3|1896.3|1895.3|1892.3|636
1634900400000|2021-10-22 11:00:00|1897.2|1894.2|1896.9|1893.9|1900.1|1897.1|1894.3|1891.3|394
1634904000000|2021-10-22 12:00:00|1894.9|1891.9|1896.6|1893.6|1896.8|1893.8|1890.1|1887.1|2986
1634907600000|2021-10-22 13:00:00|1896.7|1893.7|1895.5|1892.5|1896.7|1893.7|1888.9|1885.9|3318
1634911200000|2021-10-22 14:00:00|1895.6|1892.6|1895.6|1892.6|1904.2|1901.2|1891.4|1888.4|3609
1634914800000|2021-10-22 15:00:00|1896.5|1893.5|1903|1900|1904|1901|1895.6|1892.6|2357
1634918400000|2021-10-22 16:00:00|1904|1901|1902|1899|1907.5|1904.5|1899.4|1896.4|5330
1635145200000|2021-10-25 07:00:00|1914.6|1911.6|1899.5|1896.5|1914.7|1911.7|1897.6|1894.6|1498
1635148800000|2021-10-25 08:00:00|1899.6|1896.6|1894.6|1891.6|1901.6|1898.6|1894.6|1891.6|1029
1635152400000|2021-10-25 09:00:00|1895.6|1892.6|1898|1895|1899.4|1896.4|1893.5|1890.5|598
1635156000000|2021-10-25 10:00:00|1898.4|1895.4|1903.2|1900.2|1903.4|1900.4|1896.1|1893.1|474
1635159600000|2021-10-25 11:00:00|1903.1|1900.1|1903.7|1900.7|1904.2|1901.2|1901.3|1898.3|653
1635163200000|2021-10-25 12:00:00|1903.6|1900.6|1902.5|1899.5|1909.1|1906.1|1901.4|1898.4|2423
1635166800000|2021-10-25 13:00:00|1902.6|1899.6|1909.2|1906.2|1909.2|1906.2|1902.4|1899.4|2449
1635170400000|2021-10-25 14:00:00|1909.3|1906.3|1922.6|1919.6|1922.6|1919.6|1908.2|1905.2|6262
1635174000000|2021-10-25 15:00:00|1921.6|1918.6|1928.8|1925.8|1934|1931|1918.8|1915.8|6280
1635177600000|2021-10-25 16:00:00|1928.4|1925.4|1933.6|1930.6|1937.6|1934.6|1926|1923|7170
1635231600000|2021-10-26 07:00:00|1931.2|1928.2|1931.5|1928.5|1934.2|1931.2|1926.8|1923.8|835
1635235200000|2021-10-26 08:00:00|1931.4|1928.4|1933.3|1930.3|1933.4|1930.4|1928.6|1925.6|529
1635238800000|2021-10-26 09:00:00|1934.2|1931.2|1933.2|1930.2|1936|1933|1931.4|1928.4|847
1635242400000|2021-10-26 10:00:00|1933.3|1930.3|1932.5|1929.5|1933.5|1930.5|1930.6|1927.6|380
1635246000000|2021-10-26 11:00:00|1932.6|1929.6|1928.4|1925.4|1933.4|1930.4|1926.9|1923.9|619
1635249600000|2021-10-26 12:00:00|1928.8|1925.8|1939.2|1936.2|1940|1937|1926.8|1923.8|2486
1635253200000|2021-10-26 13:00:00|1938.4|1935.4|1949.8|1946.8|1950.6|1947.6|1937.8|1934.8|5294
1635256800000|2021-10-26 14:00:00|1950.2|1947.2|1951.7|1948.7|1961.4|1958.4|1948.8|1945.8|7301
1635260400000|2021-10-26 15:00:00|1951.8|1948.8|1955.9|1952.9|1959.7|1956.7|1950.8|1947.8|2460
1635264000000|2021-10-26 16:00:00|1955.1|1952.1|1956.3|1953.3|1961|1958|1951.2|1948.2|4737
1635318000000|2021-10-27 07:00:00|1952.6|1949.6|1955.3|1952.3|1958.2|1955.2|1947.2|1944.2|1673
1635321600000|2021-10-27 08:00:00|1954.9|1951.9|1959.1|1956.1|1962.2|1959.2|1954.3|1951.3|896
1635325200000|2021-10-27 09:00:00|1958.9|1955.9|1955|1952|1966.6|1963.6|1950.2|1947.2|1482
1635328800000|2021-10-27 10:00:00|1955.1|1952.1|1955.9|1952.9|1963.6|1960.6|1955.1|1952.1|685
1635332400000|2021-10-27 11:00:00|1956.5|1953.5|1957.7|1954.7|1957.7|1954.7|1951.9|1948.9|626
1635336000000|2021-10-27 12:00:00|1957.8|1954.8|1967.6|1964.6|1968.5|1965.5|1956.7|1953.7|2421
1635339600000|2021-10-27 13:00:00|1967.5|1964.5|1973.7|1970.7|1974.9|1971.9|1960.9|1957.9|4120
1635343200000|2021-10-27 14:00:00|1974.1|1971.1|1969.9|1966.9|1979.5|1976.5|1969.9|1966.9|4790
1635346800000|2021-10-27 15:00:00|1970.9|1967.9|1969.1|1966.1|1977.7|1974.7|1966.1|1963.1|2779
1635350400000|2021-10-27 16:00:00|1968.7|1965.7|1961.8|1958.8|1973.1|1970.1|1960.3|1957.3|5189
1635404400000|2021-10-28 07:00:00|1960.2|1957.2|1960.1|1957.1|1963|1960|1954.8|1951.8|661
1635408000000|2021-10-28 08:00:00|1960|1957|1966.9|1963.9|1968.9|1965.9|1958.1|1955.1|602
1635411600000|2021-10-28 09:00:00|1966|1963|1969|1966|1970.9|1967.9|1964|1961|605
1635415200000|2021-10-28 10:00:00|1968.9|1965.9|1974.7|1971.7|1975.8|1972.8|1967.5|1964.5|639
1635418800000|2021-10-28 11:00:00|1975.5|1972.5|1971.5|1968.5|1976.7|1973.7|1968.3|1965.3|1425
1635422400000|2021-10-28 12:00:00|1972.3|1969.3|1965.5|1962.5|1974.1|1971.1|1963.3|1960.3|2432
1635426000000|2021-10-28 13:00:00|1965.4|1962.4|1958.1|1955.1|1967.4|1964.4|1948.1|1945.1|4300
1635429600000|2021-10-28 14:00:00|1958.2|1955.2|1949.9|1946.9|1961.7|1958.7|1947.9|1944.9|3425
1635433200000|2021-10-28 15:00:00|1949.7|1946.7|1953.4|1950.4|1954.2|1951.2|1944.7|1941.7|3665
1635436800000|2021-10-28 16:00:00|1953.8|1950.8|1956|1953|1957.4|1954.4|1950.2|1947.2|3999
1635490800000|2021-10-29 07:00:00|1957.8|1954.8|1958.7|1955.7|1963.4|1960.4|1955.6|1952.6|661
1635494400000|2021-10-29 08:00:00|1958.6|1955.6|1961.7|1958.7|1962.7|1959.7|1956.7|1953.7|486
1635498000000|2021-10-29 09:00:00|1961.6|1958.6|1952.7|1949.7|1961.6|1958.6|1950.7|1947.7|685
1635501600000|2021-10-29 10:00:00|1953.5|1950.5|1954.5|1951.5|1955.8|1952.8|1950.6|1947.6|310
1635505200000|2021-10-29 11:00:00|1953.7|1950.7|1953.7|1950.7|1955.6|1952.6|1950.5|1947.5|561
1635508800000|2021-10-29 12:00:00|1953.3|1950.3|1940.9|1937.9|1955.7|1952.7|1938.1|1935.1|2634
1635512400000|2021-10-29 13:00:00|1940|1937|1924.1|1921.1|1941.8|1938.8|1921.7|1918.7|5385
1635516000000|2021-10-29 14:00:00|1924|1921|1920.8|1917.8|1926.5|1923.5|1918.7|1915.7|4930
1635519600000|2021-10-29 15:00:00|1920.9|1917.9|1928.5|1925.5|1929.6|1926.6|1916.7|1913.7|3255
1635523200000|2021-10-29 16:00:00|1929.5|1926.5|1921.2|1918.2|1931.5|1928.5|1916.3|1913.3|7032
1635753600000|2021-11-01 08:00:00|1922.6|1919.6|1922.1|1919.1|1922.6|1919.6|1913.2|1910.2|1494
1635757200000|2021-11-01 09:00:00|1921.1|1918.1|1928.7|1925.7|1929.7|1926.7|1919.1|1916.1|1425
1635760800000|2021-11-01 10:00:00|1929.7|1926.7|1941.4|1938.4|1942.2|1939.2|1929.7|1926.7|1480
1635764400000|2021-11-01 11:00:00|1942.2|1939.2|1943.6|1940.6|1945.2|1942.2|1939.5|1936.5|1194
1635768000000|2021-11-01 12:00:00|1943.7|1940.7|1941.2|1938.2|1947.5|1944.5|1938|1935|2482
1635771600000|2021-11-01 13:00:00|1940.5|1937.5|1940.5|1937.5|1943.3|1940.3|1938.5|1935.5|2116
1635775200000|2021-11-01 14:00:00|1941.2|1938.2|1939.7|1936.7|1945.7|1942.7|1938.5|1935.5|2722
1635778800000|2021-11-01 15:00:00|1940.7|1937.7|1935.9|1932.9|1943.6|1940.6|1931.9|1928.9|2035
1635782400000|2021-11-01 16:00:00|1935.1|1932.1|1930.3|1927.3|1938.1|1935.1|1930.3|1927.3|5621
1635840000000|2021-11-02 08:00:00|1935.1|1932.1|1924.4|1921.4|1937.1|1934.1|1923.5|1920.5|655
1635843600000|2021-11-02 09:00:00|1923.9|1920.9|1931.2|1928.2|1933.2|1930.2|1923.9|1920.9|730
1635847200000|2021-11-02 10:00:00|1932|1929|1938|1935|1938|1935|1931.1|1928.1|486
1635850800000|2021-11-02 11:00:00|1937.6|1934.6|1949.7|1946.7|1949.9|1946.9|1936|1933|1898
1635854400000|2021-11-02 12:00:00|1949.9|1946.9|1952.7|1949.7|1952.7|1949.7|1939.5|1936.5|3417
1635858000000|2021-11-02 13:00:00|1951.7|1948.7|1946.1|1943.1|1958.1|1955.1|1944.7|1941.7|5408
1635861600000|2021-11-02 14:00:00|1946.5|1943.5|1942|1939|1947.6|1944.6|1936.1|1933.1|3125
1635865200000|2021-11-02 15:00:00|1941.1|1938.1|1944|1941|1949.8|1946.8|1941|1938|1416
1635868800000|2021-11-02 16:00:00|1943|1940|1946|1943|1956.4|1953.4|1941.1|1938.1|6968
1635926400000|2021-11-03 08:00:00|1944.2|1941.2|1938.8|1935.8|1945.7|1942.7|1938.8|1935.8|1023
1635930000000|2021-11-03 09:00:00|1938.6|1935.6|1939.8|1936.8|1942.7|1939.7|1935.6|1932.6|967
1635933600000|2021-11-03 10:00:00|1939.6|1936.6|1942.5|1939.5|1944.4|1941.4|1935.6|1932.6|1217
1635937200000|2021-11-03 11:00:00|1942.4|1939.4|1943.8|1940.8|1944.5|1941.5|1937.8|1934.8|619
1635940800000|2021-11-03 12:00:00|1943.7|1940.7|1932.2|1929.2|1943.9|1940.9|1931|1928|3154
1635944400000|2021-11-03 13:00:00|1932|1929|1935.3|1932.3|1938.8|1935.8|1931|1928|2254
1635948000000|2021-11-03 14:00:00|1936.3|1933.3|1935.3|1932.3|1937.9|1934.9|1928.4|1925.4|3247
1635951600000|2021-11-03 15:00:00|1935.1|1932.1|1937|1934|1942.3|1939.3|1934.3|1931.3|2736
1635955200000|2021-11-03 16:00:00|1936.3|1933.3|1935.4|1932.4|1938.1|1935.1|1932.5|1929.5|5179
1636012800000|2021-11-04 08:00:00|1934.9|1931.9|1940.2|1937.2|1940.5|1937.5|1934.4|1931.4|580
1636016400000|2021-11-04 09:00:00|1941.2|1938.2|1951.4|1948.4|1952.6|1949.6|1940.2|1937.2|1837
1636020000000|2021-11-04 10:00:00|1950.6|1947.6|1953.3|1950.3|1955.1|1952.1|1950.4|1947.4|1465
1636023600000|2021-11-04 11:00:00|1953.4|1950.4|1960.6|1957.6|1960.6|1957.6|1953.4|1950.4|2332
1636027200000|2021-11-04 12:00:00|1959.6|1956.6|1973.1|1970.1|1974.1|1971.1|1959.6|1956.6|7170
1636030800000|2021-11-04 13:00:00|1972.3|1969.3|1973.2|1970.2|1976|1973|1965.5|1962.5|5116
1636034400000|2021-11-04 14:00:00|1973.3|1970.3|1959.2|1956.2|1973.3|1970.3|1957.5|1954.5|4892
1636038000000|2021-11-04 15:00:00|1959.3|1956.3|1953.6|1950.6|1961.3|1958.3|1949.9|1946.9|5014
1636041600000|2021-11-04 16:00:00|1954.3|1951.3|1958|1955|1961.9|1958.9|1954.3|1951.3|7131
1636099200000|2021-11-05 08:00:00|1960|1957|1958.4|1955.4|1962.4|1959.4|1955.9|1952.9|866
1636102800000|2021-11-05 09:00:00|1958.2|1955.2|1955.2|1952.2|1958.3|1955.3|1953.5|1950.5|694
1636106400000|2021-11-05 10:00:00|1955.3|1952.3|1952.3|1949.3|1955.3|1952.3|1951.5|1948.5|487
1636110000000|2021-11-05 11:00:00|1952.2|1949.2|1962.8|1959.8|1963.8|1960.8|1951.3|1948.3|1027
1636113600000|2021-11-05 12:00:00|1962.9|1959.9|1965.7|1962.7|1965.8|1962.8|1959.9|1956.9|2219
1636117200000|2021-11-05 13:00:00|1965.3|1962.3|1974.9|1971.9|1977.6|1974.6|1963.9|1960.9|4672
1636120800000|2021-11-05 14:00:00|1975|1972|1979.3|1976.3|1983.1|1980.1|1973.9|1970.9|5408
1636124400000|2021-11-05 15:00:00|1979.7|1976.7|1986.6|1983.6|1990.3|1987.3|1979.7|1976.7|5952
1636128000000|2021-11-05 16:00:00|1986.5|1983.5|1992.1|1989.1|1992.1|1989.1|1980|1977|8572
1636362000000|2021-11-08 09:00:00|1995.5|1992.5|1998.4|1995.4|1999.3|1996.3|1994.5|1991.5|1996
1636365600000|2021-11-08 10:00:00|1998.6|1995.6|1999.4|1996.4|2001.2|1998.2|1997.4|1994.4|1281
1636369200000|2021-11-08 11:00:00|2000.2|1997.2|1999.4|1996.4|2001.2|1998.2|1998.3|1995.3|666
1636372800000|2021-11-08 12:00:00|1999.3|1996.3|1996.3|1993.3|1999.8|1996.8|1990.3|1987.3|1529
1636376400000|2021-11-08 13:00:00|1998|1995|1988.7|1985.7|1998.1|1995.1|1982.5|1979.5|4492
1636380000000|2021-11-08 14:00:00|1988.4|1985.4|1988.1|1985.1|1994|1991|1987|1984|2574
1636383600000|2021-11-08 15:00:00|1987.1|1984.1|1986.1|1983.1|1992.7|1989.7|1984.4|1981.4|2539
1636387200000|2021-11-08 16:00:00|1986.2|1983.2|1988.1|1985.1|1990.8|1987.8|1984.7|1981.7|2683
1636390800000|2021-11-08 17:00:00|1987.9|1984.9|1986.1|1983.1|1988.1|1985.1|1982.1|1979.1|7490
1636444800000|2021-11-09 08:00:00|1987.4|1984.4|1992.7|1989.7|1992.8|1989.8|1986.9|1983.9|613
1636448400000|2021-11-09 09:00:00|1992.8|1989.8|1991.9|1988.9|1995.4|1992.4|1989.2|1986.2|837
1636452000000|2021-11-09 10:00:00|1990.9|1987.9|1993.7|1990.7|1995.7|1992.7|1990.2|1987.2|791
1636455600000|2021-11-09 11:00:00|1993.8|1990.8|1998.6|1995.6|2001.8|1998.8|1993.8|1990.8|2589
1636459200000|2021-11-09 12:00:00|1998.8|1995.8|1995.8|1992.8|2001|1998|1995.6|1992.6|1118
1636462800000|2021-11-09 13:00:00|1996.6|1993.6|1989.3|1986.3|1998.5|1995.5|1986.3|1983.3|3962
1636466400000|2021-11-09 14:00:00|1989.5|1986.5|1977.6|1974.6|1992.3|1989.3|1973.8|1970.8|5436
1636470000000|2021-11-09 15:00:00|1977.3|1974.3|1978.8|1975.8|1980.6|1977.6|1973.9|1970.9|2299
1636473600000|2021-11-09 16:00:00|1979.3|1976.3|1976.3|1973.3|1982.3|1979.3|1974.6|1971.6|1901
1636477200000|2021-11-09 17:00:00|1976.7|1973.7|1983|1980|1985|1982|1976.7|1973.7|6823
1636531200000|2021-11-10 08:00:00|1986.8|1983.8|1982.2|1979.2|1991.5|1988.5|1981.4|1978.4|1587
1636534800000|2021-11-10 09:00:00|1982.9|1979.9|1984.1|1981.1|1985.2|1982.2|1981.4|1978.4|649
1636538400000|2021-11-10 10:00:00|1984.2|1981.2|1963.8|1960.8|1984.2|1981.2|1963.8|1960.8|3723
1636542000000|2021-11-10 11:00:00|1964|1961|1959.8|1956.8|1967.8|1964.8|1948.7|1945.7|7003
1636545600000|2021-11-10 12:00:00|1961.5|1958.5|1971.2|1968.2|1972.2|1969.2|1960.5|1957.5|1808
1636549200000|2021-11-10 13:00:00|1970.5|1967.5|1961.6|1958.6|1973.9|1970.9|1961.1|1958.1|3691
1636552800000|2021-11-10 14:00:00|1961.2|1958.2|1970.4|1967.4|1970.4|1967.4|1960.1|1957.1|3510
1636556400000|2021-11-10 15:00:00|1970.5|1967.5|1962.5|1959.5|1970.5|1967.5|1961.8|1958.8|2097
1636560000000|2021-11-10 16:00:00|1962.6|1959.6|1966.7|1963.7|1968.2|1965.2|1959.5|1956.5|2166
1636563600000|2021-11-10 17:00:00|1966.3|1963.3|1961|1958|1966.3|1963.3|1952.6|1949.6|8439
1636617600000|2021-11-11 08:00:00|1956.9|1953.9|1963.8|1960.8|1963.8|1960.8|1956.8|1953.8|965
1636621200000|2021-11-11 09:00:00|1963.5|1960.5|1969.3|1966.3|1970.3|1967.3|1962.8|1959.8|1041
1636624800000|2021-11-11 10:00:00|1968.6|1965.6|1966.8|1963.8|1970.5|1967.5|1962.8|1959.8|755
1636628400000|2021-11-11 11:00:00|1966.9|1963.9|1967.9|1964.9|1973.5|1970.5|1966.6|1963.6|976
1636632000000|2021-11-11 12:00:00|1967.8|1964.8|1963.2|1960.2|1970.9|1967.9|1960.4|1957.4|1909
1636635600000|2021-11-11 13:00:00|1963.6|1960.6|1969.8|1966.8|1970.9|1967.9|1960.5|1957.5|1687
1636639200000|2021-11-11 14:00:00|1969.9|1966.9|1997.5|1994.5|2000.5|1997.5|1968.9|1965.9|8178
1636642800000|2021-11-11 15:00:00|1997.7|1994.7|2004.5|2001.5|2005.2|2002.2|1993.1|1990.1|4407
1636646400000|2021-11-11 16:00:00|2004.8|2001.8|2004|2001|2006.5|2003.5|1997|1994|4488
1636650000000|2021-11-11 17:00:00|2003.8|2000.8|2008.1|2005.1|2008.1|2005.1|2002.1|1999.1|8042
1636704000000|2021-11-12 08:00:00|2005.6|2002.6|2004.4|2001.4|2009.6|2006.6|2003.9|2000.9|726
1636707600000|2021-11-12 09:00:00|2004|2001|1996.5|1993.5|2004.9|2001.9|1989.6|1986.6|1701
1636711200000|2021-11-12 10:00:00|1996.3|1993.3|1990.6|1987.6|1999.5|1996.5|1990.3|1987.3|1469
1636714800000|2021-11-12 11:00:00|1991.3|1988.3|1990.6|1987.6|1994|1991|1990.5|1987.5|853
1636718400000|2021-11-12 12:00:00|1991.3|1988.3|1992.6|1989.6|1996.3|1993.3|1985.6|1982.6|2544
1636722000000|2021-11-12 13:00:00|1992.4|1989.4|1999.1|1996.1|2000.1|1997.1|1992.4|1989.4|2815
1636725600000|2021-11-12 14:00:00|1999.3|1996.3|1998.9|1995.9|2001.3|1998.3|1995.4|1992.4|2901
1636729200000|2021-11-12 15:00:00|1999.3|1996.3|2004.9|2001.9|2008.3|2005.3|1995.7|1992.7|4697
1636732800000|2021-11-12 16:00:00|2005.6|2002.6|2000.9|1997.9|2005.9|2002.9|1998.9|1995.9|2898
1636736400000|2021-11-12 17:00:00|2000.6|1997.6|1995.5|1992.5|2000.7|1997.7|1990.2|1987.2|6230
1636963200000|2021-11-15 08:00:00|1996.5|1993.5|1998.6|1995.6|1998.6|1995.6|1993.3|1990.3|369
1636966800000|2021-11-15 09:00:00|1997.5|1994.5|1997.5|1994.5|1998.6|1995.6|1991.5|1988.5|697
1636970400000|2021-11-15 10:00:00|1996.8|1993.8|1996.1|1993.1|1998.6|1995.6|1993.5|1990.5|1396
1636974000000|2021-11-15 11:00:00|1997.8|1994.8|1996.4|1993.4|2001.1|1998.1|1995.3|1992.3|830
1636977600000|2021-11-15 12:00:00|1995.4|1992.4|1996.1|1993.1|1998.4|1995.4|1993.9|1990.9|776
1636981200000|2021-11-15 13:00:00|1996.3|1993.3|2001.8|1998.8|2002.9|1999.9|1994.1|1991.1|1859
1636984800000|2021-11-15 14:00:00|2002.9|1999.9|1996.3|1993.3|2005.4|2002.4|1996.3|1993.3|2234
1636988400000|2021-11-15 15:00:00|1996.4|1993.4|2001.4|1998.4|2003.8|2000.8|1996.4|1993.4|1943
1636992000000|2021-11-15 16:00:00|2001.1|1998.1|1989.4|1986.4|2001.3|1998.3|1985.8|1982.8|4732
1636995600000|2021-11-15 17:00:00|1988.4|1985.4|1967.8|1964.8|1988.4|1985.4|1962.6|1959.6|9476
1637049600000|2021-11-16 08:00:00|1964.3|1961.3|1968.3|1965.3|1968.8|1965.8|1961.5|1958.5|2452
1637053200000|2021-11-16 09:00:00|1968.2|1965.2|1970.8|1967.8|1973|1970|1966.8|1963.8|722
1637056800000|2021-11-16 10:00:00|1971.8|1968.8|1981.3|1978.3|1981.6|1978.6|1971.8|1968.8|978
1637060400000|2021-11-16 11:00:00|1981.5|1978.5|1982.1|1979.1|1986.1|1983.1|1980.3|1977.3|1021
1637064000000|2021-11-16 12:00:00|1982.3|1979.3|1977|1974|1983.3|1980.3|1976.8|1973.8|1333
1637067600000|2021-11-16 13:00:00|1978|1975|1990.1|1987.1|1991.1|1988.1|1977|1974|2724
1637071200000|2021-11-16 14:00:00|1990.3|1987.3|1979.1|1976.1|1990.6|1987.6|1976.3|1973.3|3227
1637074800000|2021-11-16 15:00:00|1979|1976|1991.6|1988.6|1992.8|1989.8|1976.6|1973.6|3073
1637078400000|2021-11-16 16:00:00|1990.8|1987.8|1988.9|1985.9|1993.4|1990.4|1985.8|1982.8|3024
1637082000000|2021-11-16 17:00:00|1989.6|1986.6|1991.1|1988.1|1993.3|1990.3|1987.6|1984.6|3944
1637085600000|2021-11-16 18:00:00|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|1990.9|1987.9|0
1637136000000|2021-11-17 08:00:00|1988.8|1985.8|1994.8|1991.8|1994.8|1991.8|1988.6|1985.6|676
1637139600000|2021-11-17 09:00:00|1996.8|1993.8|2002.3|1999.3|2003.1|2000.1|1996.6|1993.6|1759
1637143200000|2021-11-17 10:00:00|2002.1|1999.1|1998.1|1995.1|2005.1|2002.1|1998.1|1995.1|965
1637146800000|2021-11-17 11:00:00|1998|1995|2001.1|1998.1|2004.1|2001.1|1998|1995|821
1637150400000|2021-11-17 12:00:00|2001.5|1998.5|2006.9|2003.9|2008.9|2005.9|2001.3|1998.3|2749
1637154000000|2021-11-17 13:00:00|2006.6|2003.6|2015.6|2012.6|2016.1|2013.1|2006.6|2003.6|5975
1637157600000|2021-11-17 14:00:00|2015.2|2012.2|2020.4|2017.4|2024|2021|2008.4|2005.4|5081
1637161200000|2021-11-17 15:00:00|2019.7|2016.7|2033|2030|2035.2|2032.2|2019.1|2016.1|6677
1637164800000|2021-11-17 16:00:00|2032.9|2029.9|2032.5|2029.5|2039.7|2036.7|2030.4|2027.4|4774
1637168400000|2021-11-17 17:00:00|2032.7|2029.7|2037.8|2034.8|2037.8|2034.8|2020.7|2017.7|11330
1637222400000|2021-11-18 08:00:00|2034.7|2031.7|2034.3|2031.3|2036.5|2033.5|2032.5|2029.5|1182
1637226000000|2021-11-18 09:00:00|2035|2032|2040.2|2037.2|2041.2|2038.2|2033.3|2030.3|972
1637229600000|2021-11-18 10:00:00|2041.2|2038.2|2035.8|2032.8|2041.2|2038.2|2030|2027|1367
1637233200000|2021-11-18 11:00:00|2035|2032|2038.3|2035.3|2041.1|2038.1|2035|2032|868
1637236800000|2021-11-18 12:00:00|2038.5|2035.5|2042.1|2039.1|2044.8|2041.8|2036.3|2033.3|1946
1637240400000|2021-11-18 13:00:00|2042.3|2039.3|2053.8|2050.8|2056.2|2053.2|2041.1|2038.1|5620
1637244000000|2021-11-18 14:00:00|2053.4|2050.4|2033.8|2030.8|2053.8|2050.8|2033.5|2030.5|5418
1637247600000|2021-11-18 15:00:00|2034|2031|2006.5|2003.5|2041.5|2038.5|2006.4|2003.4|6668
1637251200000|2021-11-18 16:00:00|2007.2|2004.2|2015.5|2012.5|2018|2015|2001.5|1998.5|4821
1637254800000|2021-11-18 17:00:00|2015.4|2012.4|2007.7|2004.7|2018.2|2015.2|2005.5|2002.5|4444
1637308800000|2021-11-19 08:00:00|2006.6|2003.6|2018.4|2015.4|2019.2|2016.2|2004.8|2001.8|895
1637312400000|2021-11-19 09:00:00|2018.6|2015.6|2002.9|1999.9|2019.4|2016.4|2001.9|1998.9|1269
1637316000000|2021-11-19 10:00:00|2002.7|1999.7|1991.3|1988.3|2004.6|2001.6|1987.9|1984.9|2735
1637319600000|2021-11-19 11:00:00|1991.1|1988.1|1989.1|1986.1|1995.9|1992.9|1985.1|1982.1|1528
1637323200000|2021-11-19 12:00:00|1989.4|1986.4|1991.9|1988.9|1992.1|1989.1|1984.1|1981.1|1174
1637326800000|2021-11-19 13:00:00|1992.1|1989.1|2004.2|2001.2|2013.8|2010.8|1992.1|1989.1|4337
1637330400000|2021-11-19 14:00:00|2002.9|1999.9|2004.1|2001.1|2010.7|2007.7|2002.7|1999.7|2589
1637334000000|2021-11-19 15:00:00|2004.7|2001.7|1998.8|1995.8|2008.9|2005.9|1994.8|1991.8|2701
1637337600000|2021-11-19 16:00:00|1998.1|1995.1|1988.4|1985.4|2000.7|1997.7|1988.2|1985.2|3796
1637341200000|2021-11-19 17:00:00|1987.8|1984.8|2004.3|1996.8|2004.3|1996.8|1981.4|1978.4|6699
1637568000000|2021-11-22 08:00:00|1998.1|1995.1|1994.5|1991.5|2000.9|1997.9|1992.7|1989.7|1137
1637571600000|2021-11-22 09:00:00|1994.7|1991.7|1983.3|1980.3|1994.7|1991.7|1983.3|1980.3|574
1637575200000|2021-11-22 10:00:00|1983.1|1980.1|1968.7|1965.7|1984.9|1981.9|1960.2|1957.2|4017
1637578800000|2021-11-22 11:00:00|1968.3|1965.3|1966.3|1963.3|1970.8|1967.8|1965.2|1962.2|873
1637582400000|2021-11-22 12:00:00|1966.5|1963.5|1968.7|1965.7|1973.6|1970.6|1966.1|1963.1|1516
1637586000000|2021-11-22 13:00:00|1968.5|1965.5|1969.1|1966.1|1970.9|1967.9|1959.9|1956.9|5874
1637589600000|2021-11-22 14:00:00|1968.9|1965.9|1963.5|1960.5|1970.9|1967.9|1959.5|1956.5|4548
1637593200000|2021-11-22 15:00:00|1963.2|1960.2|1967.4|1964.4|1968.4|1965.4|1960.7|1957.7|3838
1637596800000|2021-11-22 16:00:00|1966.6|1963.6|1965.7|1962.7|1969.4|1966.4|1964|1961|2062
1637600400000|2021-11-22 17:00:00|1966.4|1963.4|1966.5|1963.5|1973.7|1970.7|1964.5|1961.5|4955
1637654400000|2021-11-23 08:00:00|1963.2|1960.2|1963.6|1960.6|1966.2|1963.2|1961|1958|772
1637658000000|2021-11-23 09:00:00|1963|1960|1960|1957|1963|1960|1956.4|1953.4|1235
1637661600000|2021-11-23 10:00:00|1959.4|1956.4|1958.6|1955.6|1960|1957|1955.4|1952.4|1501
1637665200000|2021-11-23 11:00:00|1957.8|1954.8|1959.4|1956.4|1964.2|1961.2|1957.6|1954.6|1229
1637668800000|2021-11-23 12:00:00|1958.8|1955.8|1955.6|1952.6|1958.9|1955.9|1954.6|1951.6|2270
1637672400000|2021-11-23 13:00:00|1954.8|1951.8|1963|1960|1965.8|1962.8|1949.2|1946.2|4301
1637676000000|2021-11-23 14:00:00|1962.8|1959.8|1973|1970|1980.6|1977.6|1960.8|1957.8|4664
1637679600000|2021-11-23 15:00:00|1973.2|1970.2|1981|1978|1981.8|1978.8|1967.8|1964.8|2929
1637683200000|2021-11-23 16:00:00|1980.8|1977.8|1991.6|1988.6|1993|1990|1976.4|1973.4|3986
1637686800000|2021-11-23 17:00:00|1991.8|1988.8|1989.2|1986.2|2002.8|1999.8|1988|1985|7605
1637740800000|2021-11-24 08:00:00|1993.1|1990.1|1997.4|1994.4|1998.1|1995.1|1992.1|1989.1|1192
1637744400000|2021-11-24 09:00:00|1997.7|1994.7|1984.1|1981.1|1999.4|1996.4|1983.1|1980.1|1319
1637748000000|2021-11-24 10:00:00|1983.9|1980.9|1993.9|1990.9|1993.9|1990.9|1982.1|1979.1|1591
1637751600000|2021-11-24 11:00:00|1994.1|1991.1|1994.7|1991.7|2004.5|2001.5|1994.1|1991.1|3024
1637755200000|2021-11-24 12:00:00|1995.3|1992.3|1989.3|1986.3|1996.7|1993.7|1988.2|1985.2|730
1637758800000|2021-11-24 13:00:00|1990.3|1987.3|1984.6|1981.6|1991.3|1988.3|1981.4|1978.4|3176
1637762400000|2021-11-24 14:00:00|1984.3|1981.3|1976.2|1973.2|1984.6|1981.6|1970|1967|5899
1637766000000|2021-11-24 15:00:00|1975.8|1972.8|1980.8|1977.8|1987.4|1984.4|1975.2|1972.2|4071
1637769600000|2021-11-24 16:00:00|1980.6|1977.6|1983|1980|1986.8|1983.8|1979.6|1976.6|2322
1637773200000|2021-11-24 17:00:00|1983.8|1980.8|1980.5|1977.5|1984.6|1981.6|1976.8|1973.8|4138
1637827200000|2021-11-25 08:00:00|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|1980.3|1977.3|0
1637917200000|2021-11-26 09:00:00|1948.2|1945.2|1938.2|1935.2|1948.4|1945.4|1938|1935|2064
1637920800000|2021-11-26 10:00:00|1937.8|1934.8|1943.8|1940.8|1946.1|1943.1|1936.8|1933.8|4018
1637924400000|2021-11-26 11:00:00|1943.6|1940.6|1941|1938|1945.8|1942.8|1936.8|1933.8|1840
1637928000000|2021-11-26 12:00:00|1940.4|1937.4|1944.2|1941.2|1946.8|1943.8|1940.2|1937.2|1505
1637931600000|2021-11-26 13:00:00|1943.2|1940.2|1939.8|1936.8|1946.1|1943.1|1939.8|1936.8|3868
1637935200000|2021-11-26 14:00:00|1940|1937|1929.5|1926.5|1941|1938|1925.6|1922.6|6842
1637938800000|2021-11-26 15:00:00|1929.3|1926.3|1910.3|1907.3|1930.3|1927.3|1909.8|1906.8|10299
1637942400000|2021-11-26 16:00:00|1909.5|1906.5|1901.5|1898.5|1911.9|1908.9|1901.3|1898.3|9323
1637946000000|2021-11-26 17:00:00|1903.3|1900.3|1925.3|1922.3|1928.3|1925.3|1902.5|1899.5|10393
1638172800000|2021-11-29 08:00:00|1943.6|1940.6|1940.8|1937.8|1949.8|1946.8|1939.1|1936.1|1692
1638176400000|2021-11-29 09:00:00|1940.6|1937.6|1938.9|1935.9|1943.5|1940.5|1938.7|1935.7|1032
1638180000000|2021-11-29 10:00:00|1938.7|1935.7|1939.6|1936.6|1944|1941|1936.5|1933.5|1078
1638183600000|2021-11-29 11:00:00|1939.8|1936.8|1935.1|1932.1|1940.6|1937.6|1934.9|1931.9|802
1638187200000|2021-11-29 12:00:00|1934.9|1931.9|1938.4|1935.4|1941|1938|1933.9|1930.9|1072
1638190800000|2021-11-29 13:00:00|1940.2|1937.2|1935.1|1932.1|1940.2|1937.2|1929.3|1926.3|3938
1638194400000|2021-11-29 14:00:00|1934.8|1931.8|1919.5|1916.5|1936.5|1933.5|1918.7|1915.7|4060
1638198000000|2021-11-29 15:00:00|1919.2|1916.2|1909.2|1906.2|1919.5|1916.5|1905.5|1902.5|5613
1638201600000|2021-11-29 16:00:00|1909.8|1906.8|1908.1|1905.1|1909.8|1906.8|1903.4|1900.4|3194
1638205200000|2021-11-29 17:00:00|1907.7|1904.7|1903.2|1900.2|1907.7|1904.7|1900.7|1897.7|6680
1638259200000|2021-11-30 08:00:00|1898.9|1895.9|1896.8|1893.8|1899.1|1896.1|1891.1|1888.1|2388
1638262800000|2021-11-30 09:00:00|1897.2|1894.2|1898|1895|1903.4|1900.4|1894|1891|1835
1638266400000|2021-11-30 10:00:00|1897.8|1894.8|1895.2|1892.2|1898|1895|1894.2|1891.2|637
1638270000000|2021-11-30 11:00:00|1894.2|1891.2|1888.3|1885.3|1895.2|1892.2|1886.1|1883.1|3402
1638273600000|2021-11-30 12:00:00|1888|1885|1883.2|1880.2|1890.6|1887.6|1880.9|1877.9|2378
1638277200000|2021-11-30 13:00:00|1882.9|1879.9|1883.5|1880.5|1887|1884|1878.5|1875.5|5073
1638280800000|2021-11-30 14:00:00|1882.9|1879.9|1869.2|1866.2|1882.9|1879.9|1869.2|1866.2|7695
1638284400000|2021-11-30 15:00:00|1868.7|1865.7|1858.5|1855.5|1870.7|1867.7|1856.7|1853.7|10548
1638288000000|2021-11-30 16:00:00|1858.3|1855.3|1859.6|1856.6|1862|1859|1854.9|1851.9|8358
1638291600000|2021-11-30 17:00:00|1859.1|1856.1|1843.8|1840.8|1859.6|1856.6|1843.3|1840.3|17398
1638345600000|2021-12-01 08:00:00|1869.7|1866.7|1859.9|1856.9|1874.2|1871.2|1859.5|1856.5|2306
1638349200000|2021-12-01 09:00:00|1859.7|1856.7|1863.3|1860.3|1863.5|1860.5|1858.9|1855.9|1130
1638352800000|2021-12-01 10:00:00|1862.5|1859.5|1871.8|1868.8|1872|1869|1862.5|1859.5|2112
1638356400000|2021-12-01 11:00:00|1872|1869|1864.1|1861.1|1872.3|1869.3|1860.7|1857.7|1392
1638360000000|2021-12-01 12:00:00|1863.9|1860.9|1863.1|1860.1|1867.7|1864.7|1861.1|1858.1|1360
1638363600000|2021-12-01 13:00:00|1862.9|1859.9|1847.3|1844.3|1864.1|1861.1|1847.3|1844.3|6431
1638367200000|2021-12-01 14:00:00|1847.5|1844.5|1857.8|1854.8|1861.2|1858.2|1845|1842|7023
1638370800000|2021-12-01 15:00:00|1857.5|1854.5|1857.8|1854.8|1860.9|1857.9|1851.8|1848.8|5872
1638374400000|2021-12-01 16:00:00|1857|1854|1861.4|1858.4|1867.3|1864.3|1856.5|1853.5|4723
1638378000000|2021-12-01 17:00:00|1861.2|1858.2|1847.3|1844.3|1861.6|1858.6|1845.6|1842.6|6940
1638381600000|2021-12-01 18:00:00|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|1847.1|1844.1|0
1638432000000|2021-12-02 08:00:00|1856.6|1853.6|1847.7|1844.7|1856.6|1853.6|1845.9|1842.9|1065
1638435600000|2021-12-02 09:00:00|1847.2|1844.2|1851.7|1848.7|1853.7|1850.7|1840|1837|2140
1638439200000|2021-12-02 10:00:00|1851.4|1848.4|1850.7|1847.7|1852.7|1849.7|1848.9|1845.9|529
1638442800000|2021-12-02 11:00:00|1850.5|1847.5|1851.6|1848.6|1852.9|1849.9|1846.4|1843.4|1055
1638446400000|2021-12-02 12:00:00|1852.3|1849.3|1850.3|1847.3|1856.9|1853.9|1850.1|1847.1|1166
1638450000000|2021-12-02 13:00:00|1850.1|1847.1|1846.1|1843.1|1853.5|1850.5|1846.1|1843.1|4590
1638453600000|2021-12-02 14:00:00|1845.9|1842.9|1846.5|1843.5|1851|1848|1835|1832|11419
1638457200000|2021-12-02 15:00:00|1847|1844|1856.8|1853.8|1861.3|1858.3|1844.2|1841.2|5499
1638460800000|2021-12-02 16:00:00|1857.3|1854.3|1850.8|1847.8|1859.6|1856.6|1849.3|1846.3|3950
1638464400000|2021-12-02 17:00:00|1851|1848|1847.7|1844.7|1851.5|1848.5|1841|1838|9535
1638518400000|2021-12-03 08:00:00|1852.4|1849.4|1860.7|1857.7|1863.3|1860.3|1851.4|1848.4|1435
1638522000000|2021-12-03 09:00:00|1860.4|1857.4|1857|1854|1860.9|1857.9|1855|1852|896
1638525600000|2021-12-03 10:00:00|1856.8|1853.8|1863.4|1860.4|1863.6|1860.6|1855|1852|357
1638529200000|2021-12-03 11:00:00|1863.1|1860.1|1861.9|1858.9|1865.3|1862.3|1859|1856|1446
1638532800000|2021-12-03 12:00:00|1862.5|1859.5|1866.6|1863.6|1868.1|1865.1|1862.5|1859.5|733
1638536400000|2021-12-03 13:00:00|1866.3|1863.3|1864.5|1861.5|1869.1|1866.1|1856.3|1853.3|4088
1638540000000|2021-12-03 14:00:00|1864.8|1861.8|1869.1|1866.1|1875.6|1872.6|1861|1858|3510
1638543600000|2021-12-03 15:00:00|1870.1|1867.1|1872.2|1869.2|1875.7|1872.7|1866.5|1863.5|4275
1638547200000|2021-12-03 16:00:00|1873|1870|1867.3|1864.3|1877.7|1874.7|1867.3|1864.3|4423
1638550800000|2021-12-03 17:00:00|1866.3|1863.3|1862.1|1859.1|1868.3|1865.3|1856.2|1853.2|7473
1638554400000|2021-12-03 18:00:00|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|1861.4|1858.4|0
1638777600000|2021-12-06 08:00:00|1871.9|1868.9|1866.1|1863.1|1874.3|1871.3|1864.4|1861.4|1202
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1863.8|1860.8|1867.3|1864.3|1861.3|1858.3|551
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1869.6|1866.6|1869.6|1866.6|1862.8|1859.8|626
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1871.9|1868.9|1873.4|1870.4|1868.9|1865.9|1185
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1870.9|1867.9|1875.2|1872.2|1869.3|1866.3|852
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1882|1879|1882|1879|1870.1|1867.1|3251
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1881|1878|1889.5|1886.5|1878.4|1875.4|4681
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1893|1890|1893.5|1890.5|1880.2|1877.2|3250
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1894|1891|1904|1901|1893|1890|5030
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1894.4|1891.4|1900.5|1897.5|1893|1890|5009
1638864000000|2021-12-07 08:00:00|1905.6|1902.6|1903|1900|1906.6|1903.6|1899.8|1896.8|1141
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1913.8|1910.8|1913.8|1910.8|1902.3|1899.3|1674
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1915|1912|1910|1907|1054
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1912|1909|1912|1909|1908|1905|387
1638777600000|2021-12-06 08:00:00|1871.9|1868.9|1866.1|1863.1|1874.3|1871.3|1864.4|1861.4|1202
1638781200000|2021-12-06 09:00:00|1866.3|1863.3|1863.8|1860.8|1867.3|1864.3|1861.3|1858.3|551
1638784800000|2021-12-06 10:00:00|1863.6|1860.6|1869.6|1866.6|1869.6|1866.6|1862.8|1859.8|626
1638788400000|2021-12-06 11:00:00|1870.3|1867.3|1871.9|1868.9|1873.4|1870.4|1868.9|1865.9|1185
1638792000000|2021-12-06 12:00:00|1872.1|1869.1|1870.9|1867.9|1875.2|1872.2|1869.3|1866.3|852
1638795600000|2021-12-06 13:00:00|1870.6|1867.6|1882|1879|1882|1879|1870.1|1867.1|3251
1638799200000|2021-12-06 14:00:00|1881.5|1878.5|1881|1878|1889.5|1886.5|1878.4|1875.4|4681
1638802800000|2021-12-06 15:00:00|1881.2|1878.2|1893|1890|1893.5|1890.5|1880.2|1877.2|3250
1638806400000|2021-12-06 16:00:00|1893.2|1890.2|1894|1891|1904|1901|1893|1890|5030
1638810000000|2021-12-06 17:00:00|1893.2|1890.2|1894.4|1891.4|1900.5|1897.5|1893|1890|5009
1638864000000|2021-12-07 08:00:00|1905.6|1902.6|1903|1900|1906.6|1903.6|1899.8|1896.8|1141
1638867600000|2021-12-07 09:00:00|1903.3|1900.3|1913.8|1910.8|1913.8|1910.8|1902.3|1899.3|1674
1638871200000|2021-12-07 10:00:00|1912.8|1909.8|1911|1908|1915|1912|1910|1907|1054
1638874800000|2021-12-07 11:00:00|1911.2|1908.2|1912|1909|1912|1909|1908|1905|387
1638878400000|2021-12-07 12:00:00|1912|1909|1910.5|1907.5|1914.7|1911.7|1908.2|1905.2|1111
1638882000000|2021-12-07 13:00:00|1911.7|1908.7|1918.2|1915.2|1918.2|1915.2|1902.2|1899.2|3877
1638885600000|2021-12-07 14:00:00|1917.7|1914.7|1920.2|1917.2|1920.2|1917.2|1908.7|1905.7|3930
1638889200000|2021-12-07 15:00:00|1921.2|1918.2|1922.2|1919.2|1925.1|1922.1|1918.7|1915.7|4064
1638892800000|2021-12-07 16:00:00|1923.2|1920.2|1922.1|1919.1|1926.4|1923.4|1919.1|1916.1|3933
1638896400000|2021-12-07 17:00:00|1922.6|1919.6|1926.8|1923.8|1932|1929|1921.3|1918.3|8874
1638950400000|2021-12-08 08:00:00|1919.6|1916.6|1918.4|1915.4|1922.6|1919.6|1917.6|1914.6|686
1638954000000|2021-12-08 09:00:00|1918.1|1915.1|1925.1|1922.1|1925.4|1922.4|1917.6|1914.6|865
1638957600000|2021-12-08 10:00:00|1925.4|1922.4|1927.9|1924.9|1930.9|1927.9|1925.4|1922.4|1240
1638961200000|2021-12-08 11:00:00|1928.1|1925.1|1927.6|1924.6|1928.4|1925.4|1922.6|1919.6|694
1638964800000|2021-12-08 12:00:00|1927.9|1924.9|1933.3|1930.3|1935.3|1932.3|1927.4|1924.4|1374
1638968400000|2021-12-08 13:00:00|1933.6|1930.6|1946.4|1943.4|1947.4|1944.4|1933.6|1930.6|4403
1638972000000|2021-12-08 14:00:00|1945.4|1942.4|1945.8|1942.8|1952.4|1949.4|1942.8|1939.8|5889
1638975600000|2021-12-08 15:00:00|1946.8|1943.8|1956.8|1953.8|1957.8|1954.8|1946.8|1943.8|4392
1638979200000|2021-12-08 16:00:00|1956.3|1953.3|1956.8|1953.8|1958.8|1955.8|1956.3|1953.3|2806
1638982800000|2021-12-08 17:00:00|1957|1954|1961.7|1958.7|1970.8|1967.8|1956.8|1953.8|9841
1639036800000|2021-12-09 08:00:00|1961.6|1958.6|1958.8|1955.8|1968.3|1965.3|1957.8|1954.8|1397
1639040400000|2021-12-09 09:00:00|1958.6|1955.6|1956.3|1953.3|1960.1|1957.1|1951.6|1948.6|1292
1639044000000|2021-12-09 10:00:00|1956.1|1953.1|1954|1951|1958.1|1955.1|1952|1949|885
1639047600000|2021-12-09 11:00:00|1954.3|1951.3|1952|1949|1954.8|1951.8|1950|1947|608
1639051200000|2021-12-09 12:00:00|1952.3|1949.3|1945.2|1942.2|1956.8|1953.8|1944.5|1941.5|2108
1639054800000|2021-12-09 13:00:00|1945.5|1942.5|1941.2|1938.2|1949.5|1946.5|1937|1934|4457
1639058400000|2021-12-09 14:00:00|1942|1939|1946.2|1943.2|1955.2|1952.2|1941.7|1938.7|3090
1639062000000|2021-12-09 15:00:00|1946.5|1943.5|1949.9|1946.9|1951.7|1948.7|1945|1942|2260
1639065600000|2021-12-09 16:00:00|1950.5|1947.5|1946.7|1943.7|1952|1949|1946.5|1943.5|1477
1639069200000|2021-12-09 17:00:00|1947.2|1944.2|1953|1950|1953.5|1950.5|1944.4|1941.4|5017
1639123200000|2021-12-10 08:00:00|1944.5|1941.5|1946|1943|1947|1944|1935.3|1932.3|1678
1639126800000|2021-12-10 09:00:00|1945.8|1942.8|1946.5|1943.5|1949.8|1946.8|1942.8|1939.8|818
1639130400000|2021-12-10 10:00:00|1946|1943|1945.3|1942.3|1946.8|1943.8|1942.3|1939.3|399
1639134000000|2021-12-10 11:00:00|1945.8|1942.8|1948.8|1945.8|1948.8|1945.8|1943.3|1940.3|871
1639137600000|2021-12-10 12:00:00|1948.5|1945.5|1951.8|1948.8|1951.8|1948.8|1947.8|1944.8|900
1639141200000|2021-12-10 13:00:00|1952|1949|1960|1957|1964.8|1961.8|1952|1949|3480
1639144800000|2021-12-10 14:00:00|1960.7|1957.7|1950.2|1947.2|1962|1959|1946.7|1943.7|2546
1639148400000|2021-12-10 15:00:00|1950|1947|1950.2|1947.2|1956.7|1953.7|1948.2|1945.2|1690
1639152000000|2021-12-10 16:00:00|1951.2|1948.2|1948.7|1945.7|1953.2|1950.2|1947.2|1944.2|1692
1639155600000|2021-12-10 17:00:00|1948.2|1945.2|1951.9|1948.9|1956.7|1953.7|1947.2|1944.2|4746
1639382400000|2021-12-13 08:00:00|1957|1954|1959.7|1956.7|1962.5|1959.5|1954.5|1951.5|1097
1639386000000|2021-12-13 09:00:00|1960|1957|1957.7|1954.7|1964.5|1961.5|1953.2|1950.2|985
1639389600000|2021-12-13 10:00:00|1958|1955|1953.5|1950.5|1959.2|1956.2|1952.5|1949.5|630
1639393200000|2021-12-13 11:00:00|1952.7|1949.7|1945.5|1942.5|1955.5|1952.5|1942|1939|2074
1639396800000|2021-12-13 12:00:00|1945|1942|1955.7|1952.7|1956|1953|1943|1940|718
1639400400000|2021-12-13 13:00:00|1956|1953|1951.2|1948.2|1956.2|1953.2|1947|1944|1662
1639404000000|2021-12-13 14:00:00|1951.5|1948.5|1947.5|1944.5|1953|1950|1942.5|1939.5|2533
1639407600000|2021-12-13 15:00:00|1948.5|1945.5|1948.5|1945.5|1952.5|1949.5|1944.2|1941.2|2319
1639411200000|2021-12-13 16:00:00|1948.2|1945.2|1946.4|1943.4|1949|1946|1941.5|1938.5|1728
1639414800000|2021-12-13 17:00:00|1946.7|1943.7|1945.7|1942.7|1947.4|1944.4|1939.9|1936.9|4310
1639418400000|2021-12-13 18:00:00|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|1945.4|1942.4|0
1639468800000|2021-12-14 08:00:00|1949.8|1946.8|1954|1951|1955|1952|1948.7|1945.7|500
1639472400000|2021-12-14 09:00:00|1954.2|1951.2|1951.2|1948.2|1957.7|1954.7|1950|1947|1050
1639476000000|2021-12-14 10:00:00|1951.5|1948.5|1951.2|1948.2|1953.7|1950.7|1950|1947|751
1639479600000|2021-12-14 11:00:00|1952|1949|1948.9|1945.9|1954.7|1951.7|1946.4|1943.4|837
1639483200000|2021-12-14 12:00:00|1949.2|1946.2|1950.2|1947.2|1950.2|1947.2|1945.5|1942.5|803
1639486800000|2021-12-14 13:00:00|1952.2|1949.2|1956.1|1953.1|1958.1|1955.1|1950.9|1947.9|3601
1639490400000|2021-12-14 14:00:00|1957.1|1954.1|1949.4|1946.4|1957.1|1954.1|1947.2|1944.2|2099
1639494000000|2021-12-14 15:00:00|1949.7|1946.7|1955.6|1952.6|1955.6|1952.6|1948.6|1945.6|1926
1639497600000|2021-12-14 16:00:00|1956.1|1953.1|1946.6|1943.6|1958.1|1955.1|1946.6|1943.6|3147
1639501200000|2021-12-14 17:00:00|1947.1|1944.1|1942.6|1939.6|1949.1|1946.1|1942.1|1939.1|4695
1639555200000|2021-12-15 08:00:00|1936.5|1933.5|1925.5|1922.5|1938.2|1935.2|1924.2|1921.2|1831
1639558800000|2021-12-15 09:00:00|1926|1923|1924.5|1921.5|1929.7|1926.7|1919|1916|1269
1639562400000|2021-12-15 10:00:00|1925|1922|1926.7|1923.7|1928.2|1925.2|1922.5|1919.5|716
1639566000000|2021-12-15 11:00:00|1926.5|1923.5|1926.5|1923.5|1927.2|1924.2|1921.5|1918.5|1111
1639569600000|2021-12-15 12:00:00|1927|1924|1931|1928|1931|1928|1927|1924|1438
1639573200000|2021-12-15 13:00:00|1931.5|1928.5|1922.8|1919.8|1931.5|1928.5|1916.8|1913.8|3617
1639576800000|2021-12-15 14:00:00|1923|1920|1921.8|1918.8|1926.5|1923.5|1919|1916|2334
1639580400000|2021-12-15 15:00:00|1921.5|1918.5|1908|1905|1924.2|1921.2|1904.7|1901.7|4249
1639584000000|2021-12-15 16:00:00|1908.7|1905.7|1907|1904|1912|1909|1900.5|1897.5|3487
1639587600000|2021-12-15 17:00:00|1907.3|1904.3|1907.5|1904.5|1914.5|1911.5|1906.7|1903.7|5964
1639641600000|2021-12-16 08:00:00|1925.1|1922.1|1924.8|1921.8|1926.8|1923.8|1917.8|1914.8|1331
1639645200000|2021-12-16 09:00:00|1925.6|1922.6|1928.6|1925.6|1934.3|1931.3|1924.3|1921.3|794
1639648800000|2021-12-16 10:00:00|1928.3|1925.3|1924.8|1921.8|1928.6|1925.6|1924.8|1921.8|269
1639652400000|2021-12-16 11:00:00|1924.3|1921.3|1925.8|1922.8|1926.8|1923.8|1921.8|1918.8|391
1639656000000|2021-12-16 12:00:00|1925.5|1922.5|1920.3|1917.3|1925.8|1922.8|1917.3|1914.3|987
1639659600000|2021-12-16 13:00:00|1920.6|1917.6|1911.9|1908.9|1920.6|1917.6|1907.1|1904.1|3053
1639663200000|2021-12-16 14:00:00|1912.3|1909.3|1908.4|1905.4|1912.9|1909.9|1903.4|1900.4|2280
1639666800000|2021-12-16 15:00:00|1908.6|1905.6|1920.5|1917.5|1923.2|1920.2|1905.4|1902.4|4226
1639670400000|2021-12-16 16:00:00|1920.2|1917.2|1921.9|1918.9|1927|1924|1916.8|1913.8|3144
1639674000000|2021-12-16 17:00:00|1922.5|1919.5|1919.5|1916.5|1926.8|1923.8|1919.2|1916.2|4196
1639677600000|2021-12-16 18:00:00|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|1919.2|1916.2|0
1639728000000|2021-12-17 08:00:00|1912.9|1909.9|1909.1|1906.1|1920.1|1917.1|1907.9|1904.9|968
1639731600000|2021-12-17 09:00:00|1909.6|1906.6|1902.1|1899.1|1909.9|1906.9|1898.9|1895.9|922
1639735200000|2021-12-17 10:00:00|1902.4|1899.4|1898.7|1895.7|1903.4|1900.4|1897.7|1894.7|429
1639738800000|2021-12-17 11:00:00|1898.4|1895.4|1899.6|1896.6|1902.1|1899.1|1896.7|1893.7|497
1639742400000|2021-12-17 12:00:00|1899.8|1896.8|1898.6|1895.6|1901.8|1898.8|1895.1|1892.1|722
1639746000000|2021-12-17 13:00:00|1898.8|1895.8|1888.1|1885.1|1901.3|1898.3|1888.1|1885.1|2781
1639749600000|2021-12-17 14:00:00|1887.1|1884.1|1888.5|1885.5|1891|1888|1884.1|1881.1|2408
1639753200000|2021-12-17 15:00:00|1889.5|1886.5|1890|1887|1892|1889|1885.1|1882.1|2523
1639756800000|2021-12-17 16:00:00|1889.8|1886.8|1887|1884|1893.4|1890.4|1885.5|1882.5|2215
1639760400000|2021-12-17 17:00:00|1886.7|1883.7|1892.3|1889.3|1894.6|1891.6|1885|1882|4209
1639764000000|2021-12-17 18:00:00|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|1891.8|1888.8|0
1639987200000|2021-12-20 08:00:00|1868.5|1865.5|1858|1855|1870.2|1867.2|1856|1853|4309
1639990800000|2021-12-20 09:00:00|1857.8|1854.8|1860.5|1857.5|1861|1858|1855|1852|1583
1639994400000|2021-12-20 10:00:00|1860.2|1857.2|1861.7|1858.7|1864.5|1861.5|1860.2|1857.2|900
1639998000000|2021-12-20 11:00:00|1860.7|1857.7|1863.5|1860.5|1865.2|1862.2|1860.2|1857.2|897
1640001600000|2021-12-20 12:00:00|1863.7|1860.7|1857.6|1854.6|1868.5|1865.5|1856.5|1853.5|1938
1640005200000|2021-12-20 13:00:00|1857.3|1854.3|1852.4|1849.4|1858.7|1855.7|1851.3|1848.3|4113
1640008800000|2021-12-20 14:00:00|1851.4|1848.4|1846.2|1843.2|1855.4|1852.4|1843.9|1840.9|4606
1640012400000|2021-12-20 15:00:00|1845.8|1842.8|1836.9|1833.9|1845.8|1842.8|1836.9|1833.9|7482
1640016000000|2021-12-20 16:00:00|1835.9|1832.9|1837.2|1834.2|1843.3|1840.3|1834.4|1831.4|4747
1640019600000|2021-12-20 17:00:00|1837|1834|1841.9|1838.9|1842.4|1839.4|1835.7|1832.7|6193
1640073600000|2021-12-21 08:00:00|1849.7|1846.7|1842.6|1839.6|1851.7|1848.2|1841.2|1838.2|1321
1640077200000|2021-12-21 09:00:00|1842.1|1839.1|1849.2|1846.2|1849.8|1846.8|1841.6|1838.6|1060
1640080800000|2021-12-21 10:00:00|1848.9|1845.9|1845.3|1842.3|1848.9|1845.9|1843.1|1840.1|641
1640084400000|2021-12-21 11:00:00|1845.1|1842.1|1845.6|1842.6|1846.1|1843.1|1843.6|1840.6|446
1640088000000|2021-12-21 12:00:00|1845.3|1842.3|1841.8|1838.8|1845.5|1842.5|1840.3|1837.3|1760
1640091600000|2021-12-21 13:00:00|1842.3|1839.3|1839|1836|1846|1843|1838.6|1835.6|2820
1640095200000|2021-12-21 14:00:00|1838.8|1835.8|1844|1841|1846.5|1843.5|1838|1835|3567
1640098800000|2021-12-21 15:00:00|1845|1842|1846|1843|1852.4|1849.4|1844|1841|4314
1640102400000|2021-12-21 16:00:00|1845.7|1842.7|1852|1849|1854.9|1851.9|1845|1842|5082
1640106000000|2021-12-21 17:00:00|1851|1848|1854.2|1851.2|1857|1854|1847|1844|5148
1640160000000|2021-12-22 08:00:00|1859.6|1856.6|1866.8|1863.8|1866.8|1863.8|1858.3|1855.3|810
1640163600000|2021-12-22 09:00:00|1867.5|1864.5|1871.5|1868.5|1875.3|1872.3|1866.1|1863.1|1281
1640167200000|2021-12-22 10:00:00|1871.3|1868.3|1875.8|1872.8|1877.7|1874.7|1870|1867|854
1640170800000|2021-12-22 11:00:00|1875.5|1872.5|1870.4|1867.4|1875.5|1872.5|1866.7|1863.7|652
1640174400000|2021-12-22 12:00:00|1870.7|1867.7|1871.4|1868.4|1872.6|1869.6|1866.9|1863.9|807
1640178000000|2021-12-22 13:00:00|1871.3|1868.3|1872.4|1869.4|1875.1|1872.1|1867.1|1864.1|2846
1640181600000|2021-12-22 14:00:00|1872.1|1869.1|1864.1|1861.1|1873.1|1870.1|1863.3|1860.3|3508
1640185200000|2021-12-22 15:00:00|1863.8|1860.8|1879.5|1876.5|1885.9|1882.9|1863.1|1860.1|4175
1640188800000|2021-12-22 16:00:00|1878.9|1875.9|1898.6|1895.6|1899.6|1896.6|1878.5|1875.5|4719
1640192400000|2021-12-22 17:00:00|1898.8|1895.8|1900.1|1897.1|1913.2|1910.2|1897.3|1894.3|8744
1640246400000|2021-12-23 08:00:00|1903.1|1900.1|1895|1892|1905|1902|1892.7|1889.7|1192
1640250000000|2021-12-23 09:00:00|1894.7|1891.7|1893.3|1890.3|1896|1893|1890|1887|793
1640253600000|2021-12-23 10:00:00|1892.8|1889.8|1891.3|1888.3|1896.3|1893.3|1890|1887|287
1640257200000|2021-12-23 11:00:00|1891.5|1888.5|1893.1|1890.1|1894.7|1891.7|1889.3|1886.3|472
1640260800000|2021-12-23 12:00:00|1893.7|1890.7|1900.5|1897.5|1902.5|1899.5|1892.7|1889.7|689
1640264400000|2021-12-23 13:00:00|1900.8|1897.8|1904.9|1901.9|1904.9|1901.9|1895.1|1892.1|1800
1640268000000|2021-12-23 14:00:00|1904.2|1901.2|1906.3|1903.3|1912.3|1909.3|1901.7|1898.7|2469
1640271600000|2021-12-23 15:00:00|1906.1|1903.1|1899.5|1896.5|1910.9|1907.9|1899.2|1896.2|3019
1640275200000|2021-12-23 16:00:00|1898.8|1895.8|1903.1|1900.1|1909.2|1906.2|1896.8|1893.8|2463
1640278800000|2021-12-23 17:00:00|1903.3|1900.3|1900.6|1897.6|1908.2|1905.2|1900.1|1897.1|4772
1640606400000|2021-12-27 12:00:00|1890.3|1887.3|1892.5|1889.5|1899|1896|1889.6|1886.6|479
1640610000000|2021-12-27 13:00:00|1892|1889|1888.8|1885.8|1892.2|1889.2|1883.4|1880.4|1663
1640613600000|2021-12-27 14:00:00|1889|1886|1886.2|1883.2|1893.3|1890.3|1884.6|1881.6|1703
1640617200000|2021-12-27 15:00:00|1886.5|1883.5|1901.5|1898.5|1904.6|1901.6|1886.5|1883.5|2155
1640620800000|2021-12-27 16:00:00|1901.2|1898.2|1898.4|1895.4|1901.9|1898.9|1895.4|1892.4|960
1640624400000|2021-12-27 17:00:00|1898.7|1895.7|1902.4|1899.4|1910.6|1907.6|1898.4|1895.4|3687
1640678400000|2021-12-28 08:00:00|1906.3|1903.3|1911.6|1908.6|1915.1|1912.1|1904.1|1901.1|1012
1640682000000|2021-12-28 09:00:00|1912.6|1909.6|1913.3|1910.3|1915.6|1912.6|1910.6|1907.6|397
1640685600000|2021-12-28 10:00:00|1912.3|1909.3|1911|1908|1913.5|1910.5|1907.6|1904.6|435
1640689200000|2021-12-28 11:00:00|1910.6|1907.6|1911.9|1908.9|1911.9|1908.9|1905.6|1902.6|582
1640692800000|2021-12-28 12:00:00|1911.6|1908.6|1910.6|1907.6|1911.6|1908.6|1906.9|1903.9|511
1640696400000|2021-12-28 13:00:00|1910.9|1907.9|1892.4|1889.4|1910.9|1907.9|1891.4|1888.4|2288
1640700000000|2021-12-28 14:00:00|1893.4|1890.4|1894.4|1891.4|1897.7|1894.7|1890.4|1887.4|1692
1640703600000|2021-12-28 15:00:00|1894.7|1891.7|1893.1|1890.1|1901.1|1898.1|1892.8|1889.8|1839
1640707200000|2021-12-28 16:00:00|1892.4|1889.4|1879.6|1876.6|1892.4|1889.4|1879|1876|2969
1640710800000|2021-12-28 17:00:00|1879.3|1876.3|1881.9|1878.9|1883.9|1880.9|1875.6|1872.6|4764
1640764800000|2021-12-29 08:00:00|1886|1883|1887.5|1884.5|1890.8|1887.8|1883.1|1880.1|543
1640768400000|2021-12-29 09:00:00|1887.3|1884.3|1882.1|1879.1|1887.3|1884.3|1880.8|1877.8|346
1640772000000|2021-12-29 10:00:00|1882.3|1879.3|1881.8|1878.8|1882.3|1879.3|1879.8|1876.8|239
1640775600000|2021-12-29 11:00:00|1881.5|1878.5|1879.4|1876.4|1881.5|1878.5|1875.8|1872.8|491
1640779200000|2021-12-29 12:00:00|1879|1876|1881.4|1878.4|1883.4|1880.4|1878.4|1875.4|460
1640782800000|2021-12-29 13:00:00|1882.1|1879.1|1869.3|1866.3|1882.4|1879.4|1869.3|1866.3|3353
1640786400000|2021-12-29 14:00:00|1869|1866|1877.4|1874.4|1880.4|1877.4|1868.1|1865.1|2994
1640790000000|2021-12-29 15:00:00|1877.2|1874.2|1893.8|1890.8|1896.2|1893.2|1876.4|1873.4|3280
1640793600000|2021-12-29 16:00:00|1892.8|1889.8|1888.8|1885.8|1892.8|1889.8|1883.8|1880.8|1687
1640797200000|2021-12-29 17:00:00|1889.8|1886.8|1888.1|1885.1|1898.5|1895.5|1887.5|1884.5|5157
1640851200000|2021-12-30 08:00:00|1890.9|1887.9|1881.9|1878.9|1890.9|1887.9|1881.3|1878.3|708
1640854800000|2021-12-30 09:00:00|1881.8|1878.8|1878.2|1875.2|1882.3|1879.3|1875.9|1872.9|616
1640858400000|2021-12-30 10:00:00|1878.6|1875.6|1878.5|1875.5|1881.2|1878.2|1878.2|1875.2|200
1640862000000|2021-12-30 11:00:00|1878.9|1875.9|1880.9|1877.9|1880.9|1877.9|1876.2|1873.2|275
1640865600000|2021-12-30 12:00:00|1880.7|1877.7|1879.2|1876.2|1881.7|1878.7|1878.2|1875.2|386
1640869200000|2021-12-30 13:00:00|1880.2|1877.2|1867.4|1864.4|1881.2|1878.2|1866.4|1863.4|3219
1640872800000|2021-12-30 14:00:00|1868.1|1865.1|1872.7|1869.7|1875.1|1872.1|1866.7|1863.7|2723
1640876400000|2021-12-30 15:00:00|1872.4|1869.4|1851|1848|1872.7|1869.7|1848.3|1845.3|4797
1640880000000|2021-12-30 16:00:00|1851.3|1848.3|1859.6|1856.6|1861.8|1858.8|1848.3|1845.3|4425
1640883600000|2021-12-30 17:00:00|1859.9|1856.9|1862.4|1859.4|1866.1|1863.1|1853.6|1850.6|4240
1640937600000|2021-12-31 08:00:00|1861.3|1858.3|1875.4|1872.4|1876.1|1873.1|1859|1856|743
1640941200000|2021-12-31 09:00:00|1875.6|1872.6|1875.4|1872.4|1880|1877|1873.1|1870.1|458
1640944800000|2021-12-31 10:00:00|1875|1872|1871.7|1868.7|1875.2|1872.2|1871|1868|411
1640948400000|2021-12-31 11:00:00|1871.4|1868.4|1871.7|1868.7|1872.4|1869.4|1870.7|1867.7|265
1640952000000|2021-12-31 12:00:00|1869.3|1866.3|1864|1861|1870.3|1867.3|1864|1861|1369
1640955600000|2021-12-31 13:00:00|1864.3|1861.3|1869.9|1866.9|1873.6|1870.6|1860.8|1857.8|1359
1640959200000|2021-12-31 14:00:00|1869.6|1866.6|1862.9|1859.9|1872.3|1869.3|1861.5|1858.5|1969
1640962800000|2021-12-31 15:00:00|1862.3|1859.3|1864.3|1861.3|1866.9|1863.9|1859.9|1856.9|1746
1640966400000|2021-12-31 16:00:00|1864.6|1861.6|1864.3|1861.3|1866.6|1863.6|1864.3|1861.3|1111
1640970000000|2021-12-31 17:00:00|1864.9|1861.9|1866.8|1863.8|1877.6|1874.6|1862.9|1859.9|5579
1641211200000|2022-01-03 12:00:00|1872.7|1869.7|1879.6|1876.6|1883.1|1880.1|1870.5|1867.5|821
1641214800000|2022-01-03 13:00:00|1879.9|1876.9|1855|1852|1879.9|1876.9|1855|1852|2623
1641218400000|2022-01-03 14:00:00|1854.7|1851.7|1877.1|1874.1|1878.1|1875.1|1853.7|1850.7|2418
1641222000000|2022-01-03 15:00:00|1877.4|1874.4|1863.7|1860.7|1879.7|1876.7|1863|1860|2817
1641225600000|2022-01-03 16:00:00|1863.3|1860.3|1856.7|1853.7|1863.3|1860.3|1853|1850|2646
1641229200000|2022-01-03 17:00:00|1856.5|1853.5|1861.7|1858.7|1864.3|1861.3|1856.3|1853.3|2777
1641283200000|2022-01-04 08:00:00|1864.6|1861.6|1866.2|1863.2|1867.9|1864.9|1857.9|1854.9|730
1641286800000|2022-01-04 09:00:00|1865.9|1862.9|1865.9|1862.9|1868.5|1865.5|1861.5|1858.5|704
1641290400000|2022-01-04 10:00:00|1865.4|1862.4|1866.5|1863.5|1866.9|1863.9|1859.5|1856.5|819
1641294000000|2022-01-04 11:00:00|1867.5|1864.5|1864.2|1861.2|1869.5|1866.5|1862.2|1859.2|831
1641297600000|2022-01-04 12:00:00|1864|1861|1861.2|1858.2|1866.2|1863.2|1860.2|1857.2|396
1641301200000|2022-01-04 13:00:00|1860.2|1857.2|1863.9|1860.9|1864.9|1861.9|1856.5|1853.5|2949
1641304800000|2022-01-04 14:00:00|1864.5|1861.5|1859.7|1856.7|1865.2|1862.2|1852.2|1849.2|5023
1641308400000|2022-01-04 15:00:00|1859.5|1856.5|1852.5|1849.5|1861.9|1858.9|1852.2|1849.2|4328
1641312000000|2022-01-04 16:00:00|1852.2|1849.2|1849.5|1846.5|1852.5|1849.5|1845.5|1842.5|3734
1641315600000|2022-01-04 17:00:00|1849.9|1846.9|1855.5|1852.5|1861.2|1858.2|1849.5|1846.5|5513
1641369600000|2022-01-05 08:00:00|1859.7|1856.7|1844.7|1841.7|1860.7|1857.7|1843.1|1840.1|3082
1641373200000|2022-01-05 09:00:00|1844.5|1841.5|1847|1844|1849.4|1846.4|1843.4|1840.4|993
1641376800000|2022-01-05 10:00:00|1847.4|1844.4|1845|1842|1848.4|1845.4|1844.7|1841.7|701
1641380400000|2022-01-05 11:00:00|1846|1843|1849.4|1846.4|1849.7|1846.7|1842|1839|1419
1641384000000|2022-01-05 12:00:00|1848.7|1845.7|1847.4|1844.4|1850.4|1847.4|1844.7|1841.7|768
1641387600000|2022-01-05 13:00:00|1847.2|1844.2|1840.4|1837.4|1847.2|1844.2|1837.7|1834.7|5053
1641391200000|2022-01-05 14:00:00|1840|1837|1836.7|1833.7|1843|1840|1835.3|1832.3|4008
1641394800000|2022-01-05 15:00:00|1836.8|1833.8|1827|1824|1837|1834|1821.3|1818.3|8338
1641398400000|2022-01-05 16:00:00|1826.3|1823.3|1821.7|1818.7|1826.8|1823.8|1820.7|1817.7|3644
1641402000000|2022-01-05 17:00:00|1821.3|1818.3|1819.7|1816.7|1822.3|1819.3|1817.3|1814.3|8239
1641405600000|2022-01-05 18:00:00|1820|1817|1820|1817|1820|1817|1820|1817|0
1641456000000|2022-01-06 08:00:00|1817.9|1814.9|1815.9|1812.9|1819.6|1816.6|1809.2|1806.2|2346
1641459600000|2022-01-06 09:00:00|1816.9|1813.9|1816.9|1813.9|1817.9|1814.9|1814.9|1811.9|986
1641463200000|2022-01-06 10:00:00|1816.7|1813.7|1817.5|1814.5|1817.9|1814.9|1815.9|1812.9|1341
1641466800000|2022-01-06 11:00:00|1817.9|1814.9|1819.2|1816.2|1822.2|1819.2|1817.5|1814.5|1190
1641470400000|2022-01-06 12:00:00|1818.5|1815.5|1820.2|1817.2|1823.5|1820.5|1817.5|1814.5|2135
1641474000000|2022-01-06 13:00:00|1819.9|1816.9|1816.2|1813.2|1819.9|1816.9|1814.5|1811.5|2719
1641477600000|2022-01-06 14:00:00|1815.2|1812.2|1811.8|1808.8|1817.5|1814.5|1811.8|1808.8|3254
1641481200000|2022-01-06 15:00:00|1812.8|1809.8|1811.5|1808.5|1813.8|1810.8|1809.2|1806.2|3383
1641484800000|2022-01-06 16:00:00|1811.2|1808.2|1805.8|1802.8|1811.8|1808.8|1805.5|1802.5|3012
1641488400000|2022-01-06 17:00:00|1806.2|1803.2|1807.1|1804.1|1810|1807|1799.5|1796.5|7350
1641542400000|2022-01-07 08:00:00|1810|1807|1821.7|1818.7|1823.3|1820.3|1807.4|1804.4|1135
1641546000000|2022-01-07 09:00:00|1822|1819|1822|1819|1825.8|1822.8|1817.7|1814.7|1306
1641549600000|2022-01-07 10:00:00|1822.4|1819.4|1816.4|1813.4|1823.7|1820.7|1816.4|1813.4|688
1641553200000|2022-01-07 11:00:00|1815.4|1812.4|1811|1808|1816.2|1813.2|1810|1807|1350
1641556800000|2022-01-07 12:00:00|1810.7|1807.7|1809|1806|1812|1809|1808|1805|788
1641560400000|2022-01-07 13:00:00|1808.7|1805.7|1798.3|1795.3|1809|1806|1798.3|1795.3|3266
1641564000000|2022-01-07 14:00:00|1798.7|1795.7|1799|1796|1800.7|1797.7|1792.4|1789.4|4418
1641567600000|2022-01-07 15:00:00|1798.7|1795.7|1788|1785|1800.3|1797.3|1786.7|1783.7|4625
1641571200000|2022-01-07 16:00:00|1788.4|1785.4|1796|1793|1797|1794|1787.9|1784.9|4441
1641574800000|2022-01-07 17:00:00|1795.7|1792.7|1791.2|1788.2|1795.7|1792.7|1787.3|1784.3|6134
1641801600000|2022-01-10 08:00:00|1794.5|1791.5|1801|1798|1803.2|1800.2|1792.2|1789.2|1205
1641805200000|2022-01-10 09:00:00|1800.5|1797.5|1792.8|1789.8|1800.7|1797.7|1792.8|1789.8|720
1641808800000|2022-01-10 10:00:00|1792.5|1789.5|1782.2|1779.2|1792.8|1789.8|1780.2|1777.2|2029
1641812400000|2022-01-10 11:00:00|1783.2|1780.2|1771.3|1768.3|1783.2|1780.2|1770.3|1767.3|3766
1641816000000|2022-01-10 12:00:00|1771.8|1768.8|1767.7|1764.7|1774.6|1771.6|1764.5|1761.5|2260
1641819600000|2022-01-10 13:00:00|1767.3|1764.3|1761|1758|1769.3|1766.3|1760|1757|5214
1641823200000|2022-01-10 14:00:00|1760|1757|1751|1748|1760|1757|1748.3|1745.3|7212
1641826800000|2022-01-10 15:00:00|1750.7|1747.7|1752.2|1749.2|1754.5|1751.5|1746.9|1743.9|7393
1641830400000|2022-01-10 16:00:00|1751.7|1748.7|1757.9|1754.9|1762.8|1759.8|1750.9|1747.9|6170
1641834000000|2022-01-10 17:00:00|1757.5|1754.5|1771.9|1768.9|1774.2|1771.2|1756.3|1753.3|12841
1641888000000|2022-01-11 08:00:00|1780.5|1777.5|1774.5|1771.5|1780.5|1777.5|1773.5|1770.5|993
1641891600000|2022-01-11 09:00:00|1774.2|1771.2|1784.1|1781.1|1784.1|1781.1|1771.5|1768.5|2417
1641895200000|2022-01-11 10:00:00|1785.1|1782.1|1782.7|1779.7|1790|1787|1781.7|1778.7|2361
1641898800000|2022-01-11 11:00:00|1782.4|1779.4|1785|1782|1786.7|1783.7|1779.2|1776.2|1249
1641902400000|2022-01-11 12:00:00|1785.3|1782.3|1789.1|1786.1|1795.9|1792.9|1785.3|1782.3|3014
1641906000000|2022-01-11 13:00:00|1789.5|1786.5|1784.9|1781.9|1789.6|1786.6|1778.4|1775.4|3965
1641909600000|2022-01-11 14:00:00|1785.6|1782.6|1780.2|1777.2|1788.2|1785.2|1775.8|1772.8|3333
1641913200000|2022-01-11 15:00:00|1781.2|1778.2|1790.5|1787.5|1791.2|1788.2|1780.2|1777.2|3785
1641916800000|2022-01-11 16:00:00|1791.5|1788.5|1797.5|1794.5|1800.1|1797.1|1790.2|1787.2|7715
1641920400000|2022-01-11 17:00:00|1797.2|1794.2|1794|1791|1800.8|1797.8|1790.5|1787.5|9210
1641974400000|2022-01-12 08:00:00|1798.9|1795.9|1804|1801|1805|1802|1796.7|1793.7|1457
1641978000000|2022-01-12 09:00:00|1803.4|1800.4|1801.4|1798.4|1806.7|1803.7|1801.1|1798.1|1513
1641981600000|2022-01-12 10:00:00|1801.7|1798.7|1803.7|1800.7|1805.7|1802.7|1801.4|1798.4|760
1641985200000|2022-01-12 11:00:00|1804|1801|1810.4|1807.4|1812.6|1809.6|1801.4|1798.4|1695
1641988800000|2022-01-12 12:00:00|1810.5|1807.5|1811.2|1808.2|1814.6|1811.6|1808.4|1805.4|1211
1641992400000|2022-01-12 13:00:00|1811.7|1808.7|1824.6|1821.6|1826.6|1823.6|1804.4|1801.4|6527
1641996000000|2022-01-12 14:00:00|1825|1822|1819.8|1816.8|1825|1822|1817.7|1814.7|4895
1641999600000|2022-01-12 15:00:00|1820.4|1817.4|1816|1813|1823|1820|1812|1809|4290
1642003200000|2022-01-12 16:00:00|1816.3|1813.3|1814|1811|1821.3|1818.3|1813.7|1810.7|4043
1642006800000|2022-01-12 17:00:00|1814.2|1811.2|1816.1|1813.1|1819|1816|1811.7|1808.7|8999
1642060800000|2022-01-13 08:00:00|1818.9|1815.9|1809.1|1806.1|1821.7|1818.7|1808.1|1805.1|1455
1642064400000|2022-01-13 09:00:00|1808.9|1805.9|1813.1|1810.1|1814.1|1811.1|1808.5|1805.5|1167
1642068000000|2022-01-13 10:00:00|1812.8|1809.8|1816.4|1813.4|1817|1814|1811.5|1808.5|538
1642071600000|2022-01-13 11:00:00|1816.8|1813.8|1820.7|1817.7|1822.7|1819.7|1816|1813|692
1642075200000|2022-01-13 12:00:00|1820.3|1817.3|1818.6|1815.6|1824.5|1821.5|1817.1|1814.1|975
1642078800000|2022-01-13 13:00:00|1818.5|1815.5|1823.4|1820.4|1824.5|1821.5|1816.1|1813.1|2219
1642082400000|2022-01-13 14:00:00|1823.7|1820.7|1810.2|1807.2|1825|1822|1808.9|1805.9|4023
1642086000000|2022-01-13 15:00:00|1809.8|1806.8|1793.3|1790.3|1810.2|1807.2|1785.3|1782.3|6427
1642089600000|2022-01-13 16:00:00|1792.6|1789.6|1793.7|1790.7|1799.1|1796.1|1788.1|1785.1|6440
1642093200000|2022-01-13 17:00:00|1794|1791|1796.9|1793.9|1798.9|1795.9|1788.4|1785.4|9202
1642096800000|2022-01-13 18:00:00|1797|1794|1797|1794|1797|1794|1797|1794|1
1642147200000|2022-01-14 08:00:00|1800.4|1797.4|1800.8|1797.8|1804.4|1801.4|1796.8|1793.8|702
1642150800000|2022-01-14 09:00:00|1800.4|1797.4|1793.8|1790.8|1800.4|1797.4|1790.8|1787.8|697
1642154400000|2022-01-14 10:00:00|1792.4|1789.4|1799.1|1796.1|1799.5|1796.5|1789.8|1786.8|950
1642158000000|2022-01-14 11:00:00|1799.6|1796.6|1797.5|1794.5|1800.9|1797.9|1796.1|1793.1|563
1642161600000|2022-01-14 12:00:00|1797.1|1794.1|1798.8|1795.8|1801.8|1798.8|1795.8|1792.8|882
1642165200000|2022-01-14 13:00:00|1797.8|1794.8|1799.5|1796.5|1804.8|1801.8|1792.8|1789.8|3235
1642168800000|2022-01-14 14:00:00|1799.1|1796.1|1802.8|1799.8|1806|1803|1795.8|1792.8|5203
1642172400000|2022-01-14 15:00:00|1802.5|1799.5|1812.7|1809.7|1813.3|1810.3|1800.4|1797.4|4064
1642176000000|2022-01-14 16:00:00|1813.3|1810.3|1820.3|1817.3|1821.3|1818.3|1812.3|1809.3|5159
1642179600000|2022-01-14 17:00:00|1820.2|1817.2|1816.1|1813.1|1821|1818|1814.6|1811.6|7972
1642492800000|2022-01-18 08:00:00|1829.1|1826.1|1837|1834|1837|1834|1827.7|1824.7|3171
1642496400000|2022-01-18 09:00:00|1836.9|1833.9|1845|1842|1847.2|1844.2|1831.2|1828.2|2924
1642500000000|2022-01-18 10:00:00|1845.2|1842.2|1848|1845|1853.2|1850.2|1845.2|1842.2|2972
1642503600000|2022-01-18 11:00:00|1848.3|1845.3|1844.7|1841.7|1850|1847|1841.7|1838.7|2098
1642507200000|2022-01-18 12:00:00|1846|1843|1841.6|1838.6|1850.8|1847.8|1841|1838|1913
1642510800000|2022-01-18 13:00:00|1842|1839|1854.4|1851.4|1857.7|1854.7|1842|1839|6265
1642514400000|2022-01-18 14:00:00|1854.6|1851.6|1844.4|1841.4|1855.4|1852.4|1842.3|1839.3|4417
1642518000000|2022-01-18 15:00:00|1844.7|1841.7|1857.4|1854.4|1857.7|1854.7|1844.7|1841.7|4033
1642521600000|2022-01-18 16:00:00|1857.7|1854.7|1857|1854|1857.7|1854.7|1850.7|1847.7|3931
1642525200000|2022-01-18 17:00:00|1857.4|1854.4|1843.8|1840.8|1859.7|1856.7|1843.8|1840.8|8978
1642579200000|2022-01-19 08:00:00|1854.3|1851.3|1859.6|1856.6|1863.1|1860.1|1854.3|1851.3|1242
1642582800000|2022-01-19 09:00:00|1859.8|1856.8|1861.7|1858.7|1865.5|1862.5|1859.2|1856.2|2220
1642586400000|2022-01-19 10:00:00|1861.3|1858.3|1864.5|1861.5|1864.9|1861.9|1859.3|1856.3|926
1642590000000|2022-01-19 11:00:00|1864.3|1861.3|1866.8|1863.8|1869.5|1866.5|1863.3|1860.3|2050
1642593600000|2022-01-19 12:00:00|1866.7|1863.7|1866.3|1863.3|1870.8|1867.8|1863.9|1860.9|1388
1642597200000|2022-01-19 13:00:00|1865.9|1862.9|1871.8|1868.8|1874.8|1871.8|1865.9|1862.9|5116
1642600800000|2022-01-19 14:00:00|1872.8|1869.8|1871.5|1868.5|1872.8|1869.8|1857|1854|5878
1642604400000|2022-01-19 15:00:00|1871.1|1868.1|1881.7|1878.7|1884.3|1881.3|1864.2|1861.2|6712
1642608000000|2022-01-19 16:00:00|1882.1|1879.1|1888.5|1885.5|1891.7|1888.7|1880.5|1877.5|7683
1642611600000|2022-01-19 17:00:00|1888.8|1885.8|1886.7|1883.7|1891.5|1888.5|1880.2|1877.2|9828
1642665600000|2022-01-20 08:00:00|1887.2|1884.2|1889.9|1886.9|1894.8|1891.8|1885.7|1882.7|1366
1642669200000|2022-01-20 09:00:00|1890.3|1887.3|1876.5|1873.5|1892.3|1889.3|1876.5|1873.5|1598
1642672800000|2022-01-20 10:00:00|1877.5|1874.5|1875.3|1872.3|1880.5|1877.5|1873.3|1870.3|1557
1642676400000|2022-01-20 11:00:00|1874.8|1871.8|1878.1|1875.1|1880.1|1877.1|1873.3|1870.3|1181
1642680000000|2022-01-20 12:00:00|1878.3|1875.3|1881.3|1878.3|1883.5|1880.5|1875.7|1872.7|1777
1642683600000|2022-01-20 13:00:00|1881.5|1878.5|1890.5|1887.5|1891.5|1888.5|1880.9|1877.9|3646
1642687200000|2022-01-20 14:00:00|1891.5|1888.5|1899.9|1896.9|1902.7|1899.7|1890.5|1887.5|5466
1642690800000|2022-01-20 15:00:00|1900.4|1897.4|1898.8|1895.8|1906.3|1903.3|1897.8|1894.8|8528
1642694400000|2022-01-20 16:00:00|1899.6|1896.6|1881.3|1878.3|1900.8|1897.8|1877.1|1874.1|8370
1642698000000|2022-01-20 17:00:00|1881.7|1878.7|1873.1|1870.1|1882.3|1879.3|1869.8|1866.8|8694
1642752000000|2022-01-21 08:00:00|1858|1855|1860.2|1857.2|1861.7|1858.7|1852|1849|2287
1642755600000|2022-01-21 09:00:00|1860.4|1857.4|1857.7|1854.7|1863.4|1860.4|1850.7|1847.7|1123
1642759200000|2022-01-21 10:00:00|1857.3|1854.3|1866|1863|1866|1863|1857.3|1854.3|663
1642762800000|2022-01-21 11:00:00|1865.6|1862.6|1858.9|1855.9|1866|1863|1858.7|1855.7|992
1642766400000|2022-01-21 12:00:00|1859.3|1856.3|1861.9|1858.9|1865.2|1862.2|1854.9|1851.9|2261
1642770000000|2022-01-21 13:00:00|1862.6|1859.6|1877.9|1874.9|1884.3|1881.3|1858.9|1855.9|7891
1642773600000|2022-01-21 14:00:00|1877.5|1874.5|1868.3|1865.3|1877.9|1874.9|1867.1|1864.1|3679
1642777200000|2022-01-21 15:00:00|1869.1|1866.1|1867.7|1864.7|1869.3|1866.3|1860.2|1857.2|4280
1642780800000|2022-01-21 16:00:00|1867.8|1864.8|1867.9|1864.9|1870.8|1867.8|1864|1861|2499
1642784400000|2022-01-21 17:00:00|1867.5|1864.5|1866.6|1863.6|1874|1871|1863|1860|6776
1642788000000|2022-01-21 18:00:00|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|1867.4|1864.4|0
1643011200000|2022-01-24 08:00:00|1863.5|1860.5|1864.1|1861.1|1873.9|1870.9|1858.9|1855.9|2005
1643014800000|2022-01-24 09:00:00|1864.5|1861.5|1863.7|1860.7|1864.5|1861.5|1860.1|1857.1|1099
1643018400000|2022-01-24 10:00:00|1864.1|1861.1|1859.1|1856.1|1864.5|1861.5|1857.6|1854.6|627
1643022000000|2022-01-24 11:00:00|1858.7|1855.7|1855.5|1852.5|1860.1|1857.1|1848.9|1845.9|1485
1643025600000|2022-01-24 12:00:00|1855.9|1852.9|1848.4|1845.4|1856.5|1853.5|1848.3|1845.3|1641
1643029200000|2022-01-24 13:00:00|1848.5|1845.5|1847|1844|1856.5|1853.5|1846.3|1843.3|5007
1643032800000|2022-01-24 14:00:00|1846.8|1843.8|1837.6|1834.6|1847.8|1844.8|1837.4|1834.4|7138
1643036400000|2022-01-24 15:00:00|1838.6|1835.6|1836.6|1833.6|1841.6|1838.6|1832.4|1829.4|7982
1643040000000|2022-01-24 16:00:00|1835.6|1832.6|1834.6|1831.6|1839.6|1836.6|1833|1830|2914
1643043600000|2022-01-24 17:00:00|1834.4|1831.4|1856.4|1853.4|1858.8|1855.8|1834|1831|12799
1643097600000|2022-01-25 08:00:00|1862.9|1859.9|1859.7|1856.7|1864.9|1861.9|1859.3|1856.3|3969
1643101200000|2022-01-25 09:00:00|1860.7|1857.7|1857.3|1854.3|1862.3|1859.3|1855.3|1852.3|980
1643104800000|2022-01-25 10:00:00|1858.3|1855.3|1855.9|1852.9|1859.3|1856.3|1855.9|1852.9|402
1643108400000|2022-01-25 11:00:00|1856.3|1853.3|1851.7|1848.7|1858.5|1855.5|1848.1|1845.1|1269
1643112000000|2022-01-25 12:00:00|1851.3|1848.3|1843.1|1840.1|1851.7|1848.7|1839.9|1836.9|1000
1643115600000|2022-01-25 13:00:00|1843.6|1840.6|1846.9|1843.9|1852.1|1849.1|1841.1|1838.1|2825
1643119200000|2022-01-25 14:00:00|1845.9|1842.9|1848|1845|1855|1852|1838.4|1835.4|7298
1643122800000|2022-01-25 15:00:00|1847.6|1844.6|1845.4|1842.4|1855.2|1852.2|1844.4|1841.4|7702
1643126400000|2022-01-25 16:00:00|1845|1842|1850|1847|1850.8|1847.8|1845|1842|6238
1643130000000|2022-01-25 17:00:00|1849.9|1846.9|1846.4|1843.4|1853.2|1850.2|1845.8|1842.8|8228
1643184000000|2022-01-26 08:00:00|1847.3|1844.3|1839.6|1836.6|1851.4|1848.4|1838.1|1835.1|1516
1643187600000|2022-01-26 09:00:00|1839.5|1836.5|1842.7|1839.7|1849.1|1846.1|1839.1|1836.1|779
1643191200000|2022-01-26 10:00:00|1842.3|1839.3|1848.2|1845.2|1848.2|1845.2|1842.3|1839.3|399
1643194800000|2022-01-26 11:00:00|1848.6|1845.6|1844.1|1841.1|1848.6|1845.6|1841.2|1838.2|526
1643198400000|2022-01-26 12:00:00|1844.2|1841.2|1838.8|1835.8|1849.1|1846.1|1838.8|1835.8|1225
1643202000000|2022-01-26 13:00:00|1839.2|1836.2|1835.6|1832.6|1842.8|1839.8|1831.6|1828.6|3419
1643205600000|2022-01-26 14:00:00|1834.6|1831.6|1827.8|1824.8|1834.6|1831.6|1822.8|1819.8|13130
1643209200000|2022-01-26 15:00:00|1826.8|1823.8|1815.4|1812.4|1827.3|1824.3|1815|1812|6748
1643212800000|2022-01-26 16:00:00|1814.6|1811.6|1820.4|1817.4|1826.8|1823.8|1814.6|1811.6|5176
1643216400000|2022-01-26 17:00:00|1820.8|1817.8|1825|1822|1828.4|1825.4|1820.4|1817.4|8405
1643270400000|2022-01-27 08:00:00|1818.1|1815.1|1822.3|1819.3|1824.1|1821.1|1818.1|1815.1|1530
1643274000000|2022-01-27 09:00:00|1823.4|1820.4|1822.4|1819.4|1825.5|1822.5|1821.4|1818.4|784
1643277600000|2022-01-27 10:00:00|1823.4|1820.4|1821.8|1818.8|1823.4|1820.4|1820.3|1817.3|545
1643281200000|2022-01-27 11:00:00|1821.4|1818.4|1824.2|1821.2|1824.2|1821.2|1820.2|1817.2|789
1643284800000|2022-01-27 12:00:00|1825.4|1822.4|1820.6|1817.6|1825.8|1822.8|1820.6|1817.6|879
1643288400000|2022-01-27 13:00:00|1821|1818|1821.2|1818.2|1822|1819|1814.2|1811.2|2693
1643292000000|2022-01-27 14:00:00|1820.4|1817.4|1817.4|1814.4|1824.4|1821.4|1817.4|1814.4|1682
1643295600000|2022-01-27 15:00:00|1817.2|1814.2|1814.8|1811.8|1817.4|1814.4|1810|1807|2657
1643299200000|2022-01-27 16:00:00|1814.4|1811.4|1813|1810|1816|1813|1811.6|1808.6|2141
1643302800000|2022-01-27 17:00:00|1812|1809|1815.9|1812.9|1823.2|1820.2|1808.6|1805.6|12503
1643356800000|2022-01-28 08:00:00|1820.2|1817.2|1815.2|1812.2|1822.8|1819.8|1815.2|1812.2|469
1643360400000|2022-01-28 09:00:00|1814.3|1811.3|1810.2|1807.2|1814.8|1811.8|1808.2|1805.2|764
1643364000000|2022-01-28 10:00:00|1809.8|1806.8|1813.2|1810.2|1818.6|1815.6|1809.8|1806.8|2458
1643367600000|2022-01-28 11:00:00|1812.8|1809.8|1812.6|1809.6|1814.7|1811.7|1810.8|1807.8|1006
1643371200000|2022-01-28 12:00:00|1811.8|1808.8|1803.6|1800.6|1811.8|1808.8|1803.6|1800.6|1880
1643374800000|2022-01-28 13:00:00|1803.8|1800.8|1792.2|1789.2|1804.2|1801.2|1786|1783|7535
1643378400000|2022-01-28 14:00:00|1791.8|1788.8|1799.8|1796.8|1803.8|1800.8|1790|1787|4875
1643382000000|2022-01-28 15:00:00|1799.3|1796.3|1798|1795|1799.4|1796.4|1790.8|1787.8|3684
1643385600000|2022-01-28 16:00:00|1797.6|1794.6|1792.1|1789.1|1799.6|1796.6|1791.1|1788.1|4245
1643389200000|2022-01-28 17:00:00|1792|1789|1796.5|1793.5|1800|1797|1789|1786|7352
1643616000000|2022-01-31 08:00:00|1803.6|1800.6|1803.5|1800.5|1810|1807|1800.6|1797.6|1068
1643619600000|2022-01-31 09:00:00|1803.4|1800.4|1791.4|1788.4|1804.5|1801.5|1791.2|1788.2|721
1643623200000|2022-01-31 10:00:00|1792.4|1789.4|1795.9|1792.9|1796.9|1793.9|1789.4|1786.4|814
1643626800000|2022-01-31 11:00:00|1796.4|1793.4|1787.2|1784.2|1796.4|1793.4|1787.2|1784.2|988
1643630400000|2022-01-31 12:00:00|1786.2|1783.2|1777|1774|1786.2|1783.2|1773.2|1770.2|6274
1643634000000|2022-01-31 13:00:00|1777.4|1774.4|1788.9|1785.9|1789.3|1786.3|1776.9|1773.9|3905
1643637600000|2022-01-31 14:00:00|1787.4|1784.4|1779.2|1776.2|1788.5|1785.5|1776|1773|3681
1643641200000|2022-01-31 15:00:00|1779|1776|1775.3|1772.3|1785.3|1782.3|1775.2|1772.2|5082
1643644800000|2022-01-31 16:00:00|1776.2|1773.2|1774.5|1771.5|1780.4|1777.4|1770.2|1767.2|5464
1643648400000|2022-01-31 17:00:00|1774.4|1771.4|1796.5|1793.5|1796.5|1793.5|1764.3|1761.3|18094
1643702400000|2022-02-01 08:00:00|1798|1795|1795.1|1792.1|1804.7|1801.7|1794.1|1791.1|2373
1643706000000|2022-02-01 09:00:00|1794.5|1791.5|1795.1|1792.1|1797.5|1794.5|1788.4|1785.4|1354
1643709600000|2022-02-01 10:00:00|1794.9|1791.9|1803.5|1800.5|1803.9|1800.9|1794.4|1791.4|763
1643713200000|2022-02-01 11:00:00|1803.1|1800.1|1800.3|1797.3|1803.9|1800.9|1799.3|1796.3|1210
1643716800000|2022-02-01 12:00:00|1799.9|1796.9|1805.6|1802.6|1808.6|1805.6|1799.3|1796.3|2152
1643720400000|2022-02-01 13:00:00|1806.2|1803.2|1815.1|1812.1|1819.7|1816.7|1806.1|1803.1|5357
1643724000000|2022-02-01 14:00:00|1815.7|1812.7|1809.8|1806.8|1817.7|1814.7|1806.5|1803.5|5740
1643727600000|2022-02-01 15:00:00|1809.2|1806.2|1815.6|1812.6|1820.8|1817.8|1807.8|1804.8|7216
1643731200000|2022-02-01 16:00:00|1816.5|1813.5|1816.8|1813.8|1819.8|1816.8|1808.2|1805.2|5568
1643734800000|2022-02-01 17:00:00|1816.6|1813.6|1810.9|1807.9|1817.1|1814.1|1808.5|1805.5|10377
1643788800000|2022-02-02 08:00:00|1813.6|1810.6|1806.3|1803.3|1814.5|1811.5|1806.3|1803.3|793
1643792400000|2022-02-02 09:00:00|1805.3|1802.3|1797.3|1794.3|1805.3|1802.3|1795.1|1792.1|1345
1643796000000|2022-02-02 10:00:00|1798.3|1795.3|1803.4|1800.4|1804.6|1801.6|1796.3|1793.3|889
1643799600000|2022-02-02 11:00:00|1802.8|1799.8|1806.4|1803.4|1809.4|1806.4|1800.4|1797.4|822
1643803200000|2022-02-02 12:00:00|1806.3|1803.3|1812.8|1809.8|1813.4|1810.4|1804|1801|2054
1643806800000|2022-02-02 13:00:00|1812.9|1809.9|1812.5|1809.5|1817|1814|1807.6|1804.6|4869
1643810400000|2022-02-02 14:00:00|1810.5|1807.5|1773.2|1770.2|1810.5|1807.5|1772.2|1769.2|13797
1643814000000|2022-02-02 15:00:00|1772.2|1769.2|1774.7|1771.7|1778.2|1775.2|1770|1767|9477
1643817600000|2022-02-02 16:00:00|1775.3|1772.3|1771.3|1768.3|1776.5|1773.5|1764.7|1761.7|7450
1643821200000|2022-02-02 17:00:00|1770.9|1767.9|1762.7|1759.7|1774.9|1771.9|1761.2|1758.2|13974
1643875200000|2022-02-03 08:00:00|1767.6|1764.6|1771.6|1768.6|1775.2|1772.2|1767.6|1764.6|961
1643878800000|2022-02-03 09:00:00|1771.2|1768.2|1766.4|1763.4|1772.7|1769.7|1766|1763|882
1643882400000|2022-02-03 10:00:00|1766|1763|1755.1|1752.1|1768.6|1765.6|1754.1|1751.1|2841
1643886000000|2022-02-03 11:00:00|1756.1|1753.1|1761.1|1758.1|1762.1|1759.1|1756.1|1753.1|1215
1643889600000|2022-02-03 12:00:00|1760.1|1757.1|1763.3|1760.3|1766.3|1763.3|1760.1|1757.1|1350
1643893200000|2022-02-03 13:00:00|1763.4|1760.4|1760.4|1757.4|1770.8|1767.8|1759.3|1756.3|6165
1643896800000|2022-02-03 14:00:00|1760.8|1757.8|1775|1772|1782.4|1779.4|1760.4|1757.4|6596
1643900400000|2022-02-03 15:00:00|1774.5|1771.5|1779.1|1776.1|1780.8|1777.8|1770.8|1767.8|4118
1643904000000|2022-02-03 16:00:00|1779|1776|1777|1774|1787.2|1784.2|1776.8|1773.8|5200
1643907600000|2022-02-03 17:00:00|1778|1775|1775.5|1772.5|1780.8|1777.8|1772.2|1769.2|7135
1643961600000|2022-02-04 08:00:00|1779|1776|1790.2|1787.2|1790.2|1787.2|1774.8|1771.8|1721
1643965200000|2022-02-04 09:00:00|1791.1|1788.1|1791.9|1788.9|1795.8|1792.8|1789.4|1786.4|2285
1643968800000|2022-02-04 10:00:00|1792.4|1789.4|1799.9|1796.9|1802.6|1799.6|1790.4|1787.4|2858
1643972400000|2022-02-04 11:00:00|1800.3|1797.3|1785.5|1782.5|1800.8|1797.8|1782.6|1779.6|3903
1643976000000|2022-02-04 12:00:00|1784.6|1781.6|1781.6|1778.6|1786.1|1783.1|1780.6|1777.6|1980
1643979600000|2022-02-04 13:00:00|1782.5|1779.5|1780.5|1777.5|1783.6|1780.6|1773.2|1770.2|11123
1643983200000|2022-02-04 14:00:00|1781.5|1778.5|1785.3|1782.3|1790.5|1787.5|1781|1778|9419
1643986800000|2022-02-04 15:00:00|1785.4|1782.4|1784.8|1781.8|1786.3|1783.3|1775.7|1772.7|4209
1643990400000|2022-02-04 16:00:00|1784.4|1781.4|1788.6|1785.6|1788.6|1785.6|1781.5|1778.5|4800
1643994000000|2022-02-04 17:00:00|1788.8|1785.8|1783.8|1780.8|1791|1788|1783.3|1780.3|8808
1644220800000|2022-02-07 08:00:00|1781.9|1778.9|1791.6|1788.6|1794.8|1791.8|1781.9|1778.9|1361
1644224400000|2022-02-07 09:00:00|1792.1|1789.1|1777.5|1774.5|1792.6|1789.6|1775.4|1772.4|1483
1644228000000|2022-02-07 10:00:00|1777|1774|1776.4|1773.4|1781.5|1778.5|1774.4|1771.4|800
1644231600000|2022-02-07 11:00:00|1776|1773|1775.3|1772.3|1780.5|1777.5|1775.3|1772.3|1097
1644235200000|2022-02-07 12:00:00|1775.7|1772.7|1778.7|1775.7|1780.4|1777.4|1771.4|1768.4|1317
1644238800000|2022-02-07 13:00:00|1779.2|1776.2|1783.6|1780.6|1785.9|1782.9|1774.2|1771.2|3688
1644242400000|2022-02-07 14:00:00|1783.5|1780.5|1781.3|1778.3|1784.6|1781.6|1773|1770|6296
1644246000000|2022-02-07 15:00:00|1781.7|1778.7|1777.9|1774.9|1782.9|1779.9|1777.9|1774.9|5182
1644249600000|2022-02-07 16:00:00|1778.9|1775.9|1775.7|1772.7|1781.8|1778.8|1772.1|1769.1|8437
1644253200000|2022-02-07 17:00:00|1774.8|1771.8|1773.6|1770.6|1777.7|1774.7|1770.7|1767.7|13740
1644307200000|2022-02-08 08:00:00|1774.4|1771.4|1766.6|1763.6|1776.4|1773.4|1766.6|1763.6|1557
1644310800000|2022-02-08 09:00:00|1766.1|1763.1|1765.7|1762.7|1768.7|1765.7|1763.7|1760.7|812
1644314400000|2022-02-08 10:00:00|1765.2|1762.2|1761.7|1758.7|1765.7|1762.7|1756.6|1753.6|2023
1644318000000|2022-02-08 11:00:00|1762.2|1759.2|1762.8|1759.8|1763.8|1760.8|1757.7|1754.7|911
1644321600000|2022-02-08 12:00:00|1762.4|1759.4|1760.6|1757.6|1764.8|1761.8|1758.7|1755.7|1505
1644325200000|2022-02-08 13:00:00|1761.6|1758.6|1776.2|1773.2|1780.2|1777.2|1755.7|1752.7|8298
1644328800000|2022-02-08 14:00:00|1776.1|1773.1|1768.1|1765.1|1779.1|1776.1|1765.1|1762.1|3481
1644332400000|2022-02-08 15:00:00|1768|1765|1767.1|1764.1|1774.2|1771.2|1766.1|1763.1|4212
1644336000000|2022-02-08 16:00:00|1767.6|1764.6|1775.2|1772.2|1778.1|1775.1|1767.1|1764.1|7113
1644339600000|2022-02-08 17:00:00|1775.7|1772.7|1777.3|1774.3|1778.8|1775.8|1772.9|1769.9|11430
1644393600000|2022-02-09 08:00:00|1778.6|1775.6|1778.6|1775.6|1787.2|1784.2|1774.6|1771.6|1363
1644397200000|2022-02-09 09:00:00|1779.5|1776.5|1777.5|1774.5|1781|1778|1772.6|1769.6|1085
1644400800000|2022-02-09 10:00:00|1778|1775|1785.8|1782.8|1787.8|1784.8|1778|1775|3589
1644404400000|2022-02-09 11:00:00|1785.7|1782.7|1798.4|1795.4|1798.4|1795.4|1784.3|1781.3|5792
1644408000000|2022-02-09 12:00:00|1797.4|1794.4|1796.2|1793.2|1799.4|1796.4|1794.2|1791.2|4577
1644411600000|2022-02-09 13:00:00|1796.3|1793.3|1804.6|1801.6|1806.7|1803.7|1794|1791|15137
1644415200000|2022-02-09 14:00:00|1805.6|1802.6|1804.2|1801.2|1806.7|1803.7|1801.7|1798.7|16496
1644418800000|2022-02-09 15:00:00|1804.6|1801.6|1803.5|1800.5|1811.7|1808.7|1800.6|1797.6|25045
1644422400000|2022-02-09 16:00:00|1803.6|1800.6|1809|1806|1814.6|1811.6|1803.5|1800.5|17090
1644426000000|2022-02-09 17:00:00|1808|1805|1799.1|1796.1|1808.9|1805.9|1796.5|1793.5|19342
1644480000000|2022-02-10 08:00:00|1807.2|1804.2|1798.7|1795.7|1807.7|1804.7|1796.5|1793.5|2022
1644483600000|2022-02-10 09:00:00|1799.2|1796.2|1804.3|1801.3|1810.4|1807.4|1798.2|1795.2|1422
1644487200000|2022-02-10 10:00:00|1804.8|1801.8|1810.4|1807.4|1812.4|1809.4|1804.3|1801.3|915
1644490800000|2022-02-10 11:00:00|1810.8|1807.8|1808.5|1805.5|1813.5|1810.5|1807.9|1804.9|948
1644494400000|2022-02-10 12:00:00|1808.6|1805.6|1807.4|1804.4|1811.5|1808.5|1803.8|1800.8|3410
1644498000000|2022-02-10 13:00:00|1807.9|1804.9|1805.6|1802.6|1808.4|1805.4|1796.8|1793.8|6074
1644501600000|2022-02-10 14:00:00|1804.7|1801.7|1803.6|1800.6|1805.6|1802.6|1795.6|1792.6|4872
1644505200000|2022-02-10 15:00:00|1804.6|1801.6|1799.3|1796.3|1806.6|1803.6|1797.3|1794.3|8203
1644508800000|2022-02-10 16:00:00|1799.4|1796.4|1798.1|1795.1|1799.5|1796.5|1791.9|1788.9|11230
1644512400000|2022-02-10 17:00:00|1798|1795|1797.4|1794.4|1799.1|1796.1|1786|1783|13967
1644566400000|2022-02-11 08:00:00|1792.2|1789.2|1793.8|1790.8|1795.2|1792.2|1786.6|1783.6|2189
1644570000000|2022-02-11 09:00:00|1793.9|1790.9|1790.8|1787.8|1796.8|1793.8|1788.7|1785.7|970
1644573600000|2022-02-11 10:00:00|1790.7|1787.7|1789.7|1786.7|1795.6|1792.6|1788.7|1785.7|1083
1644577200000|2022-02-11 11:00:00|1789.6|1786.6|1792.8|1789.8|1793.6|1790.6|1787.7|1784.7|817
1644580800000|2022-02-11 12:00:00|1792.7|1789.7|1786.8|1783.8|1792.9|1789.9|1785.8|1782.8|2377
1644584400000|2022-02-11 13:00:00|1787.3|1784.3|1779.2|1776.2|1787.3|1784.3|1769.8|1766.8|6225
1644588000000|2022-02-11 14:00:00|1778.3|1775.3|1782.3|1779.3|1785|1782|1775.2|1772.2|5997
1644591600000|2022-02-11 15:00:00|1782.7|1779.7|1778.3|1775.3|1789.3|1786.3|1777.3|1774.3|4487
1644595200000|2022-02-11 16:00:00|1779.3|1776.3|1786.1|1783.1|1789.4|1786.4|1779.3|1776.3|8943
1644598800000|2022-02-11 17:00:00|1786|1783|1787.5|1784.5|1788.1|1785.1|1781.9|1778.9|14970
1644825600000|2022-02-14 08:00:00|1786.2|1783.2|1765.3|1762.3|1789.8|1786.8|1764.3|1761.3|1736
1644829200000|2022-02-14 09:00:00|1764.3|1761.3|1770.5|1767.5|1770.5|1767.5|1763.3|1760.3|1940
1644832800000|2022-02-14 10:00:00|1770.4|1767.4|1791.4|1788.4|1791.5|1788.5|1766.5|1763.5|2445
1644836400000|2022-02-14 11:00:00|1790.5|1787.5|1790.5|1787.5|1794.5|1791.5|1787.4|1784.4|1247
1644840000000|2022-02-14 12:00:00|1791.5|1788.5|1786.6|1783.6|1792.5|1789.5|1785.6|1782.6|608
1644843600000|2022-02-14 13:00:00|1786.5|1783.5|1778.7|1775.7|1786.6|1783.6|1778.5|1775.5|2114
1644847200000|2022-02-14 14:00:00|1778.6|1775.6|1774.4|1771.4|1779.7|1776.7|1768.4|1765.4|2819
1644850800000|2022-02-14 15:00:00|1773|1770|1768.8|1765.8|1774.4|1771.4|1760.1|1757.1|3213
1644854400000|2022-02-14 16:00:00|1768.4|1765.4|1764.1|1761.1|1769.4|1766.4|1761.1|1758.1|3280
1644858000000|2022-02-14 17:00:00|1765.1|1762.1|1772.8|1769.8|1773.4|1770.4|1762.1|1759.1|7176
1644912000000|2022-02-15 08:00:00|1779.1|1776.1|1765.1|1762.1|1780.7|1777.7|1764.2|1761.2|452
1644915600000|2022-02-15 09:00:00|1766.1|1763.1|1764.1|1761.1|1768|1765|1762.1|1759.1|833
1644919200000|2022-02-15 10:00:00|1763.1|1760.1|1763.2|1760.2|1765.2|1762.2|1761.1|1758.1|985
1644922800000|2022-02-15 11:00:00|1762.2|1759.2|1761.1|1758.1|1764.2|1761.2|1760.2|1757.2|757
1644926400000|2022-02-15 12:00:00|1762.1|1759.1|1770.2|1767.2|1773.2|1770.2|1762.1|1759.1|1487
1644930000000|2022-02-15 13:00:00|1769.7|1766.7|1770.2|1767.2|1772.2|1769.2|1766.1|1763.1|2170
1644933600000|2022-02-15 14:00:00|1770.1|1767.1|1764.2|1761.2|1771.2|1768.2|1762.2|1759.2|3748
1644937200000|2022-02-15 15:00:00|1763.2|1760.2|1756.2|1753.2|1769.2|1766.2|1754.3|1751.3|3903
1644940800000|2022-02-15 16:00:00|1755.2|1752.2|1757|1754|1758.2|1755.2|1754|1751|6130
1644944400000|2022-02-15 17:00:00|1756|1753|1767.7|1764.7|1767.7|1764.7|1753.9|1750.9|10809
1644998400000|2022-02-16 08:00:00|1771.5|1768.5|1762|1759|1775.1|1772.1|1761|1758|1017
1645002000000|2022-02-16 09:00:00|1761|1758|1764|1761|1765.1|1762.1|1760|1757|971
1645005600000|2022-02-16 10:00:00|1763|1760|1763.2|1760.2|1767.1|1764.1|1762|1759|2019
1645009200000|2022-02-16 11:00:00|1764.2|1761.2|1767.2|1764.2|1769.2|1766.2|1764.2|1761.2|973
1645012800000|2022-02-16 12:00:00|1766.3|1763.3|1768.1|1765.1|1769.2|1766.2|1765.1|1762.1|754
1645016400000|2022-02-16 13:00:00|1767.1|1764.1|1758.1|1755.1|1767.1|1764.1|1757|1754|1224
1645020000000|2022-02-16 14:00:00|1757.1|1754.1|1769.7|1766.7|1770.7|1767.7|1757.1|1754.1|3420
1645023600000|2022-02-16 15:00:00|1770.7|1767.7|1771.7|1768.7|1776.6|1773.6|1766.7|1763.7|1862
1645027200000|2022-02-16 16:00:00|1772.7|1769.7|1763.7|1760.7|1772.7|1769.7|1762.8|1759.8|1825
1645030800000|2022-02-16 17:00:00|1763.3|1760.3|1760.8|1757.8|1765.7|1762.7|1756.9|1753.9|4348
1645034400000|2022-02-16 18:00:00|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|1760.3|1757.3|0
1645084800000|2022-02-17 08:00:00|1760.6|1757.6|1757.7|1754.7|1764.7|1761.7|1757.7|1754.7|739
1645088400000|2022-02-17 09:00:00|1757.6|1754.6|1758.7|1755.7|1760.6|1757.6|1754.8|1751.8|604
1645092000000|2022-02-17 10:00:00|1757.7|1754.7|1756.7|1753.7|1757.8|1754.8|1754.8|1751.8|523
1645095600000|2022-02-17 11:00:00|1757.7|1754.7|1763.6|1760.6|1763.6|1760.6|1756.7|1753.7|394
1645099200000|2022-02-17 12:00:00|1764.6|1761.6|1764.6|1761.6|1765.6|1762.6|1761.6|1758.6|515
1645102800000|2022-02-17 13:00:00|1763.6|1760.6|1761.6|1758.6|1766.6|1763.6|1760.6|1757.6|1042
1645106400000|2022-02-17 14:00:00|1762.6|1759.6|1764.7|1761.7|1767.7|1764.7|1762.1|1759.1|2896
1645110000000|2022-02-17 15:00:00|1765.6|1762.6|1772.6|1769.6|1774.5|1771.5|1759.6|1756.6|2331
1645113600000|2022-02-17 16:00:00|1772.5|1769.5|1782.6|1779.6|1784.6|1781.6|1771.5|1768.5|2432
1645117200000|2022-02-17 17:00:00|1781.7|1778.7|1773.6|1770.6|1784.6|1781.6|1771.6|1768.6|4204
1645171200000|2022-02-18 08:00:00|1773.9|1770.9|1778.4|1775.4|1778.5|1775.5|1769.9|1766.9|1079
1645174800000|2022-02-18 09:00:00|1777.4|1774.4|1782.4|1779.4|1782.5|1779.5|1775.5|1772.5|968
1645178400000|2022-02-18 10:00:00|1782.5|1779.5|1780.5|1777.5|1782.5|1779.5|1779.4|1776.4|664
1645182000000|2022-02-18 11:00:00|1780|1777|1788.9|1785.9|1791.4|1788.4|1778.5|1775.5|824
1645185600000|2022-02-18 12:00:00|1789.4|1786.4|1793.4|1790.4|1793.5|1790.5|1787.5|1784.5|1355
1645189200000|2022-02-18 13:00:00|1792.4|1789.4|1792.9|1789.9|1794.4|1791.4|1788.4|1785.4|2255
1645192800000|2022-02-18 14:00:00|1793.4|1790.4|1787.4|1784.4|1793.4|1790.4|1783.3|1780.3|3149
1645196400000|2022-02-18 15:00:00|1787.3|1784.3|1773.4|1770.4|1787.4|1784.4|1772.4|1769.4|2757
1645200000000|2022-02-18 16:00:00|1773.5|1770.5|1762.4|1759.4|1779.4|1776.4|1758.4|1755.4|2875
1645203600000|2022-02-18 17:00:00|1762.3|1759.3|1765.9|1762.9|1767.4|1764.4|1761.4|1758.4|3634
1645207200000|2022-02-18 18:00:00|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|1766.4|1763.4|0
1645516800000|2022-02-22 08:00:00|1780.5|1777.5|1785|1782|1787|1784|1773.5|1770.5|1056
1645520400000|2022-02-22 09:00:00|1785.5|1782.5|1785.9|1782.9|1787.9|1784.9|1781.5|1778.5|1609
1645524000000|2022-02-22 10:00:00|1784.9|1781.9|1786.9|1783.9|1791.9|1788.9|1782.9|1779.9|3197
1645527600000|2022-02-22 11:00:00|1785.9|1782.9|1785.9|1782.9|1787.9|1784.9|1783.9|1780.9|1453
1645531200000|2022-02-22 12:00:00|1785.4|1782.4|1786.9|1783.9|1787.9|1784.9|1782.9|1779.9|2415
1645534800000|2022-02-22 13:00:00|1787.9|1784.9|1790.9|1787.9|1791.9|1788.9|1782.9|1779.9|2125
1645538400000|2022-02-22 14:00:00|1790.3|1787.3|1788.9|1785.9|1794.9|1791.9|1784.9|1781.9|3684
1645542000000|2022-02-22 15:00:00|1788.4|1785.4|1785.9|1782.9|1788.4|1785.4|1782.9|1779.9|2511
1645545600000|2022-02-22 16:00:00|1786.9|1783.9|1788.9|1785.9|1792.9|1789.9|1786.9|1783.9|2582
1645549200000|2022-02-22 17:00:00|1789.9|1786.9|1790.9|1787.9|1794.9|1791.9|1788.9|1785.9|5562
1645603200000|2022-02-23 08:00:00|1789.7|1786.7|1789.7|1786.7|1794.6|1791.6|1788.7|1785.7|1098
1645606800000|2022-02-23 09:00:00|1788.7|1785.7|1788.6|1785.6|1797.6|1794.6|1785.7|1782.7|1619
1645610400000|2022-02-23 10:00:00|1789.6|1786.6|1791.6|1788.6|1793.7|1790.7|1788.6|1785.6|2065
1645614000000|2022-02-23 11:00:00|1792.6|1789.6|1792.6|1789.6|1795.6|1792.6|1791.6|1788.6|1124
1645617600000|2022-02-23 12:00:00|1793.6|1790.6|1796.6|1793.6|1797.6|1794.6|1792.6|1789.6|773
1645621200000|2022-02-23 13:00:00|1797.6|1794.6|1790.6|1787.6|1798.6|1795.6|1789.6|1786.6|2764
1645624800000|2022-02-23 14:00:00|1791.6|1788.6|1788.6|1785.6|1793.6|1790.6|1788.6|1785.1|1952
1645628400000|2022-02-23 15:00:00|1789.6|1786.6|1790.6|1787.6|1790.6|1787.6|1785.6|1782.6|2197
1645632000000|2022-02-23 16:00:00|1790.1|1787.1|1787.5|1784.5|1790.6|1787.6|1784.6|1781.6|3140
1645635600000|2022-02-23 17:00:00|1786.5|1783.5|1789.5|1786.5|1790.5|1787.5|1786.5|1783.5|4879
1645689600000|2022-02-24 08:00:00|1807.3|1804.3|1813.3|1810.3|1815.3|1812.3|1805.3|1802.3|5767
1645693200000|2022-02-24 09:00:00|1814.3|1811.3|1818.2|1815.2|1818.2|1815.2|1811.2|1808.2|3106
1645696800000|2022-02-24 10:00:00|1817.7|1814.7|1827.2|1824.2|1834.2|1831.2|1817.2|1814.2|6180
1645700400000|2022-02-24 11:00:00|1826.7|1823.7|1826.2|1823.2|1831.2|1828.2|1820.2|1817.2|4301
1645704000000|2022-02-24 12:00:00|1825.2|1822.2|1815.2|1812.2|1826.2|1823.2|1810.2|1807.2|5040
1645707600000|2022-02-24 13:00:00|1816.2|1813.2|1825.1|1822.1|1826.1|1823.1|1812.2|1809.2|6339
1645711200000|2022-02-24 14:00:00|1825.2|1822.2|1788.1|1785.1|1826.2|1823.2|1788.1|1785.1|10275
1645714800000|2022-02-24 15:00:00|1789.1|1786.1|1799.1|1796.1|1803.6|1800.6|1786.1|1783.1|7939
1645718400000|2022-02-24 16:00:00|1798.1|1795.1|1798.1|1795.1|1806.1|1803.1|1795.1|1792.1|5579
1645722000000|2022-02-24 17:00:00|1797.1|1794.1|1786.6|1783.6|1798.1|1795.1|1786.6|1783.6|10417
1645776000000|2022-02-25 08:00:00|1795.9|1792.9|1778.9|1775.9|1797.9|1794.9|1774.9|1771.9|3383
1645779600000|2022-02-25 09:00:00|1780.9|1777.9|1771.9|1768.9|1780.9|1777.9|1768.9|1765.9|2590
1645783200000|2022-02-25 10:00:00|1770.9|1767.9|1769.9|1766.9|1771.9|1768.9|1767.9|1764.9|2240
1645786800000|2022-02-25 11:00:00|1768.9|1765.9|1773.9|1770.9|1774.9|1771.9|1766.9|1763.9|2880
1645790400000|2022-02-25 12:00:00|1774.9|1771.9|1783.4|1780.4|1784.9|1781.9|1773.9|1770.9|3250
1645794000000|2022-02-25 13:00:00|1781.9|1778.9|1775.9|1772.9|1784.9|1781.9|1774.9|1771.9|4585
1645797600000|2022-02-25 14:00:00|1774.9|1771.9|1766.9|1763.9|1776.9|1773.9|1765.9|1762.9|4428
1645801200000|2022-02-25 15:00:00|1765.9|1762.9|1763.9|1760.9|1769.4|1766.4|1761.9|1758.9|4691
1645804800000|2022-02-25 16:00:00|1764.9|1761.9|1759.9|1756.9|1766.9|1763.9|1759.9|1756.9|5585
1645808400000|2022-02-25 17:00:00|1760.9|1757.9|1765.3|1762.3|1767.8|1764.8|1757.9|1754.9|9367
1646035200000|2022-02-28 08:00:00|1775.2|1772.2|1762.3|1759.3|1777.2|1774.2|1762.3|1759.3|2653
1646038800000|2022-02-28 09:00:00|1762.2|1759.2|1764.3|1761.3|1767.3|1764.3|1759.3|1756.3|1532
1646042400000|2022-02-28 10:00:00|1765.3|1762.3|1759.3|1756.3|1766.3|1763.3|1758.7|1755.7|1294
1646046000000|2022-02-28 11:00:00|1759.2|1756.2|1769.2|1766.2|1769.8|1766.8|1759.2|1756.2|1475
1646049600000|2022-02-28 12:00:00|1768.3|1765.3|1766.2|1763.2|1769.2|1766.2|1763.2|1760.2|1404
1646053200000|2022-02-28 13:00:00|1767.2|1764.2|1766.3|1763.3|1768.2|1765.2|1761.2|1758.2|3812
1646056800000|2022-02-28 14:00:00|1765.3|1762.3|1774.3|1771.3|1777.3|1774.3|1765.3|1762.3|3418
1646060400000|2022-02-28 15:00:00|1775.2|1772.2|1762.3|1759.3|1777.2|1774.2|1762.3|1759.3|2786
1646064000000|2022-02-28 16:00:00|1763.3|1760.3|1767.2|1764.2|1768.3|1765.3|1762.3|1759.3|3708
1646067600000|2022-02-28 17:00:00|1767.7|1764.7|1764.9|1761.9|1773|1770|1763.2|1760.2|10305
1646121600000|2022-03-01 08:00:00|1770.7|1767.7|1781.5|1778.5|1783.4|1780.4|1770.6|1767.6|1786
1646125200000|2022-03-01 09:00:00|1781|1778|1794.5|1791.5|1794.5|1791.5|1781|1778|2745
1646128800000|2022-03-01 10:00:00|1794.4|1791.4|1789.4|1786.4|1795.4|1792.4|1787.4|1784.4|1594
1646132400000|2022-03-01 11:00:00|1790.4|1787.4|1791.5|1788.5|1794.5|1791.5|1787.4|1784.4|1550
1646136000000|2022-03-01 12:00:00|1790.6|1787.6|1800.5|1797.5|1800.6|1797.6|1790.6|1787.6|1933
1646139600000|2022-03-01 13:00:00|1801.5|1798.5|1813.3|1810.3|1813.4|1810.4|1800.6|1797.6|7092
1646143200000|2022-03-01 14:00:00|1812.3|1809.3|1820.3|1817.3|1822.3|1819.3|1807.5|1804.5|6120
1646146800000|2022-03-01 15:00:00|1820.4|1817.4|1838.1|1835.1|1838.2|1835.2|1813.5|1810.5|11893
1646150400000|2022-03-01 16:00:00|1838.2|1835.2|1828.4|1825.4|1842.1|1839.1|1812.5|1809.5|10226
1646154000000|2022-03-01 17:00:00|1829.4|1826.4|1825.5|1822.5|1838.3|1835.3|1825.4|1822.4|9637
1646208000000|2022-03-02 08:00:00|1843|1840|1856.8|1853.8|1856.8|1853.8|1842.4|1839.4|3629
1646211600000|2022-03-02 09:00:00|1855.8|1852.8|1851.8|1848.8|1857.3|1854.3|1849.8|1846.8|2515
1646215200000|2022-03-02 10:00:00|1850.8|1847.8|1836.1|1833.1|1850.8|1847.8|1832.2|1829.2|3045
1646218800000|2022-03-02 11:00:00|1836|1833|1832.2|1829.2|1844.1|1841.1|1827.3|1824.3|2535
1646222400000|2022-03-02 12:00:00|1833.2|1830.2|1834.2|1831.2|1836.2|1833.2|1831.2|1828.2|1293
1646226000000|2022-03-02 13:00:00|1835.2|1832.2|1844.2|1841.2|1849.1|1846.1|1835.2|1832.2|3795
1646229600000|2022-03-02 14:00:00|1844.3|1841.3|1842.4|1839.4|1853.1|1850.1|1840.5|1837.5|4017
1646233200000|2022-03-02 15:00:00|1842.5|1839.5|1850.3|1847.3|1859|1856|1842.5|1839.5|6623
1646236800000|2022-03-02 16:00:00|1850.4|1847.4|1860.9|1857.9|1860.9|1857.9|1842.4|1839.4|6618
1646240400000|2022-03-02 17:00:00|1861.9|1858.9|1863.3|1860.3|1866.2|1863.2|1852.4|1849.4|10580
1646294400000|2022-03-03 08:00:00|1866.5|1863.5|1867.1|1864.1|1868.9|1865.9|1861|1858|1732
1646298000000|2022-03-03 09:00:00|1867.5|1864.5|1862.2|1859.2|1868|1865|1858.2|1855.2|1590
1646301600000|2022-03-03 10:00:00|1863.1|1860.1|1861.1|1858.1|1864.2|1861.2|1857.3|1854.3|1990
1646305200000|2022-03-03 11:00:00|1860.1|1857.1|1862.9|1859.9|1865.1|1862.1|1859.2|1856.2|1491
1646308800000|2022-03-03 12:00:00|1863|1860|1857.4|1854.4|1863.1|1860.1|1852.3|1849.3|2092
1646312400000|2022-03-03 13:00:00|1858.4|1855.4|1854.2|1851.2|1865.1|1862.1|1853.4|1850.4|5602
1646316000000|2022-03-03 14:00:00|1855.2|1852.2|1854.3|1851.3|1860.1|1857.1|1845.5|1842.5|5438
1646319600000|2022-03-03 15:00:00|1854.4|1851.4|1863.2|1860.2|1866.2|1863.2|1854.3|1851.3|5605
1646323200000|2022-03-03 16:00:00|1863.3|1860.3|1888.7|1885.7|1888.7|1885.7|1863.3|1860.3|6892
1646326800000|2022-03-03 17:00:00|1887.8|1884.8|1893.6|1890.6|1896.5|1893.5|1878.9|1875.9|15729
1646380800000|2022-03-04 08:00:00|1885.3|1882.3|1887.3|1884.3|1890.2|1887.2|1880.4|1877.4|2006
1646384400000|2022-03-04 09:00:00|1886.9|1883.9|1894.3|1891.3|1894.3|1891.3|1884.4|1881.4|2726
1646388000000|2022-03-04 10:00:00|1894.2|1891.2|1892.1|1889.1|1895.2|1892.2|1888|1885|1943
1646391600000|2022-03-04 11:00:00|1891.3|1888.3|1890.3|1887.3|1894.1|1891.1|1890.3|1887.3|1955
1646395200000|2022-03-04 12:00:00|1889.4|1886.4|1892.4|1889.4|1893.2|1890.2|1886.6|1883.6|2776
1646398800000|2022-03-04 13:00:00|1892.5|1889.5|1913.3|1910.3|1914.5|1911.5|1892.4|1889.4|10808
1646402400000|2022-03-04 14:00:00|1913.5|1910.5|1927.2|1924.2|1927.2|1924.2|1913.4|1910.4|8729
1646406000000|2022-03-04 15:00:00|1928.2|1925.2|1939.2|1936.2|1944.9|1941.9|1927.6|1924.6|12431
1646409600000|2022-03-04 16:00:00|1940|1937|1925.2|1922.2|1945.2|1942.2|1918.9|1915.9|8967
1646413200000|2022-03-04 17:00:00|1925.7|1922.7|1935.7|1932.7|1941.3|1938.3|1917.6|1914.6|11629
1646640000000|2022-03-07 08:00:00|1952.5|1949.5|1982.1|1979.1|1984|1981|1951.2|1948.2|8714
1646643600000|2022-03-07 09:00:00|1982.2|1979.2|1970.2|1967.2|1982.3|1979.3|1963.8|1960.8|5292
1646647200000|2022-03-07 10:00:00|1969.8|1966.8|1974.1|1971.1|1975.3|1972.3|1962.1|1959.1|2784
1646650800000|2022-03-07 11:00:00|1974.9|1971.9|1976.2|1973.2|1976.2|1973.2|1968.4|1965.4|2689
1646654400000|2022-03-07 12:00:00|1978.1|1975.1|1971.8|1968.8|1981.9|1978.9|1970.1|1967.1|3509
1646658000000|2022-03-07 13:00:00|1971.9|1968.9|1951.4|1948.4|1983.3|1980.3|1933.8|1930.8|11906
1646661600000|2022-03-07 14:00:00|1951.3|1948.3|1937.8|1934.8|1954.8|1951.8|1925.9|1922.9|10086
1646665200000|2022-03-07 15:00:00|1938.6|1935.6|1938.5|1935.5|1949.5|1946.5|1932.7|1929.7|8228
1646668800000|2022-03-07 16:00:00|1938.4|1935.4|1939.8|1936.8|1948.3|1945.3|1933.4|1930.4|6761
1646672400000|2022-03-07 17:00:00|1940.6|1937.6|1924.7|1921.7|1944.4|1941.4|1921|1918|13831
1646726400000|2022-03-08 08:00:00|1919.2|1916.2|1912.8|1909.8|1923.2|1920.2|1900.9|1897.9|3254
1646730000000|2022-03-08 09:00:00|1913.3|1910.3|1911.3|1908.3|1918.2|1915.2|1907.8|1904.8|936
1646733600000|2022-03-08 10:00:00|1911.4|1908.4|1916.3|1913.3|1916.3|1913.3|1903.3|1900.3|1851
1646737200000|2022-03-08 11:00:00|1916.1|1913.1|1914.3|1911.3|1919.3|1916.3|1907.6|1904.6|2336
1646740800000|2022-03-08 12:00:00|1915.3|1912.3|1919.1|1916.1|1920.2|1917.2|1907.5|1904.5|1845
1646744400000|2022-03-08 13:00:00|1920.1|1917.1|1925.5|1922.5|1929.1|1926.1|1920.1|1917.1|4749
1646748000000|2022-03-08 14:00:00|1924.7|1921.7|1941.3|1938.3|1941.3|1938.3|1921.6|1918.6|5412
1646751600000|2022-03-08 15:00:00|1941.2|1938.2|1963.1|1960.1|1970.7|1967.7|1940.1|1937.1|10081
1646755200000|2022-03-08 16:00:00|1962.9|1959.9|1965.7|1962.7|1969.7|1966.7|1955.2|1952.2|5471
1646758800000|2022-03-08 17:00:00|1966.3|1963.3|1937.6|1934.6|1968.6|1965.6|1934.4|1931.4|15294
1646812800000|2022-03-09 08:00:00|1945.5|1942.5|1957.7|1954.7|1960.3|1957.3|1937.4|1934.4|2725
1646816400000|2022-03-09 09:00:00|1957.8|1954.8|1936.1|1933.1|1959.7|1956.7|1935.2|1932.2|2374
1646820000000|2022-03-09 10:00:00|1935.3|1932.3|1936.9|1933.9|1939.1|1936.1|1929.3|1926.3|2461
1646823600000|2022-03-09 11:00:00|1936.5|1933.5|1928.7|1925.7|1937.4|1934.4|1921.7|1918.7|3045
1646827200000|2022-03-09 12:00:00|1928.6|1925.6|1936.5|1933.5|1936.5|1933.5|1924.5|1921.5|1359
1646830800000|2022-03-09 13:00:00|1936.1|1933.1|1921.5|1918.5|1936.4|1933.4|1911.9|1908.9|6803
1646834400000|2022-03-09 14:00:00|1921.1|1918.1|1917.1|1914.1|1923.1|1920.1|1910.1|1907.1|6549
1646838000000|2022-03-09 15:00:00|1916.3|1913.3|1926.1|1923.1|1933.8|1930.8|1916.1|1913.1|6545
1646841600000|2022-03-09 16:00:00|1926|1923|1919.6|1916.6|1930.9|1927.9|1914.2|1911.2|5585
1646845200000|2022-03-09 17:00:00|1920|1917|1904.8|1901.8|1923.1|1920.1|1891.3|1888.3|16481
1646899200000|2022-03-10 08:00:00|1903.8|1900.8|1903.8|1900.8|1910.6|1907.6|1895.9|1892.9|2345
1646902800000|2022-03-10 09:00:00|1903.4|1900.4|1909.6|1906.6|1912|1909|1900.6|1897.6|1751
1646906400000|2022-03-10 10:00:00|1909.2|1906.2|1906.2|1903.2|1914.1|1911.1|1904.2|1901.2|1829
1646910000000|2022-03-10 11:00:00|1905.8|1902.8|1905.4|1902.4|1913|1910|1905.4|1902.4|1562
1646913600000|2022-03-10 12:00:00|1906.3|1903.3|1900.1|1897.1|1908.4|1905.4|1898.5|1895.5|1445
1646917200000|2022-03-10 13:00:00|1900|1897|1945.4|1942.4|1957.3|1954.3|1899.6|1896.6|14193
1646920800000|2022-03-10 14:00:00|1945.2|1942.2|1927.6|1924.6|1945.2|1942.2|1921.6|1918.6|7667
1646924400000|2022-03-10 15:00:00|1927.4|1924.4|1919.6|1916.6|1933|1930|1915.6|1912.6|7836
1646928000000|2022-03-10 16:00:00|1918.6|1915.6|1912.3|1909.3|1925.9|1922.9|1910.1|1907.1|6038
1646931600000|2022-03-10 17:00:00|1912.1|1909.1|1910.7|1907.7|1925.1|1922.1|1905.3|1902.3|11226
1646985600000|2022-03-11 08:00:00|1912.2|1909.2|1916|1913|1916.4|1913.4|1910.3|1907.3|973
1646989200000|2022-03-11 09:00:00|1915.8|1912.8|1914.9|1911.9|1916.8|1913.8|1901.8|1898.8|1120
1646992800000|2022-03-11 10:00:00|1915|1912|1917|1914|1918.9|1915.9|1911|1908|501
1646996400000|2022-03-11 11:00:00|1917.2|1914.2|1906|1903|1918|1915|1905.2|1902.2|1154
1647000000000|2022-03-11 12:00:00|1906.2|1903.2|1895.2|1892.2|1906.5|1903.5|1888.3|1885.3|2455
1647003600000|2022-03-11 13:00:00|1895.3|1892.3|1907.8|1904.8|1908.8|1905.8|1888.2|1885.2|4584
1647007200000|2022-03-11 14:00:00|1908.2|1905.2|1912.3|1909.3|1924.9|1921.9|1905.5|1902.5|5389
1647010800000|2022-03-11 15:00:00|1911.4|1908.4|1909.4|1906.4|1914.3|1911.3|1907.9|1904.9|2675
1647014400000|2022-03-11 16:00:00|1909.5|1906.5|1908.9|1905.9|1915.9|1912.9|1905.5|1902.5|4494
1647018000000|2022-03-11 17:00:00|1909|1906|1925.2|1922.2|1927.5|1924.5|1907.8|1904.8|9053
1647244800000|2022-03-14 08:00:00|1908.4|1905.4|1902.7|1899.7|1911.7|1908.7|1901.7|1898.7|1975
1647248400000|2022-03-14 09:00:00|1902.6|1899.6|1901.3|1898.3|1906.2|1903.2|1900.6|1897.6|1104
1647252000000|2022-03-14 10:00:00|1901.7|1898.7|1904.7|1901.7|1908.7|1905.7|1901.7|1898.7|544
1647255600000|2022-03-14 11:00:00|1904.4|1901.4|1912.5|1909.5|1912.5|1909.5|1900.8|1897.8|1146
1647259200000|2022-03-14 12:00:00|1912.2|1909.2|1908.7|1905.7|1913.5|1910.5|1901|1898|2408
1647262800000|2022-03-14 13:00:00|1907.8|1904.8|1909|1906|1914.5|1911.5|1906.1|1903.1|2496
1647266400000|2022-03-14 14:00:00|1909.1|1906.1|1908|1905|1914.8|1911.8|1903.1|1900.1|2739
1647270000000|2022-03-14 15:00:00|1907.3|1904.3|1912|1909|1912|1909|1905.1|1902.1|2385
1647273600000|2022-03-14 16:00:00|1911.8|1908.8|1908.8|1905.8|1918.4|1915.4|1907.1|1904.1|7657
1647331200000|2022-03-15 08:00:00|1883.7|1880.7|1882.4|1879.4|1888.7|1885.7|1871.5|1868.5|3590
1647334800000|2022-03-15 09:00:00|1881.4|1878.4|1882.4|1879.4|1888.2|1885.2|1880.5|1877.5|1528
1647338400000|2022-03-15 10:00:00|1882.2|1879.2|1873.4|1870.4|1883.1|1880.1|1873.4|1870.4|1435
1647342000000|2022-03-15 11:00:00|1874.4|1871.4|1870.4|1867.4|1874.4|1871.4|1867.1|1864.1|3337
1647345600000|2022-03-15 12:00:00|1870.2|1867.2|1871.1|1868.1|1874.2|1871.2|1858.4|1855.4|4328
1647349200000|2022-03-15 13:00:00|1870.1|1867.1|1866.6|1863.6|1878.8|1875.8|1864.8|1861.8|4088
1647352800000|2022-03-15 14:00:00|1867.5|1864.5|1866.5|1863.5|1871.5|1868.5|1864.8|1861.8|3474
1647356400000|2022-03-15 15:00:00|1865.6|1862.6|1868|1865|1870.8|1867.8|1861.4|1858.4|4397
1647360000000|2022-03-15 16:00:00|1868.1|1865.1|1874.1|1871.1|1878.1|1875.1|1867.1|1864.1|8427
1647363600000|2022-03-15 17:00:00|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|1874.3|1871.3|0
1647417600000|2022-03-16 08:00:00|1878.9|1875.9|1872.6|1869.6|1879.7|1876.7|1868.4|1865.4|1472
1647421200000|2022-03-16 09:00:00|1872.9|1869.9|1871.2|1868.2|1879.2|1876.2|1868.9|1865.9|1175
1647424800000|2022-03-16 10:00:00|1870.1|1867.1|1865.5|1862.5|1872.4|1869.4|1859.9|1856.9|1850
1647428400000|2022-03-16 11:00:00|1865.7|1862.7|1873.9|1870.9|1880.1|1877.1|1864.7|1861.7|1033
1647432000000|2022-03-16 12:00:00|1874.1|1871.1|1875.9|1872.9|1882.9|1879.9|1874.1|1871.1|1550
1647435600000|2022-03-16 13:00:00|1876.7|1873.7|1864.7|1861.7|1880.6|1877.6|1864|1861|1922
1647439200000|2022-03-16 14:00:00|1865|1862|1858.2|1855.2|1865|1862|1852|1849|4082
1647442800000|2022-03-16 15:00:00|1858.4|1855.4|1857.4|1854.4|1861.4|1858.4|1855.4|1852.4|2305
1647446400000|2022-03-16 16:00:00|1856.7|1853.7|1854.7|1851.7|1859.2|1856.2|1850.7|1847.7|4958
1647504000000|2022-03-17 08:00:00|1863|1860|1875.9|1872.9|1879.6|1876.6|1854.6|1851.6|2545
1647507600000|2022-03-17 09:00:00|1876.1|1873.1|1883.6|1880.6|1894.6|1891.6|1875.1|1872.1|2889
1647511200000|2022-03-17 10:00:00|1883.3|1880.3|1881.9|1878.9|1888.1|1885.1|1880.9|1877.9|552
1647514800000|2022-03-17 11:00:00|1881.3|1878.3|1879.6|1876.6|1882.6|1879.6|1875.3|1872.3|1002
1647518400000|2022-03-17 12:00:00|1879.1|1876.1|1873.6|1870.6|1882.3|1879.3|1870.6|1867.6|2623
1647522000000|2022-03-17 13:00:00|1874.6|1871.6|1873.6|1870.6|1879.6|1876.6|1871.6|1868.6|1885
1647525600000|2022-03-17 14:00:00|1874.2|1871.2|1881.2|1878.2|1884.2|1881.2|1870.6|1867.6|3227
1647529200000|2022-03-17 15:00:00|1882.2|1879.2|1882.4|1879.4|1884.2|1881.2|1875.2|1872.2|1913
1647532800000|2022-03-17 16:00:00|1882.2|1879.2|1872.7|1869.7|1885.2|1882.2|1866.6|1863.6|4510
1647590400000|2022-03-18 08:00:00|1870.3|1867.3|1859.5|1856.5|1871.3|1868.3|1859.5|1856.5|966
1647594000000|2022-03-18 09:00:00|1858.8|1855.8|1864.5|1861.5|1865.5|1862.5|1856.5|1853.5|817
1647597600000|2022-03-18 10:00:00|1865.5|1862.5|1866.3|1863.3|1871.5|1868.5|1864.5|1861.5|650
1647601200000|2022-03-18 11:00:00|1866.1|1863.1|1871.8|1868.8|1872.4|1869.4|1865.1|1862.1|825
1647604800000|2022-03-18 12:00:00|1871.4|1868.4|1866.5|1863.5|1872.1|1869.1|1864.8|1861.8|1609
1647608400000|2022-03-18 13:00:00|1867.1|1864.1|1871.4|1868.4|1875.4|1872.4|1864.5|1861.5|2206
1647612000000|2022-03-18 14:00:00|1872.4|1869.4|1887|1884|1893.7|1890.7|1870.4|1867.4|3895
1647615600000|2022-03-18 15:00:00|1888|1885|1892|1889|1895.7|1892.7|1887|1884|2766
1647619200000|2022-03-18 16:00:00|1891.8|1888.8|1891.3|1888.3|1896.7|1893.7|1884.4|1881.4|5062
1647849600000|2022-03-21 08:00:00|1902.9|1899.9|1910|1907|1915.3|1912.3|1898.7|1895.7|1537
1647853200000|2022-03-21 09:00:00|1909.7|1906.7|1908.9|1905.9|1912.3|1909.3|1904.1|1901.1|1304
1647856800000|2022-03-21 10:00:00|1908.7|1905.7|1910.3|1907.3|1911.5|1908.5|1907.7|1904.7|832
1647860400000|2022-03-21 11:00:00|1909.3|1906.3|1914.3|1911.3|1914.3|1911.3|1907.3|1904.3|1267
1647864000000|2022-03-21 12:00:00|1915.3|1912.3|1920.5|1917.5|1924.1|1921.1|1914.3|1911.3|3060
1647867600000|2022-03-21 13:00:00|1920|1917|1914.1|1911.1|1921.3|1918.3|1912.7|1909.7|1769
1647871200000|2022-03-21 14:00:00|1914.5|1911.5|1920.7|1917.7|1924.7|1921.7|1914.5|1911.5|4003
1647874800000|2022-03-21 15:00:00|1921.7|1918.7|1919.7|1916.7|1928.8|1925.8|1917.5|1914.5|4162
1647878400000|2022-03-21 16:00:00|1919.9|1916.9|1923.5|1920.5|1927.1|1924.1|1918.5|1915.5|5244
1647936000000|2022-03-22 08:00:00|1926.4|1923.4|1915.5|1912.5|1926.4|1923.4|1911.8|1908.8|1587
1647939600000|2022-03-22 09:00:00|1915.2|1912.2|1916.2|1913.2|1917|1914|1910.2|1907.2|705
1647943200000|2022-03-22 10:00:00|1914|1911|1919|1916|1920|1917|1913.2|1910.2|519
1647946800000|2022-03-22 11:00:00|1918.7|1915.7|1914.2|1911.2|1920.8|1917.8|1911.6|1908.6|778
1647950400000|2022-03-22 12:00:00|1914.4|1911.4|1920.2|1917.2|1922.4|1919.4|1912.4|1909.4|2429
1647954000000|2022-03-22 13:00:00|1919.9|1916.9|1921.2|1918.2|1924.2|1921.2|1914.6|1911.6|2011
1647957600000|2022-03-22 14:00:00|1920.4|1917.4|1924.2|1921.2|1924.2|1921.2|1918.6|1915.6|2622
1647961200000|2022-03-22 15:00:00|1923.2|1920.2|1915.6|1912.6|1926.7|1923.7|1915.4|1912.4|3596
1647964800000|2022-03-22 16:00:00|1914.9|1911.9|1914.7|1911.7|1917.6|1914.6|1912.4|1909.4|5376
1648022400000|2022-03-23 08:00:00|1915.1|1912.1|1911.8|1908.8|1916.1|1913.1|1906.8|1903.8|728
1648026000000|2022-03-23 09:00:00|1909.8|1906.8|1907.8|1904.8|1909.8|1906.8|1903.8|1900.8|1041
1648029600000|2022-03-23 10:00:00|1906.8|1903.8|1919.9|1916.9|1921.7|1918.7|1906.4|1903.4|1336
1648033200000|2022-03-23 11:00:00|1919.7|1916.7|1920|1917|1921.7|1918.7|1914.9|1911.9|1096
1648036800000|2022-03-23 12:00:00|1920.2|1917.2|1922.5|1919.5|1925|1922|1918.9|1915.9|1697
1648040400000|2022-03-23 13:00:00|1921.5|1918.5|1929.8|1926.8|1932.6|1929.6|1921.2|1918.2|3249
1648044000000|2022-03-23 14:00:00|1930|1927|1930.2|1927.2|1931.6|1928.6|1924.5|1921.5|2420
1648047600000|2022-03-23 15:00:00|1930|1927|1927.4|1924.4|1934|1931|1922.7|1919.7|2715
1648051200000|2022-03-23 16:00:00|1928.4|1925.4|1920.3|1917.3|1930.2|1927.2|1920.3|1917.3|3566
1648108800000|2022-03-24 08:00:00|1923.3|1920.3|1937.2|1934.2|1937.4|1934.4|1922.3|1919.3|1653
1648112400000|2022-03-24 09:00:00|1936.7|1933.7|1935.4|1932.4|1941|1938|1932.4|1929.4|1729
1648116000000|2022-03-24 10:00:00|1934.7|1931.7|1935.4|1932.4|1937.4|1934.4|1932.7|1929.7|590
1648119600000|2022-03-24 11:00:00|1935.9|1932.9|1943.5|1940.5|1943.5|1940.5|1935.4|1932.4|1855
1648123200000|2022-03-24 12:00:00|1944.5|1941.5|1942.5|1939.5|1945|1942|1941|1938|2665
1648126800000|2022-03-24 13:00:00|1943.5|1940.5|1931.4|1928.4|1943.5|1940.5|1927.3|1924.3|3313
1648130400000|2022-03-24 14:00:00|1931.1|1928.1|1932.3|1929.3|1934.4|1931.4|1921.8|1918.8|3108
1648134000000|2022-03-24 15:00:00|1931.8|1928.8|1927|1924|1933.9|1930.9|1923.8|1920.8|2310
1648137600000|2022-03-24 16:00:00|1926.8|1923.8|1922|1919|1929.8|1926.8|1920.8|1917.8|4084
1648195200000|2022-03-25 08:00:00|1927.5|1924.5|1923.7|1920.7|1927.5|1924.5|1920.2|1917.2|1310
1648198800000|2022-03-25 09:00:00|1924.7|1921.7|1935|1932|1940.3|1937.3|1924.2|1921.2|1893
1648202400000|2022-03-25 10:00:00|1935.2|1932.2|1943.3|1940.3|1944.8|1941.8|1935.2|1932.2|2062
1648206000000|2022-03-25 11:00:00|1943.8|1940.8|1945.3|1942.3|1946.3|1943.3|1941.8|1938.8|2155
1648209600000|2022-03-25 12:00:00|1945.8|1942.8|1950.6|1947.6|1951.3|1948.3|1940.8|1937.8|3380
1648213200000|2022-03-25 13:00:00|1950.3|1947.3|1950.3|1947.3|1953.3|1950.3|1947.3|1944.3|4095
1648216800000|2022-03-25 14:00:00|1950.8|1947.8|1950.1|1947.1|1952.8|1949.8|1947.8|1944.8|2651
1648220400000|2022-03-25 15:00:00|1950.3|1947.3|1950.8|1947.8|1954.8|1951.8|1948.3|1945.3|3720
1648224000000|2022-03-25 16:00:00|1950.3|1947.3|1958.3|1955.3|1958.3|1955.3|1949.3|1946.3|7945
1648450800000|2022-03-28 07:00:00|1945.4|1942.4|1954.6|1951.6|1955.6|1952.6|1945.4|1942.4|1667
1648454400000|2022-03-28 08:00:00|1955.2|1952.2|1948.2|1945.2|1957.2|1954.2|1948.2|1945.2|1201
1648458000000|2022-03-28 09:00:00|1948.7|1945.7|1938.2|1935.2|1950.4|1947.4|1938.2|1935.2|2034
1648461600000|2022-03-28 10:00:00|1938.5|1935.5|1941.7|1938.7|1943.4|1940.4|1938.5|1935.5|834
1648465200000|2022-03-28 11:00:00|1941.2|1938.2|1941.4|1938.4|1942.7|1939.7|1934.2|1931.2|1571
1648468800000|2022-03-28 12:00:00|1941.2|1938.2|1953.9|1950.9|1954.6|1951.6|1941.2|1938.2|2815
1648472400000|2022-03-28 13:00:00|1953.6|1950.6|1941.9|1938.9|1954.1|1951.1|1932.2|1929.2|4219
1648476000000|2022-03-28 14:00:00|1941.6|1938.6|1945.6|1942.6|1950.2|1947.2|1940.1|1937.1|3124
1648479600000|2022-03-28 15:00:00|1946.1|1943.1|1953.6|1950.6|1953.6|1950.6|1941.1|1938.1|3290
1648483200000|2022-03-28 16:00:00|1954.6|1951.6|1957.1|1954.1|1957.1|1954.1|1951.2|1948.2|5423
1648537200000|2022-03-29 07:00:00|1952.5|1949.5|1951.5|1948.5|1953.5|1950.5|1947.5|1944.5|1176
1648540800000|2022-03-29 08:00:00|1951.8|1948.8|1953|1950|1953.5|1950.5|1950.5|1947.5|841
1648544400000|2022-03-29 09:00:00|1953.3|1950.3|1946.1|1943.1|1953.5|1950.5|1944.3|1941.3|1136
1648548000000|2022-03-29 10:00:00|1945.8|1942.8|1948.1|1945.1|1950.6|1947.6|1944.1|1941.1|989
1648551600000|2022-03-29 11:00:00|1947.8|1944.8|1935.3|1932.3|1950.3|1947.3|1933.6|1930.6|2412
1648555200000|2022-03-29 12:00:00|1935.6|1932.6|1902.1|1899.1|1935.6|1932.6|1882.2|1879.2|20560
1648558800000|2022-03-29 13:00:00|1901.8|1898.8|1900.3|1897.3|1905.1|1902.1|1890.1|1887.1|5075
1648562400000|2022-03-29 14:00:00|1900.1|1897.1|1903.1|1900.1|1909.6|1906.6|1895.8|1892.8|5005
1648566000000|2022-03-29 15:00:00|1902.6|1899.6|1913|1910|1914|1911|1902.6|1899.6|3085
1648569600000|2022-03-29 16:00:00|1912.7|1909.7|1908.8|1905.8|1915.8|1912.8|1907.1|1904.1|9999
1648623600000|2022-03-30 07:00:00|1925.3|1922.3|1927.2|1924.2|1934.2|1931.2|1923.3|1920.3|1669
1648627200000|2022-03-30 08:00:00|1927.4|1924.4|1921.4|1918.4|1927.4|1924.4|1916.4|1913.4|1641
1648630800000|2022-03-30 09:00:00|1921.2|1918.2|1920.4|1917.4|1924.9|1921.9|1919.4|1916.4|688
1648634400000|2022-03-30 10:00:00|1920.9|1917.9|1923.6|1920.6|1924|1921|1918|1915|1403
1648638000000|2022-03-30 11:00:00|1923.9|1920.9|1921.4|1918.4|1925.1|1922.1|1918|1915|621
1648641600000|2022-03-30 12:00:00|1921.1|1918.1|1934|1931|1934.9|1931.9|1919.9|1916.9|3668
1648645200000|2022-03-30 13:00:00|1934.4|1931.4|1942.3|1939.3|1945.3|1942.3|1931.4|1928.4|6757
1648648800000|2022-03-30 14:00:00|1943.3|1940.3|1950.7|1947.7|1950.7|1947.7|1941.6|1938.6|4723
1648652400000|2022-03-30 15:00:00|1951.2|1948.2|1944.5|1941.5|1952.4|1949.4|1943.8|1940.8|4074
1648656000000|2022-03-30 16:00:00|1944.8|1941.8|1941.9|1938.9|1947.3|1944.3|1940.1|1937.1|6105
1648710000000|2022-03-31 07:00:00|1922|1919|1928.5|1925.5|1931.7|1928.7|1919.3|1916.3|1877
1648713600000|2022-03-31 08:00:00|1928.7|1925.7|1930.6|1927.6|1934|1931|1923.8|1920.8|1577
1648717200000|2022-03-31 09:00:00|1930.8|1927.8|1930.4|1927.4|1933.8|1930.8|1928.1|1925.1|1182
1648720800000|2022-03-31 10:00:00|1928.7|1925.7|1925.9|1922.9|1931.9|1928.9|1922.9|1919.9|1279
1648724400000|2022-03-31 11:00:00|1926.1|1923.1|1929.1|1926.1|1932.8|1929.8|1925.4|1922.4|1254
1648728000000|2022-03-31 12:00:00|1929.5|1926.5|1932.1|1929.1|1932.7|1929.7|1928.7|1925.7|2095
1648731600000|2022-03-31 13:00:00|1932.8|1929.8|1940.1|1937.1|1945.8|1942.8|1932.8|1929.8|3144
1648735200000|2022-03-31 14:00:00|1940.5|1937.5|1929.8|1926.8|1941.8|1938.8|1926.8|1923.8|3933
1648738800000|2022-03-31 15:00:00|1929.5|1926.5|1940.5|1937.5|1943.3|1940.3|1926.8|1923.8|5016
1648742400000|2022-03-31 16:00:00|1940.8|1937.8|1943.9|1940.9|1944.9|1941.9|1932.7|1929.7|8531
1648796400000|2022-04-01 07:00:00|1935.4|1932.4|1929.4|1926.4|1936.8|1933.8|1926.7|1923.7|1968
1648800000000|2022-04-01 08:00:00|1929.6|1926.6|1937.4|1934.4|1937.4|1934.4|1929.4|1926.4|963
1648803600000|2022-04-01 09:00:00|1937.7|1934.7|1936|1933|1939.8|1936.8|1934|1931|1664
1648807200000|2022-04-01 10:00:00|1936.3|1933.3|1932.8|1929.8|1943.5|1940.5|1929.4|1926.4|1953
1648810800000|2022-04-01 11:00:00|1933.1|1930.1|1922.1|1919.1|1933.8|1930.8|1919.8|1916.8|3108
1648814400000|2022-04-01 12:00:00|1922.5|1919.5|1925.5|1922.5|1930.5|1927.5|1919.8|1916.8|3670
1648818000000|2022-04-01 13:00:00|1926.2|1923.2|1936.9|1933.9|1936.9|1933.9|1924.5|1921.5|3625
1648821600000|2022-04-01 14:00:00|1936.4|1933.4|1937.3|1934.3|1940.3|1937.3|1931.9|1928.9|5496
1648825200000|2022-04-01 15:00:00|1937.9|1934.9|1928.9|1925.9|1938.9|1935.9|1927.9|1924.9|3584
1648828800000|2022-04-01 16:00:00|1927.9|1924.9|1925.7|1922.7|1932.3|1929.3|1922.9|1919.9|8053
1649055600000|2022-04-04 07:00:00|1929.4|1926.4|1938.9|1935.9|1938.9|1935.9|1928.9|1925.9|1285
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1938.5|1935.5|1945.5|1942.5|1936.8|1933.8|1852
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1934.8|1931.8|1940.5|1937.5|1933.8|1930.8|1157
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1939.1|1936.1|1939.1|1936.1|1935.8|1932.8|467
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1943.7|1940.7|1944.7|1941.7|1938.7|1935.7|865
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1954.8|1951.8|1956.1|1953.1|1943.1|1940.1|4977
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1958.5|1955.5|1963.9|1960.9|1953.8|1950.8|6907
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1953.4|1950.4|1961.5|1958.5|1951.1|1948.1|5907
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1953.8|1950.8|1956.8|1953.8|1948.4|1945.4|4613
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1949.4|1946.4|1954.4|1951.4|1948.4|1945.4|9457
1649142000000|2022-04-05 07:00:00|1954.2|1951.2|1960.9|1957.9|1962.6|1959.6|1954.2|1951.2|1782
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.9|1959.9|1967.2|1964.2|1961.2|1958.2|2527
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1962.5|1959.5|1967|1964|1961.5|1958.5|834
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1967.2|1964.2|1967.5|1964.5|1961.5|1958.5|772
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1964.2|1961.2|1967.5|1964.5|1960.5|1957.5|814
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1961.5|1958.5|1965.5|1962.5|1957.5|1954.5|6153
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1956.1|1953.1|1964.4|1961.4|1955.8|1952.8|5008
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.4|1950.4|1957.1|1954.1|1946.8|1943.8|5872
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1955.1|1952.1|1957.1|1954.1|1948.9|1945.9|4699
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1955.7|1952.7|1958.7|1955.7|1952.1|1949.1|6031
1649228400000|2022-04-06 07:00:00|1957.6|1954.6|1961.6|1958.6|1962.7|1959.7|1956.2|1953.2|2655
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1958.2|1955.2|1963.6|1960.6|1958.2|1955.2|785
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1964|1961|1965.5|1962.5|1958.6|1955.6|1659
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1953|1950|1965.2|1962.2|1953|1950|990
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1941.5|1938.5|1955.9|1952.9|1937.9|1934.9|1766
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1941.5|1938.5|1947.2|1944.2|1937.5|1934.5|6176
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1951.1|1948.1|1951.1|1948.1|1940.5|1937.5|7683
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.5|1950.5|1955.1|1952.1|1949.8|1946.8|5861
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1950.8|1947.8|1954.2|1951.2|1942.2|1939.2|5272
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1952.8|1949.8|1955.8|1952.8|1942.2|1939.2|11140
1649314800000|2022-04-07 07:00:00|1955|1952|1956|1953|1962.8|1959.8|1952.1|1949.1|1668
1649318400000|2022-04-07 08:00:00|1957|1954|1957|1954|1957|1954|1950|1947|1296
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1959.6|1956.6|1961|1958|1957|1954|1756
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1963.9|1960.9|1966.3|1963.3|1959.8|1956.8|1671
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1960.3|1957.3|1964.9|1961.9|1959.3|1956.3|5823
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.6|1961.6|1964.6|1961.6|1959|1956|6016
1649336400000|2022-04-07 13:00:00|1965|1962|1978.9|1975.9|1991.1|1988.1|1963.3|1960.3|17691
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1978.2|1975.2|1982.2|1979.2|1970.8|1967.8|10844
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1983.9|1980.9|1971.6|1968.6|12868
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1979.6|1976.6|1980.2|1977.2|1970.3|1967.3|20533
1649401200000|2022-04-08 07:00:00|1981.1|1978.1|1985.4|1982.4|1985.8|1982.8|1975.4|1972.4|1705
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1983.4|1980.4|1985.8|1982.8|1980.1|1977.1|729
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1989.4|1986.4|1989.4|1986.4|1983.1|1980.1|2468
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1993.7|1990.7|1999.7|1996.7|1989.4|1986.4|7254
1649415600000|2022-04-08 11:00:00|1993|1990|1996|1993|1997|1994|1992|1989|2229
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|2017.9|2014.9|2021.5|2018.5|1991.1|1988.1|10128
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2017.9|2014.9|2020.2|2017.2|2007.9|2004.9|8451
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2015.6|2012.6|2026.2|2023.2|2013.3|2010.3|15851
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2025|2022|2025.3|2022.3|2010.3|2007.3|12935
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2026.7|2023.7|2036|2033|2021|2018|19549
1649055600000|2022-04-04 07:00:00|1929.4|1926.4|1938.9|1935.9|1938.9|1935.9|1928.9|1925.9|1285
1649059200000|2022-04-04 08:00:00|1939.2|1936.2|1938.5|1935.5|1945.5|1942.5|1936.8|1933.8|1852
1649062800000|2022-04-04 09:00:00|1939.5|1936.5|1934.8|1931.8|1940.5|1937.5|1933.8|1930.8|1157
1649066400000|2022-04-04 10:00:00|1935.8|1932.8|1939.1|1936.1|1939.1|1936.1|1935.8|1932.8|467
1649070000000|2022-04-04 11:00:00|1940.1|1937.1|1943.7|1940.7|1944.7|1941.7|1938.7|1935.7|865
1649073600000|2022-04-04 12:00:00|1943.9|1940.9|1954.8|1951.8|1956.1|1953.1|1943.1|1940.1|4977
1649077200000|2022-04-04 13:00:00|1955.1|1952.1|1958.5|1955.5|1963.9|1960.9|1953.8|1950.8|6907
1649080800000|2022-04-04 14:00:00|1958.1|1955.1|1953.4|1950.4|1961.5|1958.5|1951.1|1948.1|5907
1649084400000|2022-04-04 15:00:00|1953.8|1950.8|1953.8|1950.8|1956.8|1953.8|1948.4|1945.4|4613
1649088000000|2022-04-04 16:00:00|1953.3|1950.3|1949.4|1946.4|1954.4|1951.4|1948.4|1945.4|9457
1649142000000|2022-04-05 07:00:00|1954.2|1951.2|1960.9|1957.9|1962.6|1959.6|1954.2|1951.2|1782
1649145600000|2022-04-05 08:00:00|1961.2|1958.2|1962.9|1959.9|1967.2|1964.2|1961.2|1958.2|2527
1649149200000|2022-04-05 09:00:00|1963.5|1960.5|1962.5|1959.5|1967|1964|1961.5|1958.5|834
1649152800000|2022-04-05 10:00:00|1962.2|1959.2|1967.2|1964.2|1967.5|1964.5|1961.5|1958.5|772
1649156400000|2022-04-05 11:00:00|1967.5|1964.5|1964.2|1961.2|1967.5|1964.5|1960.5|1957.5|814
1649160000000|2022-04-05 12:00:00|1963.8|1960.8|1961.5|1958.5|1965.5|1962.5|1957.5|1954.5|6153
1649163600000|2022-04-05 13:00:00|1961.6|1958.6|1956.1|1953.1|1964.4|1961.4|1955.8|1952.8|5008
1649167200000|2022-04-05 14:00:00|1955.4|1952.4|1953.4|1950.4|1957.1|1954.1|1946.8|1943.8|5872
1649170800000|2022-04-05 15:00:00|1952.4|1949.4|1955.1|1952.1|1957.1|1954.1|1948.9|1945.9|4699
1649174400000|2022-04-05 16:00:00|1954.1|1951.1|1955.7|1952.7|1958.7|1955.7|1952.1|1949.1|6031
1649228400000|2022-04-06 07:00:00|1957.6|1954.6|1961.6|1958.6|1962.7|1959.7|1956.2|1953.2|2655
1649232000000|2022-04-06 08:00:00|1961.9|1958.9|1958.2|1955.2|1963.6|1960.6|1958.2|1955.2|785
1649235600000|2022-04-06 09:00:00|1958.6|1955.6|1964|1961|1965.5|1962.5|1958.6|1955.6|1659
1649239200000|2022-04-06 10:00:00|1964.4|1961.4|1953|1950|1965.2|1962.2|1953|1950|990
1649242800000|2022-04-06 11:00:00|1952.9|1949.9|1941.5|1938.5|1955.9|1952.9|1937.9|1934.9|1766
1649246400000|2022-04-06 12:00:00|1941.2|1938.2|1941.5|1938.5|1947.2|1944.2|1937.5|1934.5|6176
1649250000000|2022-04-06 13:00:00|1940.8|1937.8|1951.1|1948.1|1951.1|1948.1|1940.5|1937.5|7683
1649253600000|2022-04-06 14:00:00|1950.8|1947.8|1953.5|1950.5|1955.1|1952.1|1949.8|1946.8|5861
1649257200000|2022-04-06 15:00:00|1954.2|1951.2|1950.8|1947.8|1954.2|1951.2|1942.2|1939.2|5272
1649260800000|2022-04-06 16:00:00|1951.2|1948.2|1952.8|1949.8|1955.8|1952.8|1942.2|1939.2|11140
1649314800000|2022-04-07 07:00:00|1955|1952|1956|1953|1962.8|1959.8|1952.1|1949.1|1668
1649318400000|2022-04-07 08:00:00|1957|1954|1957|1954|1957|1954|1950|1947|1296
1649322000000|2022-04-07 09:00:00|1957.1|1954.1|1959.6|1956.6|1961|1958|1957|1954|1756
1649325600000|2022-04-07 10:00:00|1959.8|1956.8|1963.9|1960.9|1966.3|1963.3|1959.8|1956.8|1671
1649329200000|2022-04-07 11:00:00|1963.8|1960.8|1960.3|1957.3|1964.9|1961.9|1959.3|1956.3|5823
1649332800000|2022-04-07 12:00:00|1960.6|1957.6|1964.6|1961.6|1964.6|1961.6|1959|1956|6016
1649336400000|2022-04-07 13:00:00|1965|1962|1978.9|1975.9|1991.1|1988.1|1963.3|1960.3|17691
1649340000000|2022-04-07 14:00:00|1979.2|1976.2|1978.2|1975.2|1982.2|1979.2|1970.8|1967.8|10844
1649343600000|2022-04-07 15:00:00|1979.2|1976.2|1980.2|1977.2|1983.9|1980.9|1971.6|1968.6|12868
1649347200000|2022-04-07 16:00:00|1979.9|1976.9|1979.6|1976.6|1980.2|1977.2|1970.3|1967.3|20533
1649401200000|2022-04-08 07:00:00|1981.1|1978.1|1985.4|1982.4|1985.8|1982.8|1975.4|1972.4|1705
1649404800000|2022-04-08 08:00:00|1985.8|1982.8|1983.4|1980.4|1985.8|1982.8|1980.1|1977.1|729
1649408400000|2022-04-08 09:00:00|1983.8|1980.8|1989.4|1986.4|1989.4|1986.4|1983.1|1980.1|2468
1649412000000|2022-04-08 10:00:00|1989.7|1986.7|1993.7|1990.7|1999.7|1996.7|1989.4|1986.4|7254
1649415600000|2022-04-08 11:00:00|1993|1990|1996|1993|1997|1994|1992|1989|2229
1649419200000|2022-04-08 12:00:00|1996.4|1993.4|2017.9|2014.9|2021.5|2018.5|1991.1|1988.1|10128
1649422800000|2022-04-08 13:00:00|2017.6|2014.6|2017.9|2014.9|2020.2|2017.2|2007.9|2004.9|8451
1649426400000|2022-04-08 14:00:00|2018.1|2015.1|2015.6|2012.6|2026.2|2023.2|2013.3|2010.3|15851
1649430000000|2022-04-08 15:00:00|2015.5|2012.5|2025|2022|2025.3|2022.3|2010.3|2007.3|12935
1649433600000|2022-04-08 16:00:00|2024.8|2021.8|2026.7|2023.7|2036|2033|2021|2018|19549
1649660400000|2022-04-11 07:00:00|2019.1|2016.1|2005.9|2002.9|2019.1|2016.1|1998.8|1995.8|8209
1649664000000|2022-04-11 08:00:00|2006.6|2003.6|2017.4|2014.4|2017.4|2014.4|2004.9|2001.9|5073
1649667600000|2022-04-11 09:00:00|2017.2|2014.2|2012.2|2009.2|2017.2|2014.2|2011.2|2008.2|1244
1649671200000|2022-04-11 10:00:00|2012.9|2009.9|2011.9|2008.9|2013.9|2010.9|2007.9|2004.9|2247
1649674800000|2022-04-11 11:00:00|2011.8|2008.8|2000.9|1997.9|2012.9|2009.9|1999.7|1996.7|3047
1649678400000|2022-04-11 12:00:00|2001.9|1998.9|2021.1|2018.1|2023.4|2020.4|2000.9|1997.9|8605
1649682000000|2022-04-11 13:00:00|2021.4|2018.4|2024|2021|2026.6|2023.6|2017.1|2014.1|8307
1649685600000|2022-04-11 14:00:00|2024.1|2021.1|2024.9|2021.9|2027.6|2024.6|2020.1|2017.1|12183
1649689200000|2022-04-11 15:00:00|2023.9|2020.9|2012.9|2009.9|2024.9|2021.9|2010.9|2007.9|6509
1649692800000|2022-04-11 16:00:00|2011.9|2008.9|2022.6|2019.6|2026.9|2023.9|2007.2|2004.2|13994
1649746800000|2022-04-12 07:00:00|2028.5|2025.5|2034.1|2031.1|2034.1|2031.1|2025.3|2022.3|3864
1649750400000|2022-04-12 08:00:00|2033.3|2030.3|2035|2032|2036.3|2033.3|2032|2029|5261
1649754000000|2022-04-12 09:00:00|2035.3|2032.3|2033.3|2030.3|2035.7|2032.7|2033|2030|1788
1649757600000|2022-04-12 10:00:00|2033.5|2030.5|2036.3|2033.3|2040.5|2037.5|2032|2029|3463
1649761200000|2022-04-12 11:00:00|2036.5|2033.5|2032|2029|2037.3|2034.3|2031|2028|3415
1649764800000|2022-04-12 12:00:00|2032.6|2029.6|2016|2013|2034|2031|2012.8|2009.8|9053
1649768400000|2022-04-12 13:00:00|2016.4|2013.4|2023.8|2020.8|2028|2025|2010.9|2007.9|11686
1649772000000|2022-04-12 14:00:00|2023.9|2020.9|2024.8|2021.8|2027.6|2024.6|2013.6|2010.6|12367
1649775600000|2022-04-12 15:00:00|2025.6|2022.6|2029.6|2026.6|2031|2028|2021.7|2018.7|7648
1649779200000|2022-04-12 16:00:00|2029.8|2026.8|2019.6|2016.6|2030.2|2027.2|2018.9|2015.9|21734
1649833200000|2022-04-13 07:00:00|2015.2|2012.2|2020.1|2017.1|2020.3|2017.3|2011.6|2008.6|1254
1649836800000|2022-04-13 08:00:00|2020.3|2017.3|2028.8|2025.8|2031.8|2028.8|2018.1|2015.1|1492
1649840400000|2022-04-13 09:00:00|2029.8|2026.8|2030.3|2027.3|2031.1|2028.1|2025.4|2022.4|2024
1649844000000|2022-04-13 10:00:00|2030.5|2027.5|2028.3|2025.3|2037.3|2034.3|2027.5|2024.5|2768
1649847600000|2022-04-13 11:00:00|2028|2025|2031.3|2028.3|2036.6|2033.6|2028|2025|2173
1649851200000|2022-04-13 12:00:00|2031.1|2028.1|2046.4|2043.4|2048.9|2045.9|2029.8|2026.8|6105
1649854800000|2022-04-13 13:00:00|2046.8|2043.8|2022|2019|2047.8|2044.8|2018.2|2015.2|18522
1649858400000|2022-04-13 14:00:00|2019.6|2016.6|2016.6|2013.6|2026.4|2023.4|2010.4|2007.4|8544
1649862000000|2022-04-13 15:00:00|2015.6|2012.6|2009|2006|2016.2|2013.2|2002.4|1999.4|5421
1649865600000|2022-04-13 16:00:00|2009.4|2006.4|2011.3|2008.3|2014.2|2011.2|2003.5|2000.5|15797
1649919600000|2022-04-14 07:00:00|2014.4|2011.4|2018.4|2015.4|2022.8|2019.8|2013.4|2010.4|1830
1649923200000|2022-04-14 08:00:00|2018.3|2015.3|2017.2|2014.2|2021.4|2018.4|2015.2|2012.2|512
1649926800000|2022-04-14 09:00:00|2017.3|2014.3|2024.7|2021.7|2026.8|2023.8|2017.2|2014.2|1895
1649930400000|2022-04-14 10:00:00|2024.6|2021.6|2026.6|2023.6|2032|2029|2023.6|2020.6|1671
1649934000000|2022-04-14 11:00:00|2024.7|2021.7|2024|2021|2027.1|2024.1|2019.6|2016.6|1510
1649937600000|2022-04-14 12:00:00|2024.9|2021.9|2014.2|2011.2|2029.8|2026.8|2013.8|2010.8|4432
1649941200000|2022-04-14 13:00:00|2013.8|2010.8|2011.1|2008.1|2021|2018|2011.1|2008.1|3172
1649944800000|2022-04-14 14:00:00|2011|2008|2006.6|2003.6|2012.1|2009.1|2001.8|1998.8|6061
1649948400000|2022-04-14 15:00:00|2005.7|2002.7|1998.6|1995.6|2005.7|2002.7|1989.7|1986.7|3838
1649952000000|2022-04-14 16:00:00|1998.8|1995.8|2011.4|2008.4|2011.9|2008.9|1994.5|1991.5|7169
1650279600000|2022-04-18 11:00:00|2009.1|2006.1|1997.8|1994.8|2010.6|2007.6|1997.8|1994.8|1455
1650283200000|2022-04-18 12:00:00|1997.6|1994.6|2002.5|1999.5|2009.8|2006.8|1995.9|1992.9|1908
1650286800000|2022-04-18 13:00:00|2001.6|1998.6|2014.9|2011.9|2015.7|2012.7|1996.5|1993.5|4645
1650290400000|2022-04-18 14:00:00|2015.7|2012.7|2003.6|2000.6|2016.6|2013.6|1997.7|1994.7|3542
1650294000000|2022-04-18 15:00:00|2003.2|2000.2|2009.7|2006.7|2011.2|2008.2|2000.9|1997.9|1935
1650297600000|2022-04-18 16:00:00|2009.6|2006.6|2020.7|2017.7|2027|2024|2007.7|2004.7|5992
1650351600000|2022-04-19 07:00:00|2012.2|2009.2|2004.8|2001.8|2017.7|2014.7|2003.6|2000.6|951
1650355200000|2022-04-19 08:00:00|2005.7|2002.7|2003.7|2000.7|2013.8|2010.8|2003.6|2000.6|897
1650358800000|2022-04-19 09:00:00|2003.6|2000.6|1996.6|1993.6|2003.6|2000.6|1993.8|1990.8|1677
1650362400000|2022-04-19 10:00:00|1996.8|1993.8|1995.8|1992.8|1999.6|1996.6|1994.2|1991.2|1027
1650366000000|2022-04-19 11:00:00|1995.3|1992.3|1992.9|1989.9|1995.8|1992.8|1988|1985|1565
1650369600000|2022-04-19 12:00:00|1993.9|1990.9|1985.9|1982.9|1993.9|1990.9|1983.9|1980.9|3677
1650373200000|2022-04-19 13:00:00|1985.8|1982.8|1983.7|1980.7|1986.8|1983.8|1976.8|1973.8|2972
1650376800000|2022-04-19 14:00:00|1983.6|1980.6|1973.7|1970.7|1983.7|1980.7|1967.9|1964.9|3804
1650380400000|2022-04-19 15:00:00|1972.7|1969.7|1971.7|1968.7|1974.8|1971.8|1970.7|1967.7|2501
1650384000000|2022-04-19 16:00:00|1971.6|1968.6|1967.8|1964.8|1971.7|1968.7|1966.8|1963.8|3210
1650438000000|2022-04-20 07:00:00|1971.9|1968.9|1969.7|1966.7|1971.9|1968.9|1965.8|1962.8|820
1650441600000|2022-04-20 08:00:00|1969.2|1966.2|1964.7|1961.7|1969.7|1966.7|1962.7|1959.7|676
1650445200000|2022-04-20 09:00:00|1963.7|1960.7|1966.8|1963.8|1968.7|1965.7|1963.7|1960.7|516
1650448800000|2022-04-20 10:00:00|1966.9|1963.9|1965.8|1962.8|1968.7|1965.7|1965.8|1962.8|961
1650452400000|2022-04-20 11:00:00|1965.7|1962.7|1968.7|1965.7|1969.6|1966.6|1965.7|1962.7|538
1650456000000|2022-04-20 12:00:00|1967.6|1964.6|1974.8|1971.8|1978.8|1975.8|1964.7|1961.7|2529
1650459600000|2022-04-20 13:00:00|1975.8|1972.8|1971.7|1968.7|1976.7|1973.7|1971.6|1968.6|1646
1650463200000|2022-04-20 14:00:00|1971.2|1968.2|1969.6|1966.6|1971.2|1968.2|1958.5|1955.5|3333
1650466800000|2022-04-20 15:00:00|1968.7|1965.7|1967.6|1964.6|1971.5|1968.5|1961.7|1958.7|2225
1650470400000|2022-04-20 16:00:00|1967.2|1964.2|1959.7|1956.7|1968.2|1965.2|1956.6|1953.6|3572
1650474000000|2022-04-20 17:00:00|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|1959.2|1956.2|0
1650524400000|2022-04-21 07:00:00|1960.1|1957.1|1956.7|1953.7|1963.6|1960.6|1955.7|1952.7|689
1650528000000|2022-04-21 08:00:00|1956.6|1953.6|1958.7|1955.7|1958.7|1955.7|1951.6|1948.6|970
1650531600000|2022-04-21 09:00:00|1958.6|1955.6|1956.6|1953.6|1960.7|1957.7|1955.6|1952.6|300
1650535200000|2022-04-21 10:00:00|1955.6|1952.6|1959.6|1956.6|1960.6|1957.6|1954.6|1951.6|601
1650538800000|2022-04-21 11:00:00|1958.6|1955.6|1958.7|1955.7|1961.6|1958.6|1957.7|1954.7|168
1650542400000|2022-04-21 12:00:00|1958.6|1955.6|1963.7|1960.7|1965.6|1962.6|1955.7|1952.7|810
1650546000000|2022-04-21 13:00:00|1963.6|1960.6|1982.6|1979.6|1984.1|1981.1|1963.6|1960.6|3138
1650549600000|2022-04-21 14:00:00|1983.6|1980.6|1980.5|1977.5|1987.6|1984.6|1979.4|1976.4|6033
1650553200000|2022-04-21 15:00:00|1981.5|1978.5|1979.4|1976.4|1981.9|1978.9|1976.4|1973.4|3429
1650556800000|2022-04-21 16:00:00|1978.4|1975.4|1984.5|1981.5|1985.4|1982.4|1977.4|1974.4|3282
1650560400000|2022-04-21 17:00:00|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|1984.9|1981.9|0
1650610800000|2022-04-22 07:00:00|1973.9|1970.9|1966.4|1963.4|1975.4|1972.4|1961.5|1958.5|484
1650614400000|2022-04-22 08:00:00|1965.9|1962.9|1959.5|1956.5|1966.5|1963.5|1958.5|1955.5|516
1650618000000|2022-04-22 09:00:00|1960.5|1957.5|1960.4|1957.4|1966.5|1963.5|1958.5|1955.5|746
1650621600000|2022-04-22 10:00:00|1960.5|1957.5|1964.4|1961.4|1964.9|1961.9|1959.4|1956.4|893
1650625200000|2022-04-22 11:00:00|1965.4|1962.4|1963.9|1960.9|1966.3|1963.3|1961.4|1958.4|1328
1650628800000|2022-04-22 12:00:00|1963.4|1960.4|1948.3|1945.3|1964.4|1961.4|1940.5|1937.5|2103
1650632400000|2022-04-22 13:00:00|1947.4|1944.4|1930.5|1927.5|1950.3|1947.3|1929.4|1926.4|3803
1650636000000|2022-04-22 14:00:00|1930.4|1927.4|1927.3|1924.3|1936.3|1933.3|1925.5|1922.5|4491
1650639600000|2022-04-22 15:00:00|1926.3|1923.3|1925.3|1922.3|1931.3|1928.3|1925.2|1922.2|2823
1650643200000|2022-04-22 16:00:00|1925.2|1922.2|1919.2|1916.2|1928.7|1925.7|1919.2|1916.2|3112
1650870000000|2022-04-25 07:00:00|1909.1|1906.1|1900.1|1897.1|1910|1907|1898|1895|4829
1650873600000|2022-04-25 08:00:00|1901.1|1898.1|1902|1899|1906.1|1903.1|1900.1|1897.1|1937
1650877200000|2022-04-25 09:00:00|1901.5|1898.5|1893.1|1890.1|1902.1|1899.1|1891.6|1888.6|5943
1650880800000|2022-04-25 10:00:00|1891.1|1888.1|1894|1891|1898|1895|1889|1886|2506
1650884400000|2022-04-25 11:00:00|1895|1892|1889|1886|1895|1892|1888|1885|3689
1650888000000|2022-04-25 12:00:00|1888.1|1885.1|1890|1887|1893|1890|1883|1880|7663
1650891600000|2022-04-25 13:00:00|1889|1886|1897|1894|1900|1897|1887|1884|5634
1650895200000|2022-04-25 14:00:00|1896|1893|1892|1889|1899|1896|1890|1887|5073
1650898800000|2022-04-25 15:00:00|1893|1890|1888|1885|1895|1892|1886|1883|5007
1650902400000|2022-04-25 16:00:00|1889|1886|1890.5|1887.5|1893.5|1890.5|1886|1883|8235
1650956400000|2022-04-26 07:00:00|1899.6|1896.6|1897.1|1894.1|1905.1|1902.1|1894.1|1891.1|2239
1650960000000|2022-04-26 08:00:00|1896.1|1893.1|1901.1|1898.1|1902.6|1899.6|1895.1|1892.1|1815
1650963600000|2022-04-26 09:00:00|1900.1|1897.1|1898.1|1895.1|1900.6|1897.6|1896.1|1893.1|2198
1650967200000|2022-04-26 10:00:00|1899.1|1896.1|1908.1|1905.1|1913.1|1910.1|1898.1|1895.1|3133
1650970800000|2022-04-26 11:00:00|1909.1|1906.1|1908.1|1905.1|1915.1|1912.1|1905.1|1902.1|2582
1650974400000|2022-04-26 12:00:00|1907.1|1904.1|1905.1|1902.1|1915.1|1912.1|1902.6|1899.6|4194
1650978000000|2022-04-26 13:00:00|1904.6|1901.6|1896.1|1893.1|1912.1|1909.1|1896.1|1893.1|4303
1650981600000|2022-04-26 14:00:00|1897.1|1894.1|1894.1|1891.1|1898.6|1895.6|1885.1|1882.1|7688
1650985200000|2022-04-26 15:00:00|1893.1|1890.1|1897.1|1894.1|1902.1|1899.1|1892.1|1889.1|4094
1650988800000|2022-04-26 16:00:00|1898.1|1895.1|1894.6|1891.6|1901.1|1898.1|1892.1|1889.1|6097
1650992400000|2022-04-26 17:00:00|||||||||3
1651042800000|2022-04-27 07:00:00|1894.2|1891.2|1883.2|1880.2|1894.2|1891.2|1879.2|1876.2|2503
1651046400000|2022-04-27 08:00:00|1884.2|1881.2|1884.2|1881.2|1884.2|1881.2|1875.2|1872.2|3525
1651050000000|2022-04-27 09:00:00|1885.2|1882.2|1902.2|1899.2|1902.2|1899.2|1883.2|1880.2|3009
1651053600000|2022-04-27 10:00:00|1901.7|1898.7|1918.2|1915.2|1918.2|1915.2|1900.2|1897.2|4264
1651057200000|2022-04-27 11:00:00|1917.2|1914.2|1910.2|1907.2|1919.2|1916.2|1910.2|1907.2|1512
1651060800000|2022-04-27 12:00:00|1909.2|1906.2|1923.2|1920.2|1927.1|1924.1|1909.2|1906.2|4827
1651064400000|2022-04-27 13:00:00|1923.1|1920.1|1914.2|1911.2|1926.1|1923.1|1913.2|1910.2|4949
1651068000000|2022-04-27 14:00:00|1915.2|1912.2|1906.2|1903.2|1917.2|1914.2|1902.2|1899.2|4408
1651071600000|2022-04-27 15:00:00|1905.2|1902.2|1895.2|1892.2|1908.2|1905.2|1894.2|1891.2|4758
1651075200000|2022-04-27 16:00:00|1894.7|1891.7|1890.3|1887.3|1898.2|1895.2|1888.3|1885.3|5943
1651129200000|2022-04-28 07:00:00|1894.3|1891.3|1889.3|1886.3|1897.3|1894.3|1886.3|1883.3|1596
1651132800000|2022-04-28 08:00:00|1890.3|1887.3|1897.3|1894.3|1899.3|1896.3|1886.8|1883.8|1910
1651136400000|2022-04-28 09:00:00|1898.2|1895.2|1895.3|1892.3|1901.3|1898.3|1891.4|1888.4|2148
1651140000000|2022-04-28 10:00:00|1894.8|1891.8|1889.4|1886.4|1895.3|1892.3|1888.4|1885.4|3002
1651143600000|2022-04-28 11:00:00|1888.9|1885.9|1884.4|1881.4|1891.4|1888.4|1883.4|1880.4|2412
1651147200000|2022-04-28 12:00:00|1884.9|1881.9|1878.4|1875.4|1887.4|1884.4|1877.9|1874.9|4005
1651150800000|2022-04-28 13:00:00|1877.9|1874.9|1888.9|1885.9|1889.3|1886.3|1877.4|1874.4|4241
1651154400000|2022-04-28 14:00:00|1889.3|1886.3|1910.3|1907.3|1913.3|1910.3|1882.4|1879.4|9817
1651158000000|2022-04-28 15:00:00|1911.3|1908.3|1922.8|1919.8|1931.2|1928.2|1910.3|1907.3|8719
1651161600000|2022-04-28 16:00:00|1923.2|1920.2|1922.2|1919.2|1929.2|1926.2|1921.3|1918.3|7574
1651215600000|2022-04-29 07:00:00|1925.2|1922.2|1937.2|1934.2|1939.2|1936.2|1921.3|1918.3|2113
1651219200000|2022-04-29 08:00:00|1936.7|1933.7|1931.4|1928.4|1937.2|1934.2|1928.3|1925.3|2239
1651222800000|2022-04-29 09:00:00|1930.4|1927.4|1932.3|1929.3|1936.3|1933.3|1929.4|1926.4|941
1651226400000|2022-04-29 10:00:00|1933.3|1930.3|1933.3|1930.3|1938.3|1935.3|1932.3|1929.3|938
1651230000000|2022-04-29 11:00:00|1932.3|1929.3|1926.4|1923.4|1934.3|1931.3|1925.4|1922.4|1978
1651233600000|2022-04-29 12:00:00|1927.3|1924.3|1920.4|1917.4|1927.3|1924.3|1913.5|1910.5|4560
1651237200000|2022-04-29 13:00:00|1919.4|1916.4|1931.9|1928.9|1934.4|1931.4|1919.4|1916.4|3220
1651240800000|2022-04-29 14:00:00|1931.4|1928.4|1936.4|1933.4|1941.4|1938.4|1930.4|1927.4|4032
1651244400000|2022-04-29 15:00:00|1935.4|1932.4|1924.6|1921.6|1936.5|1933.5|1921.6|1918.6|3687
1651248000000|2022-04-29 16:00:00|1925.5|1922.5|1917.2|1914.2|1925.7|1922.7|1915.7|1912.7|6521
1651489200000|2022-05-02 11:00:00|1909.7|1904.7|1886.4|1883.4|1912.1|1909.1|1885.4|1882.4|5569
1651492800000|2022-05-02 12:00:00|1885.5|1882.5|1882.4|1879.4|1889.3|1886.3|1878.5|1875.5|5376
1651496400000|2022-05-02 13:00:00|1883.3|1880.3|1889.3|1886.3|1890.3|1887.3|1879.4|1876.4|4214
1651500000000|2022-05-02 14:00:00|1888.4|1885.4|1878.4|1875.4|1888.4|1885.4|1872.5|1869.5|7202
1651503600000|2022-05-02 15:00:00|1878.3|1875.3|1881.5|1878.5|1885.9|1882.9|1872|1869|5061
1651507200000|2022-05-02 16:00:00|1882|1879|1885.3|1882.3|1892.3|1889.3|1878.1|1875.1|6264
1651561200000|2022-05-03 07:00:00|1889.5|1886.5|1892.5|1889.5|1893.5|1890.5|1885.5|1882.5|1116
1651564800000|2022-05-03 08:00:00|1892.6|1889.6|1882.6|1879.6|1892.6|1889.6|1881.1|1878.1|1333
1651568400000|2022-05-03 09:00:00|1883.6|1880.6|1882.7|1879.7|1884.6|1881.6|1879.6|1876.6|1822
1651572000000|2022-05-03 10:00:00|1883.6|1880.6|1882.7|1879.7|1886.2|1883.2|1879.7|1876.7|1593
1651575600000|2022-05-03 11:00:00|1883.7|1880.7|1881.7|1878.7|1885.7|1882.7|1874.8|1871.8|1537
1651579200000|2022-05-03 12:00:00|1880.7|1877.7|1877.8|1874.8|1885.7|1882.7|1874.3|1871.3|3535
1651582800000|2022-05-03 13:00:00|1876.8|1873.8|1878.8|1875.8|1879.8|1876.8|1868.8|1865.8|5150
1651586400000|2022-05-03 14:00:00|1879.7|1876.7|1870.7|1867.7|1879.8|1876.8|1869.9|1866.9|4537
1651590000000|2022-05-03 15:00:00|1869.9|1866.9|1864.9|1861.9|1870.9|1867.9|1862.9|1859.9|6023
1651593600000|2022-05-03 16:00:00|1864.7|1861.7|1868.9|1865.9|1869.8|1866.8|1862.9|1859.9|5832
1651647600000|2022-05-04 07:00:00|1877|1874|1871.1|1868.1|1877|1874|1867.1|1864.1|1167
1651651200000|2022-05-04 08:00:00|1871.2|1868.2|1880.8|1877.8|1883.8|1880.8|1870.1|1867.1|2725
1651654800000|2022-05-04 09:00:00|1881.8|1878.8|1880.9|1877.9|1882.8|1879.8|1877.9|1874.9|583
1651658400000|2022-05-04 10:00:00|1879.9|1876.9|1881.9|1878.9|1883.8|1880.8|1879.9|1876.9|723
1651662000000|2022-05-04 11:00:00|1881.7|1878.7|1883.8|1880.8|1893.8|1890.8|1880.9|1877.9|3610
1651665600000|2022-05-04 12:00:00|1883.9|1880.9|1879.9|1876.9|1887.1|1884.1|1875.9|1872.9|5051
1651669200000|2022-05-04 13:00:00|1878.9|1875.9|1870|1867|1878.9|1875.9|1869.1|1866.1|4053
1651672800000|2022-05-04 14:00:00|1869.1|1866.1|1866|1863|1869.1|1866.1|1863.1|1860.1|4587
1651676400000|2022-05-04 15:00:00|1865.5|1862.5|1866|1863|1868|1865|1858|1855|6424
1651680000000|2022-05-04 16:00:00|1866.8|1863.8|1864.7|1861.7|1869.1|1866.1|1863.2|1860.2|8000
1651683600000|2022-05-04 17:00:00|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|1865.1|1862.1|0
1651734000000|2022-05-05 07:00:00|1875.8|1872.8|1874.3|1871.3|1876.4|1873.4|1872.4|1869.4|1293
1651737600000|2022-05-05 08:00:00|1873.8|1870.8|1876.3|1873.3|1880.3|1877.3|1873.8|1870.8|1201
1651741200000|2022-05-05 09:00:00|1875.4|1872.4|1879.2|1876.2|1880.2|1877.2|1872.4|1869.4|1564
1651744800000|2022-05-05 10:00:00|1880.1|1877.1|1877.2|1874.2|1884.1|1881.1|1877.1|1874.1|2001
1651748400000|2022-05-05 11:00:00|1876.2|1873.2|1882.2|1879.2|1883.2|1880.2|1876.1|1873.1|812
1651752000000|2022-05-05 12:00:00|1881.2|1878.2|1873.2|1870.2|1881.2|1878.2|1868.5|1865.5|3521
1651755600000|2022-05-05 13:00:00|1873.3|1870.3|1876.2|1873.2|1882|1879|1872.3|1869.3|3559
1651759200000|2022-05-05 14:00:00|1876.1|1873.1|1872|1869|1877.2|1874.2|1868.3|1865.3|4717
1651762800000|2022-05-05 15:00:00|1872.1|1869.1|1868.9|1865.9|1873.7|1870.7|1865|1862|5512
1651766400000|2022-05-05 16:00:00|1868.8|1865.8|1885|1882|1890.4|1887.4|1865.5|1862.5|10044
1651820400000|2022-05-06 07:00:00|1887.2|1884.2|1866.3|1863.3|1887.2|1884.2|1864.3|1861.3|1631
1651824000000|2022-05-06 08:00:00|1865.8|1862.8|1871.2|1868.2|1872.1|1869.1|1861.3|1858.3|2613
1651827600000|2022-05-06 09:00:00|1870.2|1867.2|1881.9|1878.9|1881.9|1878.9|1869.1|1866.1|1486
1651831200000|2022-05-06 10:00:00|1881.4|1878.4|1896.4|1893.4|1898.4|1895.4|1880.9|1877.9|3343
1651834800000|2022-05-06 11:00:00|1895.9|1892.9|1884.7|1881.7|1896.5|1893.5|1883.7|1880.7|1336
1651838400000|2022-05-06 12:00:00|1883.9|1880.9|1889.6|1886.6|1892.7|1889.7|1881.3|1878.3|2734
1651842000000|2022-05-06 13:00:00|1888.7|1885.7|1876.8|1873.8|1888.7|1885.7|1875.8|1872.8|3894
1651845600000|2022-05-06 14:00:00|1875.9|1872.9|1907.6|1904.6|1910.4|1907.4|1873.9|1870.9|8115
1651849200000|2022-05-06 15:00:00|1908.4|1905.4|1918.5|1915.5|1923.5|1920.5|1904.6|1901.6|9330
1651852800000|2022-05-06 16:00:00|1918.4|1915.4|1912.7|1909.7|1922.6|1919.6|1912.6|1909.6|7492
1652079600000|2022-05-09 07:00:00|1897.6|1894.6|1897.3|1894.3|1906.1|1903.1|1896.9|1893.9|1551
1652083200000|2022-05-09 08:00:00|1897.2|1894.2|1896.4|1893.4|1901.4|1898.4|1892.3|1889.3|837
1652086800000|2022-05-09 09:00:00|1896.5|1893.5|1897.1|1894.1|1899.4|1896.4|1894.3|1891.3|848
1652090400000|2022-05-09 10:00:00|1897.2|1894.2|1892|1889|1898.2|1895.2|1887|1884|2227
1652094000000|2022-05-09 11:00:00|1892.1|1889.1|1887.1|1884.1|1893.5|1890.5|1887.1|1884.1|1150
1652097600000|2022-05-09 12:00:00|1887|1884|1877.5|1874.5|1893.2|1890.2|1876.6|1873.6|4280
1652101200000|2022-05-09 13:00:00|1876.6|1873.6|1872.6|1869.6|1881.6|1878.6|1869.6|1866.6|4964
1652104800000|2022-05-09 14:00:00|1871.6|1868.6|1861.7|1858.7|1873.6|1870.6|1860.6|1857.6|7880
1652108400000|2022-05-09 15:00:00|1861.9|1858.9|1868.7|1865.7|1870.4|1867.4|1860.7|1857.7|4305
1652112000000|2022-05-09 16:00:00|1869.7|1866.7|1865.8|1862.8|1874.4|1871.4|1865.4|1862.4|10147
1652115600000|2022-05-09 17:00:00|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|1865.9|1862.9|0
1652166000000|2022-05-10 07:00:00|1869.1|1866.1|1876.8|1873.8|1878.9|1875.9|1867.5|1864.5|1746
1652169600000|2022-05-10 08:00:00|1876.3|1873.3|1870.8|1867.8|1876.8|1873.8|1870.8|1867.8|745
1652173200000|2022-05-10 09:00:00|1869.9|1866.9|1865.3|1862.3|1871|1868|1865.3|1862.3|1519
1652176800000|2022-05-10 10:00:00|1866.3|1863.3|1871.8|1868.8|1871.8|1868.8|1863.3|1860.3|2049
1652180400000|2022-05-10 11:00:00|1872.2|1869.2|1873.6|1870.6|1877.6|1874.6|1871.6|1868.6|1942
1652184000000|2022-05-10 12:00:00|1873.2|1870.2|1879.4|1876.4|1880.4|1877.4|1872.7|1869.7|2155
1652187600000|2022-05-10 13:00:00|1879.5|1876.5|1878|1875|1879.5|1876.5|1869.4|1866.4|4326
1652191200000|2022-05-10 14:00:00|1878.1|1875.1|1874.3|1871.3|1879.9|1876.9|1873.1|1870.1|3961
1652194800000|2022-05-10 15:00:00|1874.1|1871.1|1864.6|1861.6|1875.1|1872.1|1864.6|1861.6|4923
1652198400000|2022-05-10 16:00:00|1863.6|1860.6|1857.9|1854.9|1867.4|1864.4|1856.1|1853.1|10649
1652252400000|2022-05-11 07:00:00|1865|1862|1864.9|1861.9|1865|1862|1861|1858|1523
1652256000000|2022-05-11 08:00:00|1864.7|1861.7|1864|1861|1867.7|1864.7|1863|1860|1301
1652259600000|2022-05-11 09:00:00|1864.7|1861.7|1865|1862|1866.4|1863.4|1859|1856|1148
1652263200000|2022-05-11 10:00:00|1864.9|1861.9|1863|1860|1865.8|1862.8|1862|1859|780
1652266800000|2022-05-11 11:00:00|1863.8|1860.8|1868|1865|1871.8|1868.8|1862|1859|1447
1652270400000|2022-05-11 12:00:00|1868.4|1865.4|1856|1853|1868.4|1865.4|1855.3|1852.3|4219
1652274000000|2022-05-11 13:00:00|1856.1|1853.1|1873.4|1870.4|1876.5|1873.5|1849.3|1846.3|9226
1652277600000|2022-05-11 14:00:00|1873|1870|1864|1861|1875.5|1872.5|1862.3|1859.3|4347
1652281200000|2022-05-11 15:00:00|1863.3|1860.3|1862.2|1859.2|1866.8|1863.8|1859|1856|3830
1652284800000|2022-05-11 16:00:00|1862.3|1859.3|1859.6|1856.6|1867|1864|1857.8|1854.8|6599
1652338800000|2022-05-12 07:00:00|1850.7|1847.7|1846|1843|1853.7|1850.7|1846|1843|1488
1652342400000|2022-05-12 08:00:00|1844|1841|1839|1836|1844.8|1841.8|1838|1835|3363
1652346000000|2022-05-12 09:00:00|1839.1|1836.1|1840|1837|1842|1839|1837|1834|1814
1652349600000|2022-05-12 10:00:00|1840.7|1837.7|1843.9|1840.9|1844.9|1841.9|1836.5|1833.5|1681
1652353200000|2022-05-12 11:00:00|1844|1841|1850.5|1847.5|1856.5|1853.5|1844|1841|1938
1652356800000|2022-05-12 12:00:00|1850.8|1847.8|1837|1834|1850.8|1847.8|1836.9|1833.9|3271
1652360400000|2022-05-12 13:00:00|1836|1833|1843.5|1840.5|1849.5|1846.5|1835.9|1832.9|4180
1652364000000|2022-05-12 14:00:00|1843|1840|1860|1857|1860.5|1857.5|1838.5|1835.5|5063
1652367600000|2022-05-12 15:00:00|1859.2|1856.2|1866|1863|1867.2|1864.2|1857.1|1854.1|5234
1652371200000|2022-05-12 16:00:00|1866.8|1863.8|1865.6|1862.6|1874.7|1871.7|1864.2|1861.2|7546
1652425200000|2022-05-13 07:00:00|1880.3|1877.3|1881.5|1878.5|1884.5|1881.5|1874.8|1871.8|1796
1652428800000|2022-05-13 08:00:00|1881.8|1878.8|1885.5|1882.5|1885.8|1882.8|1881.2|1878.2|870
1652432400000|2022-05-13 09:00:00|1884.8|1881.8|1888.7|1885.7|1888.7|1885.7|1884.7|1881.7|882
1652436000000|2022-05-13 10:00:00|1888.8|1885.8|1884.7|1881.7|1888.8|1885.8|1883.8|1880.8|965
1652439600000|2022-05-13 11:00:00|1884.2|1881.2|1878|1875|1884.7|1881.7|1877.1|1874.1|861
1652443200000|2022-05-13 12:00:00|1878.1|1875.1|1891.7|1888.7|1895.6|1892.6|1877.1|1874.1|3136
1652446800000|2022-05-13 13:00:00|1891.8|1888.8|1900.3|1897.3|1902.3|1899.3|1887.8|1884.8|8382
1652450400000|2022-05-13 14:00:00|1900.6|1897.6|1911.4|1908.4|1915.3|1912.3|1900.6|1897.6|7158
1652454000000|2022-05-13 15:00:00|1911.6|1908.6|1919.4|1916.4|1920.3|1917.3|1910.4|1907.4|5442
1652457600000|2022-05-13 16:00:00|1919.6|1916.6|1922.3|1919.3|1923.3|1920.3|1916.6|1913.6|7650
1652684400000|2022-05-16 07:00:00|1943.8|1940.8|1946|1943|1951.8|1948.8|1939.5|1936.5|6476
1652688000000|2022-05-16 08:00:00|1946.6|1943.6|1945.3|1942.3|1948|1945|1942.3|1939.3|2472
1652691600000|2022-05-16 09:00:00|1945.5|1942.5|1945.5|1942.5|1949.3|1946.3|1943.3|1940.3|3059
1652695200000|2022-05-16 10:00:00|1946.3|1943.3|1951.3|1948.3|1952.6|1949.6|1945.3|1942.3|3065
1652698800000|2022-05-16 11:00:00|1951.7|1948.7|1936.6|1933.6|1953|1950|1935.6|1932.6|3866
1652702400000|2022-05-16 12:00:00|1937.3|1934.3|1951|1948|1952|1949|1936.3|1933.3|3962
1652706000000|2022-05-16 13:00:00|1950.8|1947.8|1962|1959|1962|1959|1950|1947|5358
1652709600000|2022-05-16 14:00:00|1962.7|1959.7|1965.3|1962.3|1967.3|1964.3|1960.3|1957.3|5564
1652713200000|2022-05-16 15:00:00|1964.7|1961.7|1966|1963|1967.7|1964.7|1963.7|1960.7|3947
1652716800000|2022-05-16 16:00:00|1965|1962|1974.4|1971.4|1974.4|1971.4|1965|1962|7397
1652770800000|2022-05-17 07:00:00|1969.4|1966.4|1978.6|1975.6|1978.6|1975.6|1968.4|1965.4|2264
1652774400000|2022-05-17 08:00:00|1978.8|1975.8|1967.6|1964.6|1978.8|1975.8|1961.8|1958.8|2969
1652778000000|2022-05-17 09:00:00|1968.3|1965.3|1966.5|1963.5|1969.6|1966.6|1965.5|1962.5|651
1652781600000|2022-05-17 10:00:00|1965.5|1962.5|1969.1|1966.1|1974.1|1971.1|1965.5|1962.5|2833
1652785200000|2022-05-17 11:00:00|1969.3|1966.3|1973.1|1970.1|1974.1|1971.1|1966.1|1963.1|2040
1652788800000|2022-05-17 12:00:00|1972.5|1969.5|1983.8|1980.8|1985.8|1982.8|1972.1|1969.1|5719
1652792400000|2022-05-17 13:00:00|1984|1981|1995.1|1992.1|1999.6|1996.6|1983.1|1980.1|9125
1652796000000|2022-05-17 14:00:00|1994.1|1991.1|2011.3|2008.3|2011.3|2008.3|1993|1990|9393
1652799600000|2022-05-17 15:00:00|2011.1|2008.1|2010.3|2007.3|2026.8|2023.8|2008|2005|12295
1652803200000|2022-05-17 16:00:00|2010.5|2007.5|2004.6|2001.6|2011.5|2008.5|1997.6|1994.6|8592
1652857200000|2022-05-18 07:00:00|1997.7|1994.7|2011.4|2008.4|2011.4|2008.4|1997.5|1994.5|2401
1652860800000|2022-05-18 08:00:00|2011.5|2008.5|2008.5|2005.5|2016.2|2013.2|2006.7|2003.7|1830
1652864400000|2022-05-18 09:00:00|2008.4|2005.4|2006.7|2003.7|2010.5|2007.5|1997.5|1994.5|1327
1652868000000|2022-05-18 10:00:00|2007.2|2004.2|2006.7|2003.7|2011.5|2008.5|2005.2|2002.2|975
1652871600000|2022-05-18 11:00:00|2006.9|2003.9|1994.9|1991.9|2007.2|2004.2|1988.9|1985.9|3043
1652875200000|2022-05-18 12:00:00|1995.4|1992.4|2008.9|2005.9|2011.6|2008.6|1995.4|1992.4|4880
1652878800000|2022-05-18 13:00:00|2007.6|2004.6|2002.5|1999.5|2011.6|2008.6|1997.7|1994.7|6092
1652882400000|2022-05-18 14:00:00|2003.3|2000.3|1986|1983|2006.3|2003.3|1983.3|1980.3|8148
1652886000000|2022-05-18 15:00:00|1986.7|1983.7|1986.7|1983.7|1991.7|1988.7|1983|1980|4184
1652889600000|2022-05-18 16:00:00|1987.7|1984.7|1989.5|1986.5|1993|1990|1980|1977|6764
1652943600000|2022-05-19 07:00:00|1977.5|1974.5|1971.3|1968.3|1978.5|1975.5|1964.3|1961.3|1593
1652947200000|2022-05-19 08:00:00|1970.8|1967.8|1965.3|1962.3|1975.2|1972.2|1964.8|1961.8|1190
1652950800000|2022-05-19 09:00:00|1966.2|1963.2|1969.5|1966.5|1973.2|1970.2|1965.5|1962.5|1204
1652954400000|2022-05-19 10:00:00|1968.5|1965.5|1972.7|1969.7|1973.6|1970.6|1966.5|1963.5|1412
1652958000000|2022-05-19 11:00:00|1972.6|1969.6|1972.9|1969.9|1975.4|1972.4|1964.4|1961.4|1634
1652961600000|2022-05-19 12:00:00|1972.8|1969.8|1959.1|1956.1|1982.6|1979.6|1958.3|1955.3|5762
1652965200000|2022-05-19 13:00:00|1959.6|1956.6|1971.8|1968.8|1977.6|1974.6|1958.3|1955.3|4843
1652968800000|2022-05-19 14:00:00|1972|1969|1971|1968|1984.8|1981.8|1966|1963|5103
1652972400000|2022-05-19 15:00:00|1971.6|1968.6|1985|1982|1993|1990|1971.2|1968.2|7542
1652976000000|2022-05-19 16:00:00|1985.3|1982.3|1987|1984|1987.8|1984.8|1979|1976|3615
1653030000000|2022-05-20 07:00:00|1988.9|1985.9|1997.3|1994.3|1999.7|1996.7|1988.9|1985.9|1386
1653033600000|2022-05-20 08:00:00|1996.5|1993.5|1989.1|1986.1|2002.8|1999.8|1989.1|1986.1|1260
1653037200000|2022-05-20 09:00:00|1988.9|1985.9|1981.1|1978.1|1991.9|1988.9|1981.1|1978.1|863
1653040800000|2022-05-20 10:00:00|1980.9|1977.9|1992.7|1989.7|1993.5|1990.5|1980.9|1977.9|1354
1653044400000|2022-05-20 11:00:00|1992.5|1989.5|2003|2000|2003|2000|1989.7|1986.7|1965
1653048000000|2022-05-20 12:00:00|2003.2|2000.2|2004.4|2001.4|2007|2004|1997.8|1994.8|3850
1653051600000|2022-05-20 13:00:00|2003.4|2000.4|2012.8|2009.8|2014|2011|1999.4|1996.4|4908
1653055200000|2022-05-20 14:00:00|2012.5|2009.5|1997.2|1994.2|2013.6|2010.6|1997.2|1994.2|5288
1653058800000|2022-05-20 15:00:00|1996.8|1993.8|2002.6|1999.6|2002.8|1999.8|1991|1988|3326
1653062400000|2022-05-20 16:00:00|2002.8|1999.8|2003.8|2000.8|2006.2|2003.2|1995.4|1992.4|3806
1653289200000|2022-05-23 07:00:00|2010.4|2007.4|2013.9|2010.9|2014.9|2011.9|2008.3|2005.3|1100
1653292800000|2022-05-23 08:00:00|2014.1|2011.1|2002.8|1999.8|2014.9|2011.9|2002.5|1999.5|1897
1653296400000|2022-05-23 09:00:00|2003.5|2000.5|2012.3|2009.3|2013.9|2010.9|2002.5|1999.5|1373
1653300000000|2022-05-23 10:00:00|2011.3|2008.3|2012.3|2009.3|2013.3|2010.3|2010.3|2007.3|801
1653303600000|2022-05-23 11:00:00|2011.3|2008.3|2007.8|2004.8|2012.1|2009.1|2007.1|2004.1|1231
1653307200000|2022-05-23 12:00:00|2007.6|2004.6|2008.2|2005.2|2013.3|2010.3|2006.3|2003.3|3431
1653310800000|2022-05-23 13:00:00|2008.8|2005.8|1997.8|1994.8|2009.2|2006.2|1996|1993|4311
1653314400000|2022-05-23 14:00:00|1997.2|1994.2|1995.8|1992.8|1998.8|1995.8|1989|1986|3934
1653318000000|2022-05-23 15:00:00|1994.8|1991.8|1992|1989|1999.8|1996.8|1991.8|1988.8|5182
1653321600000|2022-05-23 16:00:00|1991.8|1988.8|1982.9|1979.9|1996.8|1993.8|1981.2|1978.2|12369
1653375600000|2022-05-24 07:00:00|1975.8|1972.8|1974.1|1971.1|1977.1|1974.1|1970.1|1967.1|1122
1653379200000|2022-05-24 08:00:00|1974.9|1971.9|1989.3|1986.3|1999.9|1996.9|1974.1|1971.1|5105
1653382800000|2022-05-24 09:00:00|1989.9|1986.9|1999.9|1996.9|2003.7|2000.7|1988.3|1985.3|2072
1653386400000|2022-05-24 10:00:00|2000.3|1997.3|2000.1|1997.1|2006.4|2003.4|1999.9|1996.9|2864
1653390000000|2022-05-24 11:00:00|1999.9|1996.9|2004.9|2001.9|2006.1|2003.1|1999.4|1996.4|1465
1653393600000|2022-05-24 12:00:00|2004.4|2001.4|1995.9|1992.9|2004.4|2001.4|1994.9|1991.9|2417
1653397200000|2022-05-24 13:00:00|1995.7|1992.7|1992.4|1989.4|1998.9|1995.9|1978.4|1975.4|9680
1653400800000|2022-05-24 14:00:00|1991.4|1988.4|1972.3|1969.3|1991.4|1988.4|1966.3|1963.3|7737
1653404400000|2022-05-24 15:00:00|1972.6|1969.6|1967.6|1964.6|1973.3|1970.3|1955.8|1952.8|8319
1653408000000|2022-05-24 16:00:00|1967.4|1964.4|1985.5|1982.5|1986.4|1983.4|1963.4|1960.4|7471
1653462000000|2022-05-25 07:00:00|1993.1|1990.1|1983.1|1980.1|2001.1|1998.1|1981.1|1978.1|2670
1653465600000|2022-05-25 08:00:00|1982.1|1979.1|1989.1|1986.1|1990.4|1987.4|1977.9|1974.9|1177
1653469200000|2022-05-25 09:00:00|1989.4|1986.4|1985.8|1982.8|1989.9|1986.9|1982.1|1979.1|2560
1653472800000|2022-05-25 10:00:00|1985.6|1982.6|1983.6|1980.6|1987.6|1984.6|1979.8|1976.8|676
1653476400000|2022-05-25 11:00:00|1984.6|1981.6|1974.9|1971.9|1987.6|1984.6|1972.9|1969.9|1970
1653480000000|2022-05-25 12:00:00|1975.1|1972.1|1971.2|1968.2|1976.4|1973.4|1962.9|1959.9|4508
1653483600000|2022-05-25 13:00:00|1971.4|1968.4|1973.2|1970.2|1975.2|1972.2|1964.1|1961.1|2741
1653487200000|2022-05-25 14:00:00|1973.4|1970.4|1974.7|1971.7|1980.7|1977.7|1966.9|1963.9|3249
1653490800000|2022-05-25 15:00:00|1973.7|1970.7|1981.2|1978.2|1981.2|1978.2|1972.7|1969.7|2899
1653494400000|2022-05-25 16:00:00|1980.7|1977.7|1975.2|1972.2|1982.7|1979.7|1974.7|1971.7|5503
1653498000000|2022-05-25 17:00:00|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|1974.9|1971.9|0
1653548400000|2022-05-26 07:00:00|1948.8|1945.8|1953.8|1950.8|1957.3|1954.3|1945.3|1942.3|3096
1653552000000|2022-05-26 08:00:00|1953.6|1950.6|1945.1|1942.1|1955.8|1952.8|1943.9|1940.9|1899
1653555600000|2022-05-26 09:00:00|1944.9|1941.9|1941.4|1938.4|1945.9|1942.9|1938.9|1935.9|1270
1653559200000|2022-05-26 10:00:00|1941.8|1938.8|1954.9|1951.9|1954.9|1951.9|1941.8|1938.8|1030
1653562800000|2022-05-26 11:00:00|1954.4|1951.4|1947.4|1944.4|1955.1|1952.1|1947.4|1944.4|837
1653566400000|2022-05-26 12:00:00|1946.4|1943.4|1948.9|1945.9|1951.1|1948.1|1937.9|1934.9|3201
1653570000000|2022-05-26 13:00:00|1948.7|1945.7|1960.9|1957.9|1963.9|1960.9|1947.9|1944.9|5034
1653573600000|2022-05-26 14:00:00|1960.7|1957.7|1962.9|1959.9|1970.7|1967.7|1957.4|1954.4|4774
1653577200000|2022-05-26 15:00:00|1961.9|1958.9|1965.9|1962.9|1970.4|1967.4|1960.7|1957.7|2693
1653580800000|2022-05-26 16:00:00|1965.7|1962.7|1962.7|1959.7|1967.9|1964.9|1960.9|1957.9|4894
1653634800000|2022-05-27 07:00:00|1963.8|1960.8|1961.8|1958.8|1967.6|1964.6|1957.3|1954.3|1206
1653638400000|2022-05-27 08:00:00|1962.1|1959.1|1970.6|1967.6|1972.4|1969.4|1962.1|1959.1|1488
1653642000000|2022-05-27 09:00:00|1969.9|1966.9|1977.1|1974.1|1978.1|1975.1|1969.6|1966.6|2102
1653645600000|2022-05-27 10:00:00|1977.6|1974.6|1976.6|1973.6|1980.6|1977.6|1973.9|1970.9|1028
1653649200000|2022-05-27 11:00:00|1975.6|1972.6|1971.6|1968.6|1976.6|1973.6|1970.4|1967.4|441
1653652800000|2022-05-27 12:00:00|1972.6|1969.6|1959.9|1956.9|1975.6|1972.6|1957.9|1954.9|1850
1653656400000|2022-05-27 13:00:00|1959.4|1956.4|1961.4|1958.4|1966.6|1963.6|1952.7|1949.7|2019
1653660000000|2022-05-27 14:00:00|1961.1|1958.1|1952.7|1949.7|1963.2|1960.2|1952.7|1949.7|2333
1653663600000|2022-05-27 15:00:00|1953.7|1950.7|1963.9|1960.9|1964.4|1961.4|1948.7|1945.7|3698
1653667200000|2022-05-27 16:00:00|1963.7|1960.7|1972.7|1969.7|1973.1|1970.1|1962.7|1959.7|4268
1653980400000|2022-05-31 07:00:00|1993.1|1990.1|1994.4|1991.4|2000.1|1997.1|1992.8|1989.8|2182
1653984000000|2022-05-31 08:00:00|1995.1|1992.1|1991|1988|1997|1994|1989|1986|2628
1653987600000|2022-05-31 09:00:00|1990.7|1987.7|1991.7|1988.7|1992|1989|1989.7|1986.7|475
1653991200000|2022-05-31 10:00:00|1991|1988|1985|1982|1991.2|1988.2|1983|1980|1184
1653994800000|2022-05-31 11:00:00|1985.4|1982.4|1982|1979|1986|1983|1977|1974|1329
1653998400000|2022-05-31 12:00:00|1981.3|1978.3|1961.5|1958.5|1981.3|1978.3|1956.8|1953.8|2849
1654002000000|2022-05-31 13:00:00|1961.3|1958.3|1967.3|1964.3|1972|1969|1960.5|1957.5|2895
1654005600000|2022-05-31 14:00:00|1966.9|1963.9|1960.2|1957.2|1970.3|1967.3|1959.2|1956.2|6055
1654009200000|2022-05-31 15:00:00|1959.9|1956.9|1948.5|1945.5|1960.9|1957.9|1945.2|1942.2|5935
1654012800000|2022-05-31 16:00:00|1948.1|1945.1|1951.1|1948.1|1955.8|1952.8|1944.8|1941.8|10318
1654066800000|2022-06-01 07:00:00|1954|1951|1954.7|1951.7|1955.2|1952.2|1946.7|1943.7|1399
1654070400000|2022-06-01 08:00:00|1954.4|1951.4|1950.6|1947.6|1957|1954|1948.6|1945.6|1031
1654074000000|2022-06-01 09:00:00|1950.3|1947.3|1948|1945|1950.3|1947.3|1944.6|1941.6|834
1654077600000|2022-06-01 10:00:00|1948.3|1945.3|1943.3|1940.3|1948.3|1945.3|1939.6|1936.6|1758
1654081200000|2022-06-01 11:00:00|1943.6|1940.6|1946|1943|1950.7|1947.7|1943.3|1940.3|1621
1654084800000|2022-06-01 12:00:00|1946.5|1943.5|1959|1956|1961.7|1958.7|1946.5|1943.5|3636
1654088400000|2022-06-01 13:00:00|1959.4|1956.4|1973.9|1970.9|1977.3|1974.3|1957.2|1954.2|6195
1654092000000|2022-06-01 14:00:00|1974.9|1971.9|1956.1|1953.1|1974.9|1971.9|1951.1|1948.1|5479
1654095600000|2022-06-01 15:00:00|1956.5|1953.5|1956.1|1953.1|1959.1|1956.1|1950.5|1947.5|4639
1654099200000|2022-06-01 16:00:00|1957.1|1954.1|1953.5|1950.5|1963.2|1960.2|1953.1|1950.1|8684
1654167600000|2022-06-02 11:00:00|1953.1|1950.1|1948.4|1945.4|1955.1|1952.1|1948.4|1945.4|529
1654171200000|2022-06-02 12:00:00|1948.7|1945.7|1948.7|1945.7|1953.4|1950.4|1942.1|1939.1|4439
1654174800000|2022-06-02 13:00:00|1949.1|1946.1|1955.7|1952.7|1969.1|1966.1|1948.1|1945.1|6405
1654178400000|2022-06-02 14:00:00|1955.1|1952.1|1947.3|1944.3|1958.7|1955.7|1943.7|1940.7|5137
1654182000000|2022-06-02 15:00:00|1947.7|1944.7|1938.6|1935.6|1948.7|1945.7|1937.6|1934.6|7925
1654185600000|2022-06-02 16:00:00|1938.3|1935.3|1945.2|1942.2|1949.7|1946.7|1936|1933|9771
1654254000000|2022-06-03 11:00:00|1951.9|1948.9|1942.2|1939.2|1953.2|1950.2|1942.2|1939.2|992
1654257600000|2022-06-03 12:00:00|1941.9|1938.9|1942.6|1939.6|1946.1|1943.1|1937.6|1934.6|4751
1654261200000|2022-06-03 13:00:00|1943.6|1940.6|1942.2|1939.2|1944.9|1941.9|1939.9|1936.9|2386
1654264800000|2022-06-03 14:00:00|1942.4|1939.4|1939.2|1936.2|1945.2|1942.2|1938.2|1935.2|4127
1654268400000|2022-06-03 15:00:00|1938.5|1935.5|1941.6|1938.6|1943.2|1940.2|1938.2|1935.2|2600
1654272000000|2022-06-03 16:00:00|1941.9|1938.9|1943.3|1940.3|1945.2|1942.2|1939.9|1936.9|7362
1654498800000|2022-06-06 07:00:00|1962.7|1959.7|1982|1979|1982.7|1979.7|1960.7|1957.7|5639
1654502400000|2022-06-06 08:00:00|1982.2|1979.2|1974.7|1971.7|1984.3|1981.3|1971.4|1968.4|5580
1654506000000|2022-06-06 09:00:00|1973.7|1970.7|1972.7|1969.7|1973.7|1970.7|1967.4|1964.4|1106
1654509600000|2022-06-06 10:00:00|1973|1970|1971.7|1968.7|1974.7|1971.7|1967.7|1964.7|1851
1654513200000|2022-06-06 11:00:00|1972|1969|1968.1|1965.1|1972|1969|1963.7|1960.7|2881
1654516800000|2022-06-06 12:00:00|1968.2|1965.2|1982.7|1979.7|1983.7|1980.7|1966.7|1963.7|7204
1654520400000|2022-06-06 13:00:00|1982.6|1979.6|1971.4|1968.4|1986.1|1983.1|1969.4|1966.4|6175
1654524000000|2022-06-06 14:00:00|1971.1|1968.1|1973.8|1970.8|1976.8|1973.8|1959.1|1956.1|6740
1654527600000|2022-06-06 15:00:00|1974.1|1971.1|1977.8|1974.8|1980.8|1977.8|1969.8|1966.8|6840
1654531200000|2022-06-06 16:00:00|1976.8|1973.8|1970.5|1967.5|1978.8|1975.8|1966.1|1963.1|9563
1654585200000|2022-06-07 07:00:00|1949.3|1946.3|1947.5|1944.5|1949.3|1946.3|1941.3|1938.3|8572
1654588800000|2022-06-07 08:00:00|1947.6|1944.6|1948.3|1945.3|1955.3|1952.3|1947|1944|3538
1654592400000|2022-06-07 09:00:00|1948.7|1945.7|1945.4|1942.4|1948.7|1945.7|1945|1942|961
1654596000000|2022-06-07 10:00:00|1945.7|1942.7|1949.7|1946.7|1954|1951|1945|1942|1321
1654599600000|2022-06-07 11:00:00|1949.9|1946.9|1948|1945|1953.7|1950.7|1945.7|1942.7|2431
1654603200000|2022-06-07 12:00:00|1947.9|1944.9|1939.7|1936.7|1948.4|1945.4|1938.4|1935.4|13277
1654606800000|2022-06-07 13:00:00|1939.4|1936.4|1933.1|1930.1|1944.7|1941.7|1927.4|1924.4|13166
1654610400000|2022-06-07 14:00:00|1932.8|1929.8|1929.5|1926.5|1933.5|1930.5|1927.4|1924.4|8288
1654614000000|2022-06-07 15:00:00|1929.8|1926.8|1922.8|1919.8|1932.8|1929.8|1920.5|1917.5|13741
1654617600000|2022-06-07 16:00:00|1923.8|1920.8|1912.6|1909.6|1925.8|1922.8|1912.6|1909.6|21979
1654671600000|2022-06-08 07:00:00|1916.8|1913.8|1910.4|1907.4|1916.8|1913.8|1905.8|1902.8|4746
1654675200000|2022-06-08 08:00:00|1910.1|1907.1|1905.8|1902.8|1911.8|1908.8|1902.8|1899.8|2492
1654678800000|2022-06-08 09:00:00|1905.7|1902.7|1911.5|1908.5|1912.5|1909.5|1903.5|1900.5|2515
1654682400000|2022-06-08 10:00:00|1912.5|1909.5|1910.8|1907.8|1913.5|1910.5|1907.8|1904.8|3012
1654686000000|2022-06-08 11:00:00|1910.7|1907.7|1911.2|1908.2|1913.2|1910.2|1904.9|1901.9|2554
1654689600000|2022-06-08 12:00:00|1911.4|1908.4|1911.2|1908.2|1913.6|1910.6|1908.9|1905.9|8931
1654693200000|2022-06-08 13:00:00|1910.8|1907.8|1912.9|1909.9|1913.6|1910.6|1907.9|1904.9|6080
1654696800000|2022-06-08 14:00:00|1912.6|1909.6|1922.8|1919.8|1922.8|1919.8|1907.2|1904.2|14526
1654700400000|2022-06-08 15:00:00|1922.5|1919.5|1931.9|1928.9|1934.9|1931.9|1919.8|1916.8|15801
1654704000000|2022-06-08 16:00:00|1932.3|1929.3|1915.6|1912.6|1934.9|1931.9|1914.6|1911.6|16685
1654758000000|2022-06-09 07:00:00|1917.9|1914.9|1917.2|1914.2|1925.2|1922.2|1912.9|1909.9|2780
1654761600000|2022-06-09 08:00:00|1916.9|1913.9|1923.9|1920.9|1924.1|1921.1|1914.9|1911.9|717
1654765200000|2022-06-09 09:00:00|1924.1|1921.1|1918.9|1915.9|1925.9|1922.9|1917.9|1914.9|725
1654768800000|2022-06-09 10:00:00|1919.9|1916.9|1920.9|1917.9|1922.2|1919.2|1918.9|1915.9|1379
1654772400000|2022-06-09 11:00:00|1921.1|1918.1|1907.7|1904.7|1921.1|1918.1|1907.7|1904.7|4398
1654776000000|2022-06-09 12:00:00|1907.8|1904.8|1911.6|1908.6|1912.1|1909.1|1901.6|1898.6|14128
1654779600000|2022-06-09 13:00:00|1912|1909|1955|1952|1958.6|1955.6|1907.8|1904.8|22094
1654783200000|2022-06-09 14:00:00|1955.7|1952.7|1940.3|1937.3|1956|1953|1934.6|1931.6|15663
1654786800000|2022-06-09 15:00:00|1940.4|1937.4|1943.4|1940.4|1945.4|1942.4|1939.1|1936.1|7918
1654790400000|2022-06-09 16:00:00|1943.1|1940.1|1948.8|1945.8|1949.4|1946.4|1936.8|1933.8|17532
1654844400000|2022-06-10 07:00:00|1947.7|1944.7|1937.6|1934.6|1951.4|1948.4|1937|1934|1198
1654848000000|2022-06-10 08:00:00|1937.5|1934.5|1938.3|1935.3|1943.8|1940.8|1935.6|1932.6|2069
1654851600000|2022-06-10 09:00:00|1937.9|1934.9|1935.3|1932.3|1940.9|1937.9|1933.9|1930.9|2302
1654855200000|2022-06-10 10:00:00|1935.7|1932.7|1936.9|1933.9|1937.3|1934.3|1932.7|1929.7|632
1654858800000|2022-06-10 11:00:00|1935.9|1932.9|1931|1928|1935.9|1932.9|1926.2|1923.2|3983
1654862400000|2022-06-10 12:00:00|1930.6|1927.6|1911.3|1908.3|1934|1931|1909.7|1906.7|8556
1654866000000|2022-06-10 13:00:00|1911|1908|1912.3|1909.3|1913.3|1910.3|1905.7|1902.7|8506
1654869600000|2022-06-10 14:00:00|1912.1|1909.1|1904.7|1901.7|1913.3|1910.3|1900|1897|10848
1654873200000|2022-06-10 15:00:00|1903.7|1900.7|1904.4|1901.4|1904.7|1901.7|1900.3|1897.3|9501
1654876800000|2022-06-10 16:00:00|1904|1901|1901|1898|1908|1905|1900|1897|14591
1655103600000|2022-06-13 07:00:00|1895.8|1892.8|1887.8|1884.8|1895.8|1892.8|1886.8|1883.8|3963
1655107200000|2022-06-13 08:00:00|1887.6|1884.6|1887.8|1884.8|1887.8|1884.8|1882.6|1879.6|1654
1655110800000|2022-06-13 09:00:00|1887.7|1884.7|1881.6|1878.6|1887.8|1884.8|1879.6|1876.6|1796
1655114400000|2022-06-13 10:00:00|1881.2|1878.2|1881.9|1878.9|1882.3|1879.3|1878.6|1875.6|2639
1655118000000|2022-06-13 11:00:00|1882.3|1879.3|1881.9|1878.9|1883.9|1880.9|1878.7|1875.7|2554
1655121600000|2022-06-13 12:00:00|1882.3|1879.3|1888.8|1885.8|1889.8|1886.8|1880.1|1877.1|10446
1655125200000|2022-06-13 13:00:00|1887.8|1884.8|1890.8|1887.8|1891.3|1888.3|1880|1877|10882
1655128800000|2022-06-13 14:00:00|1891.2|1888.2|1876.6|1873.6|1891.3|1888.3|1874.8|1871.8|11875
1655132400000|2022-06-13 15:00:00|1876.7|1873.7|1879.2|1876.2|1886.6|1883.6|1875.8|1872.8|8876
1655136000000|2022-06-13 16:00:00|1880|1877|1885.9|1882.9|1886.6|1883.6|1878.3|1875.3|19708
1655139600000|2022-06-13 17:00:00|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|1885.1|1882.1|0
1655190000000|2022-06-14 07:00:00|1881.4|1878.4|1877.4|1874.4|1881.6|1878.6|1875.1|1872.1|962
1655193600000|2022-06-14 08:00:00|1877.3|1874.3|1883.4|1880.4|1886|1883|1876.9|1873.9|1591
1655197200000|2022-06-14 09:00:00|1882.6|1879.6|1878.6|1875.6|1882.8|1879.8|1877.4|1874.4|1064
1655200800000|2022-06-14 10:00:00|1878.5|1875.5|1880.8|1877.8|1881.8|1878.8|1876.6|1873.6|2944
1655204400000|2022-06-14 11:00:00|1880.6|1877.6|1879.6|1876.6|1884.6|1881.6|1879.6|1876.6|798
1655208000000|2022-06-14 12:00:00|1879.4|1876.4|1877.8|1874.8|1886.6|1883.6|1877.6|1874.6|3628
1655211600000|2022-06-14 13:00:00|1877.7|1874.7|1880.8|1877.8|1882.6|1879.6|1870.8|1867.8|5363
1655215200000|2022-06-14 14:00:00|1881.6|1878.6|1870.8|1867.8|1882.6|1879.6|1868|1865|7347
1655218800000|2022-06-14 15:00:00|1870.4|1867.4|1876|1873|1880|1877|1870|1867|3975
1655222400000|2022-06-14 16:00:00|1875|1872|1891.8|1888.8|1892.4|1889.4|1873|1870|7719
1655226000000|2022-06-14 17:00:00|||||||||1
1655276400000|2022-06-15 07:00:00|1880.1|1877.1|1873.9|1870.9|1883.8|1880.8|1872.9|1869.9|886
1655280000000|2022-06-15 08:00:00|1873.8|1870.8|1874.2|1871.2|1876.3|1873.3|1871.9|1868.9|1869
1655283600000|2022-06-15 09:00:00|1874.3|1871.3|1870.1|1867.1|1875.1|1872.1|1868.1|1865.1|1368
1655287200000|2022-06-15 10:00:00|1869.1|1866.1|1871.3|1868.3|1873.1|1870.1|1865.3|1862.3|2534
1655290800000|2022-06-15 11:00:00|1872.3|1869.3|1873.3|1870.3|1877.3|1874.3|1872.3|1869.3|962
1655294400000|2022-06-15 12:00:00|1872.3|1869.3|1865.3|1862.3|1875.3|1872.3|1864.5|1861.5|3418
1655298000000|2022-06-15 13:00:00|1864.5|1861.5|1859.5|1856.5|1865.5|1862.5|1859.5|1856.5|4769
1655301600000|2022-06-15 14:00:00|1858.5|1855.5|1861|1858|1866.7|1863.7|1856.5|1853.5|7998
1655305200000|2022-06-15 15:00:00|1860.2|1857.2|1856|1853|1865.2|1862.2|1855.2|1852.2|4135
1655308800000|2022-06-15 16:00:00|1855.6|1852.6|1853.4|1850.4|1858|1855|1846.8|1843.8|11979
1655362800000|2022-06-16 07:00:00|1861.5|1858.5|1857.5|1854.5|1863|1860|1853.6|1850.6|961
1655366400000|2022-06-16 08:00:00|1857.6|1854.6|1858.6|1855.6|1865.6|1862.6|1857.5|1854.5|1361
1655370000000|2022-06-16 09:00:00|1857.6|1854.6|1853.6|1850.6|1859.5|1856.5|1853.6|1850.6|811
1655373600000|2022-06-16 10:00:00|1852.6|1849.6|1850.7|1847.7|1854.6|1851.6|1848.8|1845.8|1945
1655377200000|2022-06-16 11:00:00|1851.7|1848.7|1848.8|1845.8|1853.7|1850.7|1845.8|1842.8|1267
1655380800000|2022-06-16 12:00:00|1847.8|1844.8|1867.7|1864.7|1869.8|1866.8|1846.7|1843.7|3470
1655384400000|2022-06-16 13:00:00|1867.8|1864.8|1862.7|1859.7|1871.8|1868.8|1861.7|1858.7|3721
1655388000000|2022-06-16 14:00:00|1862.8|1859.8|1862.8|1859.8|1867.7|1864.7|1857.7|1854.7|3217
1655391600000|2022-06-16 15:00:00|1863.8|1860.8|1865.7|1862.7|1867.7|1864.7|1862.7|1859.7|2421
1655395200000|2022-06-16 16:00:00|1866.5|1863.5|1869|1866|1869.7|1866.7|1863.5|1860.5|7352
1655449200000|2022-06-17 07:00:00|1886.4|1883.4|1899.5|1896.5|1899.5|1896.5|1884.4|1881.4|2529
1655452800000|2022-06-17 08:00:00|1898.5|1895.5|1902.5|1899.5|1904.5|1901.5|1896.6|1893.6|1806
1655456400000|2022-06-17 09:00:00|1901.6|1898.6|1902.5|1899.5|1905.5|1902.5|1899.5|1896.5|633
1655460000000|2022-06-17 10:00:00|1903.5|1900.5|1899.5|1896.5|1903.5|1900.5|1895.5|1892.5|480
1655463600000|2022-06-17 11:00:00|1898.5|1895.5|1892.6|1889.6|1900.6|1897.6|1890.6|1887.6|1435
1655467200000|2022-06-17 12:00:00|1893.6|1890.6|1888.6|1885.6|1900.6|1897.6|1883.8|1880.8|1956
1655470800000|2022-06-17 13:00:00|1888.5|1885.5|1883.6|1880.6|1892.2|1889.2|1876.6|1873.6|2343
1655474400000|2022-06-17 14:00:00|1883.7|1880.7|1881.6|1878.6|1893.4|1890.4|1879.6|1876.6|1731
1655478000000|2022-06-17 15:00:00|1881.5|1878.5|1873.3|1870.3|1882.5|1879.5|1871.4|1868.4|3831
1655481600000|2022-06-17 16:00:00|1873.4|1870.4|1870.2|1867.2|1879.2|1876.2|1870.1|1867.1|4207
1655485200000|2022-06-17 17:00:00|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|1870.1|1867.1|0
1655794800000|2022-06-21 07:00:00|1874.9|1871.9|1880|1877|1885.5|1882.5|1873|1870|788
1655798400000|2022-06-21 08:00:00|1881|1878|1876.2|1873.2|1881|1878|1874.1|1871.1|392
1655802000000|2022-06-21 09:00:00|1877.1|1874.1|1872.1|1869.1|1879.1|1876.1|1871.1|1868.1|263
1655805600000|2022-06-21 10:00:00|1873.1|1870.1|1875.1|1872.1|1875.1|1872.1|1871.1|1868.1|950
1655809200000|2022-06-21 11:00:00|1875.2|1872.2|1876|1873|1879.2|1876.2|1875|1872|437
1655812800000|2022-06-21 12:00:00|1875|1872|1883.1|1880.1|1884.1|1881.1|1873.7|1870.7|1556
1655816400000|2022-06-21 13:00:00|1882.1|1879.1|1906.1|1903.1|1911.1|1908.1|1882.1|1879.1|4747
1655820000000|2022-06-21 14:00:00|1907.1|1904.1|1891.1|1888.1|1909.1|1906.1|1889.1|1886.1|2765
1655823600000|2022-06-21 15:00:00|1892.1|1889.1|1881.2|1878.2|1892.1|1889.1|1880.2|1877.2|3061
1655827200000|2022-06-21 16:00:00|1882.2|1879.2|1879.6|1876.6|1884.2|1881.2|1876|1873|4634
1655881200000|2022-06-22 07:00:00|1866.1|1863.1|1858.4|1855.4|1867.2|1864.2|1857.4|1854.4|1956
1655884800000|2022-06-22 08:00:00|1857.9|1854.9|1856.3|1853.3|1860.3|1857.3|1855.3|1852.3|849
1655888400000|2022-06-22 09:00:00|1856.4|1853.4|1858.3|1855.3|1859.3|1856.3|1856.3|1853.3|205
1655892000000|2022-06-22 10:00:00|1857.3|1854.3|1862.4|1859.4|1863.3|1860.3|1857.3|1854.3|414
1655895600000|2022-06-22 11:00:00|1861.4|1858.4|1859.5|1856.5|1867.4|1864.4|1859.5|1856.5|2297
1655899200000|2022-06-22 12:00:00|1859.4|1856.4|1848.6|1845.6|1859.4|1856.4|1848.6|1845.6|3084
1655902800000|2022-06-22 13:00:00|1849.6|1846.6|1852.8|1849.8|1854.8|1851.8|1847.7|1844.7|5006
1655906400000|2022-06-22 14:00:00|1851.9|1848.9|1854.9|1851.9|1855.8|1852.8|1847.8|1844.8|3180
1655910000000|2022-06-22 15:00:00|1855.9|1852.9|1853.8|1850.8|1857.9|1854.9|1851.9|1848.9|2331
1655913600000|2022-06-22 16:00:00|1852.9|1849.9|1849.7|1846.7|1854.8|1851.8|1848.8|1845.8|3140
1655967600000|2022-06-23 07:00:00|1843.9|1840.9|1839|1836|1843.9|1840.9|1838|1835|2925
1655971200000|2022-06-23 08:00:00|1840|1837|1839.2|1836.2|1841|1838|1837.1|1834.1|1803
1655974800000|2022-06-23 09:00:00|1840.2|1837.2|1840.2|1837.2|1842.2|1839.2|1838.2|1835.2|316
1655978400000|2022-06-23 10:00:00|1839.2|1836.2|1844.3|1841.3|1846.2|1843.2|1836.2|1833.2|522
1655982000000|2022-06-23 11:00:00|1845.2|1842.2|1840.2|1837.2|1845.2|1842.2|1838.7|1835.7|290
1655985600000|2022-06-23 12:00:00|1839.2|1836.2|1833.2|1830.2|1845.2|1842.2|1833.2|1830.2|1174
1655989200000|2022-06-23 13:00:00|1833.3|1830.3|1844.3|1841.3|1846.3|1843.3|1828.3|1825.3|4502
1655992800000|2022-06-23 14:00:00|1841.4|1838.4|1844.2|1841.2|1851.3|1848.3|1839.3|1836.3|2588
1655996400000|2022-06-23 15:00:00|1844.3|1841.3|1838.1|1835.1|1849.2|1846.2|1838.1|1835.1|1769
1656000000000|2022-06-23 16:00:00|1837.1|1834.1|1834.3|1831.3|1839.1|1836.1|1832.2|1829.2|2905
1656054000000|2022-06-24 07:00:00|1831.2|1828.2|1826.3|1823.3|1831.2|1828.2|1824.3|1821.3|1189
1656057600000|2022-06-24 08:00:00|1827.3|1824.3|1830.3|1827.3|1830.3|1827.3|1826.3|1823.3|452
1656061200000|2022-06-24 09:00:00|1831.3|1828.3|1829.3|1826.3|1834.3|1831.3|1829.3|1826.3|839
1656064800000|2022-06-24 10:00:00|1828.3|1825.3|1828.3|1825.3|1832.3|1829.3|1827.3|1824.3|334
1656068400000|2022-06-24 11:00:00|1829.3|1826.3|1825.3|1822.3|1830.3|1827.3|1825.3|1822.3|431
1656072000000|2022-06-24 12:00:00|1824.8|1821.8|1821.3|1818.3|1830.3|1827.3|1821.3|1818.3|2398
1656075600000|2022-06-24 13:00:00|1820.3|1817.3|1817.3|1814.3|1825.2|1822.2|1817.3|1814.3|1227
1656079200000|2022-06-24 14:00:00|1817.4|1814.4|1831.2|1828.2|1834.2|1831.2|1817.4|1814.4|3670
1656082800000|2022-06-24 15:00:00|1830.3|1827.3|1831.3|1828.3|1834.2|1831.2|1828.2|1825.2|1657
1656086400000|2022-06-24 16:00:00|1832.2|1829.2|1831.3|1828.3|1838.3|1835.3|1830.3|1827.3|1937
1656313200000|2022-06-27 07:00:00|1843.1|1840.1|1831.1|1828.1|1846.1|1843.1|1830.1|1827.1|1441
1656316800000|2022-06-27 08:00:00|1830.6|1827.6|1840.1|1837.1|1841.1|1838.1|1830.1|1827.1|900
1656320400000|2022-06-27 09:00:00|1839.1|1836.1|1840.1|1837.1|1840.1|1837.1|1837.1|1834.1|617
1656324000000|2022-06-27 10:00:00|1839.1|1836.1|1839.2|1836.2|1841.2|1838.2|1834.6|1831.6|1133
1656327600000|2022-06-27 11:00:00|1840.2|1837.2|1832.2|1829.2|1840.2|1837.2|1832.2|1829.2|2442
1656331200000|2022-06-27 12:00:00|1831.2|1828.2|1822.2|1819.2|1832.2|1829.2|1821.2|1818.2|4181
1656334800000|2022-06-27 13:00:00|1821.2|1818.2|1816.2|1813.2|1822.2|1819.2|1815.2|1812.2|6876
1656338400000|2022-06-27 14:00:00|1815.2|1812.2|1835.2|1832.2|1835.7|1832.7|1815.2|1812.2|8149
1656342000000|2022-06-27 15:00:00|1834.2|1831.2|1837.2|1834.2|1842.2|1839.2|1834.2|1831.2|4478
1656345600000|2022-06-27 16:00:00|1838.2|1835.2|1827.2|1824.2|1838.2|1835.2|1820.2|1817.2|6959
1656399600000|2022-06-28 07:00:00|1840.4|1837.4|1839.9|1836.9|1845.4|1842.4|1837.4|1834.4|1576
1656403200000|2022-06-28 08:00:00|1840.4|1837.4|1840.4|1837.4|1840.4|1837.4|1837.4|1834.4|1119
1656406800000|2022-06-28 09:00:00|1841.4|1838.4|1842.4|1839.4|1844.4|1841.4|1839.4|1836.4|1171
1656410400000|2022-06-28 10:00:00|1841.5|1838.5|1842.5|1839.5|1844.5|1841.5|1840.5|1837.5|723
1656414000000|2022-06-28 11:00:00|1841.5|1838.5|1851.4|1848.4|1851.9|1848.9|1838.5|1835.5|2689
1656417600000|2022-06-28 12:00:00|1850.9|1847.9|1858.4|1855.4|1860.4|1857.4|1835.5|1832.5|6538
1656421200000|2022-06-28 13:00:00|1857.5|1854.5|1851.5|1848.5|1859.4|1856.4|1848.5|1845.5|6457
1656424800000|2022-06-28 14:00:00|1850.5|1847.5|1853.5|1850.5|1857|1854|1848.5|1845.5|5549
1656428400000|2022-06-28 15:00:00|1854.5|1851.5|1849|1846|1859.5|1856.5|1847.5|1844.5|4744
1656432000000|2022-06-28 16:00:00|1848.5|1845.5|1850|1847|1854.5|1851.5|1844.5|1841.5|6274
1656486000000|2022-06-29 07:00:00|1852.7|1849.7|1855.7|1852.7|1856.7|1853.7|1850.7|1847.7|1051
1656489600000|2022-06-29 08:00:00|1853.7|1850.7|1845.7|1842.7|1853.7|1850.7|1844.2|1841.2|773
1656493200000|2022-06-29 09:00:00|1844.7|1841.7|1842.7|1839.7|1846.7|1843.7|1842.2|1839.2|1033
1656496800000|2022-06-29 10:00:00|1842.8|1839.8|1840.8|1837.8|1843.7|1840.7|1840.7|1837.7|455
1656500400000|2022-06-29 11:00:00|1841.3|1838.3|1845.8|1842.8|1849.7|1846.7|1840.8|1837.8|1748
1656504000000|2022-06-29 12:00:00|1844.8|1841.8|1845.8|1842.8|1848.8|1845.8|1839.8|1836.8|3348
1656507600000|2022-06-29 13:00:00|1846.8|1843.8|1849.8|1846.8|1851.8|1848.8|1843.8|1840.8|3476
1656511200000|2022-06-29 14:00:00|1848.8|1845.8|1849.8|1846.8|1851.8|1848.8|1842.8|1839.8|3840
1656514800000|2022-06-29 15:00:00|1848.8|1845.8|1849.8|1846.8|1853.8|1850.8|1844.8|1841.8|5327
1656518400000|2022-06-29 16:00:00|1851.8|1848.8|1855.3|1852.3|1856.8|1853.8|1851.8|1848.8|5772
1656522000000|2022-06-29 17:00:00|||||||||1
1656572400000|2022-06-30 07:00:00|1856|1853|1854|1851|1856|1853|1851|1848|613
1656576000000|2022-06-30 08:00:00|1853.5|1850.5|1863.5|1860.5|1866|1863|1853|1850|1682
1656579600000|2022-06-30 09:00:00|1864|1861|1863|1860|1866|1863|1861|1858|926
1656583200000|2022-06-30 10:00:00|1862|1859|1869|1866|1871.9|1868.9|1862|1859|3292
1656586800000|2022-06-30 11:00:00|1870|1867|1866|1863|1874|1871|1864|1861|1902
1656590400000|2022-06-30 12:00:00|1857.5|1854.5|1870|1867|1877.9|1874.9|1857|1854|4504
1656594000000|2022-06-30 13:00:00|1871|1868|1853|1850|1871|1868|1848|1845|5917
1656597600000|2022-06-30 14:00:00|1852.1|1849.1|1851.1|1848.1|1858.1|1855.1|1848.1|1845.1|4890
1656601200000|2022-06-30 15:00:00|1851|1848|1848|1845|1852|1849|1845.1|1842.1|4414
1656604800000|2022-06-30 16:00:00|1848.1|1845.1|1850.1|1847.1|1858.1|1855.1|1844.1|1841.1|9811
1656658800000|2022-07-01 07:00:00|1841.3|1838.3|1834.4|1831.4|1843.3|1840.3|1834.3|1831.3|1384
1656662400000|2022-07-01 08:00:00|1834.3|1831.3|1836.4|1833.4|1839.8|1836.8|1828.4|1825.4|2588
1656666000000|2022-07-01 09:00:00|1836.3|1833.3|1839.4|1836.4|1839.4|1836.4|1832.4|1829.4|1473
1656669600000|2022-07-01 10:00:00|1838.4|1835.4|1845.3|1842.3|1847.3|1844.3|1833.4|1830.4|3172
1656673200000|2022-07-01 11:00:00|1845.2|1842.2|1851.3|1848.3|1856.2|1853.2|1844.3|1841.3|1214
1656676800000|2022-07-01 12:00:00|1853.2|1850.2|1835.4|1832.4|1854.2|1851.2|1835.3|1832.3|2388
1656680400000|2022-07-01 13:00:00|1835.3|1832.3|1826.4|1823.4|1835.3|1832.3|1825.4|1822.4|5100
1656684000000|2022-07-01 14:00:00|1827.4|1824.4|1811.5|1808.5|1830.4|1827.4|1811.5|1808.5|6916
1656687600000|2022-07-01 15:00:00|1812.5|1809.5|1810.4|1807.4|1818.4|1815.4|1809.4|1806.4|8024
1656691200000|2022-07-01 16:00:00|1809.9|1806.9|1809.5|1806.5|1813.5|1810.5|1809.4|1806.4|9095
1657004400000|2022-07-05 07:00:00|1820.6|1817.6|1827.6|1824.6|1833|1830|1815.7|1812.7|1927
1657008000000|2022-07-05 08:00:00|1827.1|1824.1|1817.7|1814.7|1827.1|1824.1|1817.7|1814.7|1276
1657011600000|2022-07-05 09:00:00|1816.7|1813.7|1812.7|1809.7|1817.6|1814.6|1811.6|1808.6|1536
1657015200000|2022-07-05 10:00:00|1813.6|1810.6|1819.6|1816.6|1823.5|1820.5|1811.7|1808.7|1800
1657018800000|2022-07-05 11:00:00|1820.6|1817.6|1815.6|1812.6|1820.6|1817.6|1813.1|1810.1|1175
1657022400000|2022-07-05 12:00:00|1814.7|1811.7|1806.7|1803.7|1814.7|1811.7|1805.8|1802.8|3822
1657026000000|2022-07-05 13:00:00|1805.8|1802.8|1796.6|1793.6|1808.6|1805.6|1792.7|1789.7|10404
1657029600000|2022-07-05 14:00:00|1797.6|1794.6|1794.6|1791.6|1802.6|1799.6|1792.6|1789.6|7362
1657033200000|2022-07-05 15:00:00|1794.5|1791.5|1785.8|1782.8|1794.6|1791.6|1785.7|1782.7|6747
1657036800000|2022-07-05 16:00:00|1785.7|1782.7|1791.5|1788.5|1792|1789|1775.8|1772.8|13153
1657090800000|2022-07-06 07:00:00|1795.7|1792.7|1795.7|1792.7|1798.3|1795.3|1789.8|1786.8|841
1657094400000|2022-07-06 08:00:00|1795.6|1792.6|1789.8|1786.8|1798.1|1795.1|1789.8|1786.8|1193
1657098000000|2022-07-06 09:00:00|1788.8|1785.8|1787.8|1784.8|1788.8|1785.8|1781.8|1778.8|1248
1657101600000|2022-07-06 10:00:00|1787.7|1784.7|1788.8|1785.8|1791.2|1788.2|1778.8|1775.8|2186
1657105200000|2022-07-06 11:00:00|1789.8|1786.8|1787.9|1784.9|1791.8|1788.8|1782.8|1779.8|1374
1657108800000|2022-07-06 12:00:00|1787.8|1784.8|1792.8|1789.8|1797.3|1794.3|1782.8|1779.8|3945
1657112400000|2022-07-06 13:00:00|1792.7|1789.7|1788.7|1785.7|1798.6|1795.6|1788.7|1785.7|6888
1657116000000|2022-07-06 14:00:00|1787.8|1784.8|1783.7|1780.7|1790.7|1787.7|1781.7|1778.7|6986
1657119600000|2022-07-06 15:00:00|1783.6|1780.6|1801.6|1798.6|1806.6|1803.6|1783.6|1780.6|7524
1657123200000|2022-07-06 16:00:00|1800.6|1797.6|1804.6|1801.6|1806.6|1803.6|1798.1|1795.1|7882
1657177200000|2022-07-07 07:00:00|1811.8|1808.8|1805.5|1802.5|1816.5|1813.5|1804.5|1801.5|1904
1657180800000|2022-07-07 08:00:00|1805.4|1802.4|1810.4|1807.4|1810.4|1807.4|1802.5|1799.5|1382
1657184400000|2022-07-07 09:00:00|1810.9|1807.9|1819.2|1816.2|1821.2|1818.2|1810.4|1807.4|3750
1657188000000|2022-07-07 10:00:00|1819.3|1816.3|1816.9|1813.9|1820.2|1817.2|1807.3|1804.3|3150
1657191600000|2022-07-07 11:00:00|1817|1814|1819|1816|1822.1|1819.1|1814.1|1811.1|1186
1657195200000|2022-07-07 12:00:00|1819.1|1816.1|1837.9|1834.9|1845.8|1842.8|1819.1|1816.1|6635
1657198800000|2022-07-07 13:00:00|1837.5|1834.5|1859.7|1856.7|1859.9|1856.9|1835|1832|9800
1657202400000|2022-07-07 14:00:00|1860.7|1857.7|1851.9|1848.9|1861.7|1858.7|1851.3|1848.3|8391
1657206000000|2022-07-07 15:00:00|1850.9|1847.9|1845.9|1842.9|1854.7|1851.7|1839.5|1836.5|5647
1657209600000|2022-07-07 16:00:00|1846|1843|1857.7|1854.7|1857.7|1854.7|1845.4|1842.4|7496
1657263600000|2022-07-08 07:00:00|1851.8|1848.8|1852.5|1849.5|1861.9|1858.9|1848.5|1845.5|2668
1657267200000|2022-07-08 08:00:00|1852.6|1849.6|1859.4|1856.4|1863.4|1860.4|1852.6|1849.6|1584
1657270800000|2022-07-08 09:00:00|1859.5|1856.5|1886.3|1883.3|1888.3|1885.3|1859.4|1856.4|5454
1657274400000|2022-07-08 10:00:00|1885.3|1882.3|1881.4|1878.4|1885.4|1882.4|1876.4|1873.4|2836
1657278000000|2022-07-08 11:00:00|1882.3|1879.3|1887.3|1884.3|1887.4|1884.4|1880.4|1877.4|3573
1657281600000|2022-07-08 12:00:00|1886.9|1883.9|1894.9|1891.9|1894.9|1891.9|1869.5|1866.5|10175
1657285200000|2022-07-08 13:00:00|1895.8|1892.8|1892|1889|1902.9|1899.9|1890|1887|11581
1657288800000|2022-07-08 14:00:00|1892.1|1889.1|1907|1904|1907|1904|1890.1|1887.1|6309
1657292400000|2022-07-08 15:00:00|1907.1|1904.1|1903.3|1900.3|1916.1|1913.1|1900.3|1897.3|7698
1657296000000|2022-07-08 16:00:00|1902.3|1899.3|1908|1905|1909.5|1906.5|1898.7|1895.7|10037
1657522800000|2022-07-11 07:00:00|1912.7|1909.7|1902.8|1899.8|1914.8|1911.8|1902.8|1899.8|1215
1657526400000|2022-07-11 08:00:00|1902.7|1899.7|1902|1899|1903.6|1900.6|1893.2|1890.2|1391
1657530000000|2022-07-11 09:00:00|1902.1|1899.1|1901.1|1898.1|1907.1|1904.1|1901|1898|1105
1657533600000|2022-07-11 10:00:00|1901|1898|1903.2|1900.2|1904.6|1901.6|1895.2|1892.2|1383
1657537200000|2022-07-11 11:00:00|1902.2|1899.2|1902.2|1899.2|1904.1|1901.1|1898.2|1895.2|1107
1657540800000|2022-07-11 12:00:00|1902.1|1899.1|1900.1|1897.1|1904.2|1901.2|1891.3|1888.3|4746
1657544400000|2022-07-11 13:00:00|1901.1|1898.1|1906.4|1903.4|1912.5|1909.5|1900.1|1897.1|6358
1657548000000|2022-07-11 14:00:00|1906|1903|1894.6|1891.6|1908.5|1905.5|1889.9|1886.9|6311
1657551600000|2022-07-11 15:00:00|1895.4|1892.4|1899.7|1896.7|1899.7|1896.7|1891.7|1888.7|3880
1657555200000|2022-07-11 16:00:00|1898.8|1895.8|1893.2|1890.2|1899.7|1896.7|1888.7|1885.7|8337
1657609200000|2022-07-12 07:00:00|1886|1883|1886.1|1883.1|1894.1|1891.1|1883.2|1880.2|1436
1657612800000|2022-07-12 08:00:00|1886|1883|1884.9|1881.9|1887.2|1884.2|1875.2|1872.2|2263
1657616400000|2022-07-12 09:00:00|1883.9|1880.9|1884.7|1881.7|1887.7|1884.7|1881.9|1878.9|1089
1657620000000|2022-07-12 10:00:00|1884.8|1881.8|1875.7|1872.7|1886.5|1883.5|1874.8|1871.8|1763
1657623600000|2022-07-12 11:00:00|1875.8|1872.8|1873|1870|1876.9|1873.9|1868|1865|2449
1657627200000|2022-07-12 12:00:00|1872.1|1869.1|1875|1872|1876.9|1873.9|1869|1866|1934
1657630800000|2022-07-12 13:00:00|1875.9|1872.9|1868.4|1865.4|1875.9|1872.9|1865.4|1862.4|5727
1657634400000|2022-07-12 14:00:00|1869.4|1866.4|1872.2|1869.2|1875.1|1872.1|1866.2|1863.2|6152
1657638000000|2022-07-12 15:00:00|1871.2|1868.2|1880.1|1877.1|1884|1881|1870.2|1867.2|3622
1657641600000|2022-07-12 16:00:00|1880|1877|1877.8|1874.8|1882.1|1879.1|1870.1|1867.1|6001
1657695600000|2022-07-13 07:00:00|1875.4|1872.4|1881.1|1878.1|1887.6|1884.6|1874.1|1871.1|1449
1657699200000|2022-07-13 08:00:00|1881.9|1878.9|1885.1|1882.1|1890.2|1887.2|1881.1|1878.1|1527
1657702800000|2022-07-13 09:00:00|1884.2|1881.2|1881.1|1878.1|1886.6|1883.6|1880.1|1877.1|620
1657706400000|2022-07-13 10:00:00|1881.2|1878.2|1880.1|1877.1|1886.1|1883.1|1879.1|1876.1|462
1657710000000|2022-07-13 11:00:00|1880.9|1877.9|1892|1889|1892|1889|1880.1|1877.1|1648
1657713600000|2022-07-13 12:00:00|1891.9|1888.9|1891.4|1888.4|1903.5|1900.5|1879.8|1876.8|7114
1657717200000|2022-07-13 13:00:00|1891.3|1888.3|1900.4|1897.4|1903.5|1900.5|1891.3|1888.3|7151
1657720800000|2022-07-13 14:00:00|1899.5|1896.5|1910.4|1907.4|1910.4|1907.4|1898.5|1895.5|5713
1657724400000|2022-07-13 15:00:00|1911.4|1908.4|1913.5|1910.5|1913.5|1910.5|1906.4|1903.4|4757
1657728000000|2022-07-13 16:00:00|1913.4|1910.4|1917.3|1914.3|1923.2|1920.2|1913.4|1910.4|10485
1657782000000|2022-07-14 07:00:00|1917.1|1914.1|1915.2|1912.2|1918.1|1915.1|1910.1|1907.1|1295
1657785600000|2022-07-14 08:00:00|1915.3|1912.3|1915.1|1912.1|1922.1|1919.1|1914.1|1911.1|1474
1657789200000|2022-07-14 09:00:00|1915.2|1912.2|1913.3|1910.3|1915.3|1912.3|1909.6|1906.6|1723
1657792800000|2022-07-14 10:00:00|1914.1|1911.1|1903.5|1900.5|1915.4|1912.4|1903.5|1900.5|1835
1657796400000|2022-07-14 11:00:00|1904.4|1901.4|1910.3|1907.3|1910.3|1907.3|1899.6|1896.6|2666
1657800000000|2022-07-14 12:00:00|1910.8|1907.8|1904.6|1901.6|1913.5|1910.5|1899.5|1896.5|4639
1657803600000|2022-07-14 13:00:00|1903.8|1900.8|1901.5|1898.5|1904.6|1901.6|1885.7|1882.7|6148
1657807200000|2022-07-14 14:00:00|1900.7|1897.7|1898.5|1895.5|1907.3|1904.3|1897.1|1894.1|5426
1657810800000|2022-07-14 15:00:00|1897.7|1894.7|1899.7|1896.7|1902.5|1899.5|1892.7|1889.7|3370
1657814400000|2022-07-14 16:00:00|1900.5|1897.5|1902.8|1899.8|1903.9|1900.9|1896.7|1893.7|4424
1657868400000|2022-07-15 07:00:00|1903|1900|1902.8|1899.8|1906.6|1903.6|1900.3|1897.3|638
1657872000000|2022-07-15 08:00:00|1901.8|1898.8|1902.8|1899.8|1906.8|1903.8|1897|1894|1054
1657875600000|2022-07-15 09:00:00|1903.3|1900.3|1902.7|1899.7|1903.9|1900.9|1900.4|1897.4|405
1657879200000|2022-07-15 10:00:00|1902.6|1899.6|1910.8|1907.8|1910.8|1907.8|1900.8|1897.8|1226
1657882800000|2022-07-15 11:00:00|1911.8|1908.8|1909.7|1906.7|1911.8|1908.8|1907.7|1904.7|1220
1657886400000|2022-07-15 12:00:00|1909.8|1906.8|1907.6|1904.6|1910.5|1907.5|1902.8|1899.8|2493
1657890000000|2022-07-15 13:00:00|1907.7|1904.7|1906|1903|1915.7|1912.7|1901.9|1898.9|4184
1657893600000|2022-07-15 14:00:00|1906.9|1903.9|1933.6|1930.6|1934.8|1931.8|1906.9|1903.9|7906
1657897200000|2022-07-15 15:00:00|1934.7|1931.7|1935.5|1932.5|1941.4|1938.4|1931.6|1928.6|5678
1657900800000|2022-07-15 16:00:00|1935.4|1932.4|1917.9|1914.9|1936.4|1933.4|1917.9|1914.9|6939
1658127600000|2022-07-18 07:00:00|1930.6|1927.6|1942.8|1939.8|1942.8|1939.8|1929.3|1926.3|1980
1658131200000|2022-07-18 08:00:00|1942|1939|1947|1944|1949.8|1946.8|1940.9|1937.9|3406
1658134800000|2022-07-18 09:00:00|1946.8|1943.8|1943.8|1940.8|1947|1944|1942.9|1939.9|753
1658138400000|2022-07-18 10:00:00|1942.2|1939.2|1942.9|1939.9|1945.8|1942.8|1941.8|1938.8|533
1658142000000|2022-07-18 11:00:00|1942|1939|1950.8|1947.8|1950.8|1947.8|1941.8|1938.8|1677
1658145600000|2022-07-18 12:00:00|1950|1947|1952.6|1949.6|1956.6|1953.6|1948.1|1945.1|5116
1658149200000|2022-07-18 13:00:00|1952.8|1949.8|1952.8|1949.8|1963.4|1960.4|1951.6|1948.6|6007
1658152800000|2022-07-18 14:00:00|1953.2|1950.2|1953.8|1950.8|1956.6|1953.6|1948.6|1945.6|4282
1658156400000|2022-07-18 15:00:00|1953.7|1950.7|1947.7|1944.7|1953.7|1950.7|1943.8|1940.8|2626
1658160000000|2022-07-18 16:00:00|1947.8|1944.8|1940.2|1937.2|1951.8|1948.8|1939.7|1936.6|5208
1658214000000|2022-07-19 07:00:00|1936.4|1933.4|1942|1939|1943.2|1940.2|1935.7|1932.7|1303
1658217600000|2022-07-19 08:00:00|1942.2|1939.2|1925|1922|1942.9|1939.9|1922.5|1919.5|1804
1658221200000|2022-07-19 09:00:00|1925.4|1922.4|1926.5|1923.5|1927.4|1924.4|1920.4|1917.4|1174
1658224800000|2022-07-19 10:00:00|1926.4|1923.4|1923.7|1920.7|1930.5|1927.5|1922.7|1919.7|648
1658228400000|2022-07-19 11:00:00|1924.4|1921.4|1917.7|1914.7|1926.6|1923.6|1912.8|1909.8|3004
1658232000000|2022-07-19 12:00:00|1917.8|1914.8|1911.9|1908.9|1923.7|1920.7|1906.9|1903.9|3737
1658235600000|2022-07-19 13:00:00|1912.9|1909.9|1908.1|1905.1|1914.7|1911.7|1902.6|1899.6|6203
1658239200000|2022-07-19 14:00:00|1908.2|1905.2|1900.2|1897.2|1911.2|1908.2|1896.3|1893.3|4807
1658242800000|2022-07-19 15:00:00|1900.3|1897.3|1902.3|1899.3|1920|1917|1898.3|1895.3|6248
1658246400000|2022-07-19 16:00:00|1901.6|1898.6|1895.7|1892.7|1901.6|1898.6|1886.7|1883.7|7619
1658300400000|2022-07-20 07:00:00|1890.7|1887.7|1897.7|1894.7|1899.6|1896.6|1888.8|1885.8|787
1658304000000|2022-07-20 08:00:00|1897.6|1894.6|1895.8|1892.8|1898.6|1895.6|1891.7|1888.7|674
1658307600000|2022-07-20 09:00:00|1895.7|1892.7|1890|1887|1897.8|1894.8|1889.8|1886.8|1857
1658311200000|2022-07-20 10:00:00|1889.1|1886.1|1889.1|1886.1|1890.5|1887.5|1885.1|1882.1|732
1658314800000|2022-07-20 11:00:00|1888.1|1885.1|1882.1|1879.1|1888.1|1885.1|1882.1|1879.1|1745
1658318400000|2022-07-20 12:00:00|1881.1|1878.1|1887|1884|1889.9|1886.9|1878|1875|4300
1658322000000|2022-07-20 13:00:00|1886.9|1883.9|1885.9|1882.9|1891.7|1888.7|1883.9|1880.9|2952
1658325600000|2022-07-20 14:00:00|1885.8|1882.8|1882.6|1879.6|1885.9|1882.9|1874.9|1871.9|4573
1658329200000|2022-07-20 15:00:00|1882.8|1879.8|1880.6|1877.6|1882.9|1879.9|1872.8|1869.8|3735
1658332800000|2022-07-20 16:00:00|1879.8|1876.8|1874.7|1871.7|1881.8|1878.8|1870.9|1867.9|4854
1658386800000|2022-07-21 07:00:00|1875.5|1872.5|1866.8|1863.8|1879.8|1876.8|1866|1863|1119
1658390400000|2022-07-21 08:00:00|1866.9|1863.9|1863.3|1860.3|1867.9|1864.9|1862.4|1859.4|1867
1658394000000|2022-07-21 09:00:00|1863.2|1860.2|1861.3|1858.3|1866.2|1863.2|1859.3|1856.3|1255
1658397600000|2022-07-21 10:00:00|1861.2|1858.2|1865.3|1862.3|1866.3|1863.3|1859.3|1856.3|752
1658401200000|2022-07-21 11:00:00|1865.2|1862.2|1859.3|1856.3|1867.3|1864.3|1859.3|1856.3|988
1658404800000|2022-07-21 12:00:00|1860.2|1857.2|1860.3|1857.3|1867.3|1864.3|1859.3|1856.3|3263
1658408400000|2022-07-21 13:00:00|1861.3|1858.3|1859.4|1856.4|1863.2|1860.2|1857.1|1854.1|4931
1658412000000|2022-07-21 14:00:00|1860.1|1857.1|1839.4|1836.4|1860.1|1857.1|1833.6|1830.6|9069
1658415600000|2022-07-21 15:00:00|1839.1|1836.1|1844|1841|1851.6|1848.6|1835.4|1832.4|7087
1658419200000|2022-07-21 16:00:00|1843.8|1840.8|1841.6|1838.6|1849.6|1846.6|1838.8|1835.8|6063
1658473200000|2022-07-22 07:00:00|1840.2|1837.2|1834.1|1831.1|1841.1|1838.1|1833|1830|1672
1658476800000|2022-07-22 08:00:00|1833.1|1830.1|1828.3|1825.3|1836|1833|1827.3|1824.3|1876
1658480400000|2022-07-22 09:00:00|1829.3|1826.3|1825.4|1822.4|1829.5|1826.5|1823.3|1820.3|2034
1658484000000|2022-07-22 10:00:00|1825.5|1822.5|1821.3|1818.3|1825.5|1822.5|1819.3|1816.3|2704
1658487600000|2022-07-22 11:00:00|1822.3|1819.3|1817.4|1814.4|1822.3|1819.3|1817.3|1814.3|3083
1658491200000|2022-07-22 12:00:00|1817.3|1814.3|1811.6|1808.6|1818.4|1815.4|1811.6|1808.6|5842
1658494800000|2022-07-22 13:00:00|1810.6|1807.6|1801.4|1798.4|1810.6|1807.6|1799.3|1796.3|12668
1658498400000|2022-07-22 14:00:00|1801.3|1798.3|1795.3|1792.3|1802.3|1799.3|1794.3|1791.3|8577
1658502000000|2022-07-22 15:00:00|1795.2|1792.2|1797.9|1794.9|1808|1805|1794.3|1791.3|7079
1658505600000|2022-07-22 16:00:00|1798|1795|1793.8|1790.8|1798|1795|1793.8|1790.8|9335
1658732400000|2022-07-25 07:00:00|1794.7|1791.7|1792.6|1789.6|1794.7|1791.7|1789.6|1786.6|1957
1658736000000|2022-07-25 08:00:00|1792.4|1789.4|1791.6|1788.6|1794.3|1791.3|1789.6|1786.6|1672
1658739600000|2022-07-25 09:00:00|1792.4|1789.4|1791.6|1788.6|1792.6|1789.6|1789.6|1786.6|2375
1658743200000|2022-07-25 10:00:00|1791.4|1788.4|1791.9|1788.9|1792.2|1789.2|1784.9|1781.9|1804
1658746800000|2022-07-25 11:00:00|1791.2|1788.2|1783.9|1780.9|1791.2|1788.2|1783.9|1780.9|3193
1658750400000|2022-07-25 12:00:00|1783.2|1780.2|1774.2|1771.2|1788.9|1785.9|1773.2|1770.2|7147
1658754000000|2022-07-25 13:00:00|1774.5|1771.5|1766.2|1763.2|1776.1|1773.1|1764.2|1761.2|9938
1658757600000|2022-07-25 14:00:00|1766.1|1763.1|1760.1|1757.1|1766.2|1763.2|1759.1|1756.1|8917
1658761200000|2022-07-25 15:00:00|1759.9|1756.9|1760.2|1757.2|1767.9|1764.9|1759.2|1756.2|6907
1658764800000|2022-07-25 16:00:00|1760.9|1757.9|1755.3|1752.3|1761.9|1758.9|1751.9|1748.9|12891
1658768400000|2022-07-25 17:00:00|||||||||3
1658818800000|2022-07-26 07:00:00|1771.7|1768.7|1781.8|1778.8|1788.4|1785.4|1770.1|1767.1|4728
1658822400000|2022-07-26 08:00:00|1781.4|1778.4|1770.8|1767.8|1783.6|1780.6|1769.6|1766.6|1526
1658826000000|2022-07-26 09:00:00|1771.1|1768.1|1771.8|1768.8|1773.4|1770.4|1765.8|1762.8|2029
1658829600000|2022-07-26 10:00:00|1770.8|1767.8|1771.1|1768.1|1772.1|1769.1|1765.1|1762.1|2062
1658833200000|2022-07-26 11:00:00|1771.8|1768.8|1764.1|1761.1|1773.1|1770.1|1764.1|1761.1|1466
1658836800000|2022-07-26 12:00:00|1763.1|1760.1|1764.5|1761.5|1769.5|1766.5|1760.9|1757.9|6780
1658840400000|2022-07-26 13:00:00|1764.6|1761.6|1756|1753|1764.8|1761.8|1754.1|1751.1|7800
1658844000000|2022-07-26 14:00:00|1755.6|1752.6|1749.5|1746.5|1756.1|1753.1|1748.4|1745.4|6817
1658847600000|2022-07-26 15:00:00|1749.3|1746.3|1750.5|1747.5|1750.5|1747.5|1742.8|1739.8|5880
1658851200000|2022-07-26 16:00:00|1749.8|1746.8|1752.8|1749.8|1760|1757|1747.8|1744.8|6412
1658905200000|2022-07-27 07:00:00|1757.1|1754.1|1760|1757|1762.5|1759.5|1751.6|1748.6|1889
1658908800000|2022-07-27 08:00:00|1760.3|1757.3|1757.6|1754.6|1763.5|1760.5|1753.3|1750.3|1696
1658912400000|2022-07-27 09:00:00|1757.5|1754.5|1761.6|1758.6|1762.6|1759.6|1757.5|1754.5|954
1658916000000|2022-07-27 10:00:00|1762.5|1759.5|1762|1759|1768|1765|1756.1|1753.1|1726
1658919600000|2022-07-27 11:00:00|1762.3|1759.3|1759.6|1756.6|1767.3|1764.3|1759.6|1756.6|1387
1658923200000|2022-07-27 12:00:00|1759.5|1756.5|1750|1747|1759.6|1756.6|1750|1747|4777
1658926800000|2022-07-27 13:00:00|1750.2|1747.2|1745.3|1742.3|1751.8|1748.8|1745|1742|6379
1658930400000|2022-07-27 14:00:00|1745|1742|1746.7|1743.7|1747|1744|1740.3|1737.3|9244
1658934000000|2022-07-27 15:00:00|1746.8|1743.8|1742.8|1739.8|1759.3|1756.3|1741.7|1738.7|4405
1658937600000|2022-07-27 16:00:00|1742.7|1739.7|1744.4|1741.4|1748.7|1745.7|1741.7|1738.7|6380
1658991600000|2022-07-28 07:00:00|1761.3|1758.3|1766.1|1763.1|1770.9|1767.9|1757.3|1754.3|2461
1658995200000|2022-07-28 08:00:00|1765.5|1762.5|1763.8|1760.8|1770.8|1767.8|1763.8|1760.8|2299
1658998800000|2022-07-28 09:00:00|1763.1|1760.1|1764.8|1761.8|1766.6|1763.6|1759.8|1756.8|1421
1659002400000|2022-07-28 10:00:00|1764.6|1761.6|1759.8|1756.8|1764.6|1761.6|1758.8|1755.8|789
1659006000000|2022-07-28 11:00:00|1760|1757|1764.3|1761.3|1768.5|1765.5|1760|1757|2552
1659009600000|2022-07-28 12:00:00|1764.1|1761.1|1774.1|1771.1|1786.1|1783.1|1757.5|1754.5|7977
1659013200000|2022-07-28 13:00:00|1774|1771|1781.8|1778.8|1791.8|1788.8|1773.1|1770.1|8235
1659016800000|2022-07-28 14:00:00|1782|1779|1796.1|1793.1|1800.8|1797.8|1782|1779|11332
1659020400000|2022-07-28 15:00:00|1796.3|1793.3|1771.8|1768.8|1797.1|1794.1|1771.8|1768.8|7326
1659024000000|2022-07-28 16:00:00|1772.5|1769.5|1780.6|1777.6|1781.3|1778.3|1771.8|1768.8|6557
1659027600000|2022-07-28 17:00:00|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|1780.5|1777.5|0
1659078000000|2022-07-29 07:00:00|1788.7|1785.7|1788.9|1785.9|1790.2|1787.2|1782.2|1779.2|699
1659081600000|2022-07-29 08:00:00|1789.1|1786.1|1788.9|1785.9|1793.2|1790.2|1782.7|1779.7|1306
1659085200000|2022-07-29 09:00:00|1789.1|1786.1|1784.9|1781.9|1789.1|1786.1|1784.9|1781.9|777
1659088800000|2022-07-29 10:00:00|1784.2|1781.2|1781.2|1778.2|1784.9|1781.9|1780.9|1777.9|853
1659092400000|2022-07-29 11:00:00|1781.1|1778.1|1771.2|1768.2|1782.2|1779.2|1770.9|1767.9|1505
1659096000000|2022-07-29 12:00:00|1771.6|1768.6|1762.3|1759.3|1772.1|1769.1|1761.4|1758.4|3002
1659099600000|2022-07-29 13:00:00|1762.4|1759.4|1765.6|1762.6|1773.6|1770.6|1761.4|1758.4|5192
1659103200000|2022-07-29 14:00:00|1765.3|1762.3|1767|1764|1773.3|1770.3|1762|1759|4971
1659106800000|2022-07-29 15:00:00|1767.8|1764.8|1771.6|1768.6|1774.6|1771.6|1765|1762|5552
1659110400000|2022-07-29 16:00:00|1771.8|1768.8|1763.2|1760.2|1773.6|1770.6|1759.2|1756.2|8418
1659337200000|2022-08-01 07:00:00|1765|1762|1762.4|1759.4|1770|1767|1760.2|1757.2|1170
1659340800000|2022-08-01 08:00:00|1762.2|1759.2|1759.4|1756.4|1762.2|1759.2|1757|1754|1593
1659344400000|2022-08-01 09:00:00|1759.2|1756.2|1756|1753|1760.4|1757.4|1751.6|1748.6|1513
1659348000000|2022-08-01 10:00:00|1756.2|1753.2|1758|1755|1759|1756|1752.4|1749.4|1372
1659351600000|2022-08-01 11:00:00|1757.4|1754.4|1755|1752|1758.4|1755.4|1752|1749|1591
1659355200000|2022-08-01 12:00:00|1754.4|1751.4|1752|1749|1760.2|1757.2|1752|1749|2757
1659358800000|2022-08-01 13:00:00|1751.8|1748.8|1736.8|1733.8|1752|1749|1733.6|1730.6|8949
1659362400000|2022-08-01 14:00:00|1735.8|1732.8|1734.2|1731.2|1737.8|1734.8|1727.4|1724.4|8790
1659366000000|2022-08-01 15:00:00|1734.4|1731.4|1742.7|1739.7|1743.5|1740.5|1728|1725|5049
1659369600000|2022-08-01 16:00:00|1743.5|1740.5|1768.8|1765.8|1769.9|1766.9|1743.3|1740.3|8178
1659423600000|2022-08-02 07:00:00|1772.9|1769.9|1758.4|1755.4|1774.5|1771.5|1754.7|1751.7|1361
1659427200000|2022-08-02 08:00:00|1758.1|1755.1|1753.8|1750.8|1758.1|1755.1|1749.9|1746.9|1283
1659430800000|2022-08-02 09:00:00|1752.8|1749.8|1754.2|1751.2|1754.2|1751.2|1750.2|1747.2|964
1659434400000|2022-08-02 10:00:00|1753.8|1750.8|1751.2|1748.2|1754|1751|1743|1740|1076
1659438000000|2022-08-02 11:00:00|1751.8|1748.8|1750.2|1747.2|1753.2|1750.2|1749.2|1746.2|941
1659441600000|2022-08-02 12:00:00|1751|1748|1752.4|1749.4|1753.4|1750.4|1743.6|1740.6|3131
1659445200000|2022-08-02 13:00:00|1752.6|1749.6|1755.2|1752.2|1763.4|1760.4|1749.4|1746.4|5727
1659448800000|2022-08-02 14:00:00|1756|1753|1760.8|1757.8|1766.4|1763.4|1752.7|1749.7|5364
1659452400000|2022-08-02 15:00:00|1760.4|1757.4|1770|1767|1778.4|1775.4|1760.4|1757.4|5568
1659456000000|2022-08-02 16:00:00|1770.6|1767.6|1771.2|1768.2|1782.6|1779.6|1768|1765|6265
1659510000000|2022-08-03 07:00:00|1770.1|1767.1|1765.5|1762.5|1771.1|1768.1|1762.9|1759.9|1078
1659513600000|2022-08-03 08:00:00|1765.7|1762.7|1763.5|1760.5|1769.3|1766.3|1756.9|1753.9|1276
1659517200000|2022-08-03 09:00:00|1763.8|1760.8|1766.7|1763.7|1767.9|1764.9|1762.7|1759.7|821
1659520800000|2022-08-03 10:00:00|1767.3|1764.3|1772|1769|1772.5|1769.5|1766.7|1763.7|1156
1659524400000|2022-08-03 11:00:00|1772.3|1769.3|1790.8|1787.8|1794.1|1791.1|1770.5|1767.5|3724
1659528000000|2022-08-03 12:00:00|1790.5|1787.5|1798.7|1795.7|1803.3|1800.3|1790.5|1787.5|4888
1659531600000|2022-08-03 13:00:00|1798.1|1795.1|1795.3|1792.3|1806.9|1803.9|1791|1788|7705
1659535200000|2022-08-03 14:00:00|1794.7|1791.7|1790.7|1787.7|1801.5|1798.5|1787.1|1784.1|4355
1659538800000|2022-08-03 15:00:00|1790.3|1787.3|1788.5|1785.5|1792.7|1789.7|1785.7|1782.7|3538
1659542400000|2022-08-03 16:00:00|1787.9|1784.9|1785.5|1782.5|1789.3|1786.3|1778.9|1775.9|10435
1659596400000|2022-08-04 07:00:00|1772.1|1769.1|1777.6|1774.6|1781|1778|1770.8|1767.8|1000
1659600000000|2022-08-04 08:00:00|1777.3|1774.3|1777|1774|1781.6|1778.6|1772.8|1769.8|635
1659603600000|2022-08-04 09:00:00|1777.3|1774.3|1778.3|1775.3|1779.6|1776.6|1772.3|1769.3|605
1659607200000|2022-08-04 10:00:00|1778.6|1775.6|1782.8|1779.8|1784|1781|1777.8|1774.8|1194
1659610800000|2022-08-04 11:00:00|1782|1779|1790.2|1787.2|1791.2|1788.2|1775.8|1772.8|2301
1659614400000|2022-08-04 12:00:00|1789.9|1786.9|1779|1776|1790.4|1787.4|1778|1775|2157
1659618000000|2022-08-04 13:00:00|1778.5|1775.5|1774|1771|1782|1779|1773.5|1770.5|4334
1659621600000|2022-08-04 14:00:00|1773.8|1770.8|1770|1767|1777.5|1774.5|1768.5|1765.5|5226
1659625200000|2022-08-04 15:00:00|1770.3|1767.3|1769.6|1766.6|1773|1770|1762.1|1759.1|4889
1659628800000|2022-08-04 16:00:00|1769.8|1766.8|1765.3|1762.3|1770.8|1767.8|1760.5|1757.5|7814
1659682800000|2022-08-05 07:00:00|1771.9|1768.9|1780.1|1777.1|1780.4|1777.4|1768.9|1765.9|956
1659686400000|2022-08-05 08:00:00|1779.7|1776.7|1777.9|1774.9|1780.9|1777.9|1775.1|1772.1|1005
1659690000000|2022-08-05 09:00:00|1777.7|1774.7|1775.4|1772.4|1777.7|1774.7|1772.1|1769.1|673
1659693600000|2022-08-05 10:00:00|1775.2|1772.2|1772.2|1769.2|1776.2|1773.2|1771.2|1768.2|480
1659697200000|2022-08-05 11:00:00|1771.2|1768.2|1769.4|1766.4|1773.4|1770.4|1767.9|1764.9|681
1659700800000|2022-08-05 12:00:00|1770.2|1767.2|1772.5|1769.5|1774.3|1771.3|1765.6|1762.6|3461
1659704400000|2022-08-05 13:00:00|1772.7|1769.7|1772.5|1769.5|1774.7|1771.7|1767|1764|3491
1659708000000|2022-08-05 14:00:00|1772.3|1769.3|1785.5|1782.5|1788.9|1785.9|1770.5|1767.5|5496
1659711600000|2022-08-05 15:00:00|1785.7|1782.7|1790.9|1787.9|1795.9|1792.9|1782.3|1779.3|4541
1659715200000|2022-08-05 16:00:00|1791.1|1788.1|1798.2|1795.2|1802|1799|1790.1|1787.1|8015
1659942000000|2022-08-08 07:00:00|1800.5|1797.5|1811.5|1808.5|1817.3|1814.3|1796.5|1793.5|2667
1659945600000|2022-08-08 08:00:00|1810.8|1807.8|1804.3|1801.3|1812|1809|1801.3|1798.3|1082
1659949200000|2022-08-08 09:00:00|1803.8|1800.8|1803.8|1800.8|1806.3|1803.3|1801.3|1798.3|829
1659952800000|2022-08-08 10:00:00|1804.3|1801.3|1794.2|1791.2|1805.8|1802.8|1786.2|1783.2|1793
1659956400000|2022-08-08 11:00:00|1793.8|1790.8|1795|1792|1797.8|1794.8|1787.5|1784.5|1266
1659960000000|2022-08-08 12:00:00|1795.8|1792.8|1796.2|1793.2|1798.8|1795.8|1790.2|1787.2|1846
1659963600000|2022-08-08 13:00:00|1796|1793|1792.2|1789.2|1798.5|1795.5|1788.5|1785.5|2609
1659967200000|2022-08-08 14:00:00|1792.7|1789.7|1796.3|1793.3|1799.2|1796.2|1791.3|1788.3|2436
1659970800000|2022-08-08 15:00:00|1796.8|1793.8|1793.3|1790.3|1798.3|1795.3|1792.3|1789.3|2983
1659974400000|2022-08-08 16:00:00|1793|1790|1799.5|1796.5|1806.7|1803.7|1791.3|1788.3|8189
1660028400000|2022-08-09 07:00:00|1797.3|1794.3|1799|1796|1804.8|1801.8|1792.3|1789.3|1241
1660032000000|2022-08-09 08:00:00|1798.8|1795.8|1798.3|1795.3|1804.3|1801.3|1794.8|1791.8|967
1660035600000|2022-08-09 09:00:00|1798.1|1795.1|1802.3|1799.3|1802.3|1799.3|1797.8|1794.8|393
1660039200000|2022-08-09 10:00:00|1802.8|1799.8|1811.1|1808.1|1811.8|1808.8|1801.3|1798.3|1447
1660042800000|2022-08-09 11:00:00|1811.3|1808.3|1807.1|1804.1|1811.8|1808.8|1804.8|1801.8|921
1660046400000|2022-08-09 12:00:00|1807.3|1804.3|1791.6|1788.6|1808.8|1805.8|1789.1|1786.1|2544
1660050000000|2022-08-09 13:00:00|1791.3|1788.3|1783.3|1780.3|1798.8|1795.8|1782.8|1779.8|3121
1660053600000|2022-08-09 14:00:00|1783.6|1780.6|1794.6|1791.6|1795.4|1792.4|1783.6|1780.6|4702
1660057200000|2022-08-09 15:00:00|1794.9|1791.9|1798.9|1795.9|1801.9|1798.9|1792.9|1789.9|2342
1660060800000|2022-08-09 16:00:00|1799.1|1796.1|1799.4|1796.4|1808.5|1805.5|1798.9|1795.9|9685
1660114800000|2022-08-10 07:00:00|1801.7|1798.7|1807|1804|1809.5|1806.5|1798.7|1795.7|2254
1660118400000|2022-08-10 08:00:00|1807.2|1804.2|1819.5|1816.5|1821.7|1818.7|1805.2|1802.2|2583
1660122000000|2022-08-10 09:00:00|1819.2|1816.2|1824.3|1821.3|1824.8|1821.8|1818.5|1815.5|2928
1660125600000|2022-08-10 10:00:00|1824.5|1821.5|1823|1820|1827|1824|1820.5|1817.5|1838
1660129200000|2022-08-10 11:00:00|1822|1819|1829.6|1826.6|1829.6|1826.6|1817.3|1814.3|1986
1660132800000|2022-08-10 12:00:00|1828.6|1825.6|1837.3|1834.3|1839.6|1836.6|1828|1825|7814
1660136400000|2022-08-10 13:00:00|1837.6|1834.6|1817|1814|1837.6|1834.6|1816.8|1813.8|6234
1660140000000|2022-08-10 14:00:00|1816.5|1813.5|1816.7|1813.7|1822.2|1819.2|1813.5|1810.5|4592
1660143600000|2022-08-10 15:00:00|1817|1814|1824|1821|1825.5|1822.5|1812.2|1809.2|4228
1660147200000|2022-08-10 16:00:00|1824.7|1821.7|1826|1823|1835.5|1832.5|1820|1817|7598
1660201200000|2022-08-11 07:00:00|1831.5|1828.5|1830.5|1827.5|1834|1831|1827.7|1824.7|1864
1660204800000|2022-08-11 08:00:00|1830.3|1827.3|1828.5|1825.5|1834|1831|1826|1823|816
1660208400000|2022-08-11 09:00:00|1828|1825|1825.5|1822.5|1831.5|1828.5|1824.5|1821.5|988
1660212000000|2022-08-11 10:00:00|1825.7|1822.7|1822|1819|1826|1823|1821|1818|1378
1660215600000|2022-08-11 11:00:00|1821.2|1818.2|1834.5|1831.5|1835.5|1832.5|1821|1818|1110
1660219200000|2022-08-11 12:00:00|1835|1832|1844.5|1841.5|1845|1842|1835|1832|5363
1660222800000|2022-08-11 13:00:00|1844|1841|1846|1843|1851|1848|1843.5|1840.5|6025
1660226400000|2022-08-11 14:00:00|1845.3|1842.3|1841|1838|1849|1846|1836.5|1833.5|3456
1660230000000|2022-08-11 15:00:00|1840.8|1837.8|1845.5|1842.5|1845.5|1842.5|1838.5|1835.5|2156
1660233600000|2022-08-11 16:00:00|1845|1842|1850.5|1847.5|1852|1849|1843|1840|9769
1660287600000|2022-08-12 07:00:00|1855|1852|1847.5|1844.5|1859.8|1856.8|1847|1844|1503
1660291200000|2022-08-12 08:00:00|1847.8|1844.8|1846.5|1843.5|1851.8|1848.8|1843.5|1840.5|862
1660294800000|2022-08-12 09:00:00|1845.5|1842.5|1844.8|1841.8|1847.3|1844.3|1842.5|1839.5|371
1660298400000|2022-08-12 10:00:00|1845|1842|1844.5|1841.5|1847.5|1844.5|1841.8|1838.8|588
1660302000000|2022-08-12 11:00:00|1843.5|1840.5|1851.5|1848.5|1851.5|1848.5|1842.5|1839.5|1011
1660305600000|2022-08-12 12:00:00|1852|1849|1861|1858|1861|1858|1850.5|1847.5|4993
1660309200000|2022-08-12 13:00:00|1862|1859|1859.5|1856.5|1862.2|1859.2|1854|1851|4442
1660312800000|2022-08-12 14:00:00|1859|1856|1857.5|1854.5|1861.3|1858.3|1855.5|1852.5|3747
1660316400000|2022-08-12 15:00:00|1858|1855|1860.5|1857.5|1863.5|1860.5|1855.5|1852.5|1953
1660320000000|2022-08-12 16:00:00|1860.7|1857.7|1864.5|1861.5|1865|1862|1853.8|1850.8|6248
1660323600000|2022-08-12 17:00:00|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|1864.2|1861.2|0
1660546800000|2022-08-15 07:00:00|1860.1|1857.1|1865.6|1862.6|1865.9|1862.9|1860.1|1857.1|1361
1660550400000|2022-08-15 08:00:00|1865.3|1862.3|1865.3|1862.3|1868.3|1865.3|1862.8|1859.8|2593
1660554000000|2022-08-15 09:00:00|1865.1|1862.1|1862.1|1859.1|1867.8|1864.8|1861.3|1858.3|2867
1660557600000|2022-08-15 10:00:00|1861.9|1858.9|1849.9|1846.9|1864.1|1861.1|1848.7|1845.7|2691
1660561200000|2022-08-15 11:00:00|1851.9|1848.9|1858.6|1855.6|1858.6|1855.6|1850.2|1847.2|1123
1660564800000|2022-08-15 12:00:00|1858.1|1855.1|1859.6|1856.6|1861.1|1858.1|1852.9|1849.9|4071
1660568400000|2022-08-15 13:00:00|1859.8|1856.8|1861.3|1858.3|1863.3|1860.3|1857.8|1854.8|3783
1660572000000|2022-08-15 14:00:00|1860.8|1857.8|1863.6|1860.6|1864.3|1861.3|1858.3|1855.3|3213
1660575600000|2022-08-15 15:00:00|1863.3|1860.3|1845.7|1842.7|1863.3|1860.3|1844.2|1841.2|4717
1660579200000|2022-08-15 16:00:00|1845.9|1842.9|1857.1|1854.1|1857.4|1854.4|1845.4|1842.4|7588
1660633200000|2022-08-16 07:00:00|1852.1|1849.1|1850.1|1847.1|1854.4|1851.4|1847.1|1844.1|998
1660636800000|2022-08-16 08:00:00|1849.4|1846.4|1835.6|1832.6|1849.4|1846.4|1834.6|1831.6|2368
1660640400000|2022-08-16 09:00:00|1836.4|1833.4|1838.9|1835.9|1838.9|1835.9|1833.1|1830.1|1615
1660644000000|2022-08-16 10:00:00|1839.2|1836.2|1838.6|1835.6|1839.9|1836.9|1835.9|1832.9|799
1660647600000|2022-08-16 11:00:00|1838.9|1835.9|1845.8|1842.8|1846.8|1843.8|1838.2|1835.2|1606
1660651200000|2022-08-16 12:00:00|1845.4|1842.4|1850.7|1847.7|1852.3|1849.3|1844.1|1841.1|3838
1660654800000|2022-08-16 13:00:00|1850.3|1847.3|1847.3|1844.3|1851.3|1848.3|1844.5|1841.5|2910
1660658400000|2022-08-16 14:00:00|1846.8|1843.8|1835.8|1832.8|1852.3|1849.3|1833.8|1830.8|4210
1660662000000|2022-08-16 15:00:00|1836.1|1833.1|1834.9|1831.9|1839.4|1836.4|1831.9|1828.9|4483
1660665600000|2022-08-16 16:00:00|1834.6|1831.6|1825.4|1822.4|1836.4|1833.4|1822.5|1819.5|5891
1660719600000|2022-08-17 07:00:00|1829.3|1826.3|1833.8|1830.8|1840.7|1837.7|1828.6|1825.6|2397
1660723200000|2022-08-17 08:00:00|1832.8|1829.8|1830.8|1827.8|1834.1|1831.1|1825|1822|1168
1660726800000|2022-08-17 09:00:00|1831|1828|1815.3|1812.3|1831|1828|1815.3|1812.3|1903
1660730400000|2022-08-17 10:00:00|1814.9|1811.9|1818.3|1815.3|1821.8|1818.8|1814|1811|1018
1660734000000|2022-08-17 11:00:00|1818.5|1815.5|1818.5|1815.5|1820|1817|1815.6|1812.6|947
1660737600000|2022-08-17 12:00:00|1818.3|1815.3|1826.8|1823.8|1827.8|1824.8|1815.8|1812.8|2138
1660741200000|2022-08-17 13:00:00|1825.8|1822.8|1825.3|1822.3|1832.5|1829.5|1824.8|1821.8|3798
1660744800000|2022-08-17 14:00:00|1825|1822|1823.9|1820.9|1829.3|1826.3|1819.8|1816.8|4481
1660748400000|2022-08-17 15:00:00|1823.3|1820.3|1824.6|1821.6|1826.3|1823.3|1820.3|1817.3|2753
1660752000000|2022-08-17 16:00:00|1824.9|1821.9|1823.5|1820.5|1829.3|1826.3|1821.9|1818.9|5548
1660755600000|2022-08-17 17:00:00|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|1823.8|1820.8|0
1660806000000|2022-08-18 07:00:00|1825.3|1822.3|1816.5|1813.5|1825.6|1822.6|1816|1813|1767
1660809600000|2022-08-18 08:00:00|1816.7|1813.7|1817|1814|1817.3|1814.3|1810.3|1807.3|1122
1660813200000|2022-08-18 09:00:00|1816.7|1813.7|1811.3|1808.3|1817.7|1814.7|1809.9|1806.9|439
1660816800000|2022-08-18 10:00:00|1810.3|1807.3|1810.7|1807.7|1811|1808|1804.8|1801.8|974
1660820400000|2022-08-18 11:00:00|1810.5|1807.5|1808.3|1805.3|1810.5|1807.5|1806.3|1803.3|1140
1660824000000|2022-08-18 12:00:00|1808.5|1805.5|1808.3|1805.3|1811.3|1808.3|1802.9|1799.9|3531
1660827600000|2022-08-18 13:00:00|1809|1806|1800.6|1797.6|1818.1|1815.1|1800.3|1797.3|6809
1660831200000|2022-08-18 14:00:00|1800.9|1797.9|1799.4|1796.4|1800.9|1797.9|1787.4|1784.4|8495
1660834800000|2022-08-18 15:00:00|1799.1|1796.1|1791|1788|1802.4|1799.4|1789|1786|4273
1660838400000|2022-08-18 16:00:00|1791.2|1788.2|1780.7|1777.7|1791.2|1788.2|1777|1774|8584
1660892400000|2022-08-19 07:00:00|1780.5|1777.5|1784.4|1781.4|1786.7|1783.7|1780|1777|1114
1660896000000|2022-08-19 08:00:00|1784.7|1781.7|1782|1779|1784.7|1781.7|1779.7|1776.7|704
1660899600000|2022-08-19 09:00:00|1782.7|1779.7|1781.7|1778.7|1784.4|1781.4|1780.4|1777.4|1172
1660903200000|2022-08-19 10:00:00|1781.4|1778.4|1780|1777|1783.4|1780.4|1778.4|1775.4|1432
1660906800000|2022-08-19 11:00:00|1779.4|1776.4|1775.4|1772.4|1780.4|1777.4|1773|1770|1097
1660910400000|2022-08-19 12:00:00|1775|1772|1768|1765|1777|1774|1768|1765|3435
1660914000000|2022-08-19 13:00:00|1768.2|1765.2|1779.1|1776.1|1783.8|1780.8|1763|1760|5665
1660917600000|2022-08-19 14:00:00|1779.4|1776.4|1790.7|1787.7|1796.1|1793.1|1777.4|1774.4|8285
1660921200000|2022-08-19 15:00:00|1791|1788|1809.8|1806.8|1815.3|1812.3|1790.7|1787.7|6754
1660924800000|2022-08-19 16:00:00|1810.1|1807.1|1801.2|1798.2|1811.9|1808.9|1801.2|1798.2|9297
1661151600000|2022-08-22 07:00:00|1793.3|1790.3|1784.6|1781.6|1794.3|1791.3|1784.3|1781.3|1601
1661155200000|2022-08-22 08:00:00|1785.3|1782.3|1785.9|1782.9|1788.6|1785.6|1780.6|1777.6|1675
1661158800000|2022-08-22 09:00:00|1786.2|1783.2|1799.7|1796.7|1800.3|1797.3|1786.2|1783.2|700
1661162400000|2022-08-22 10:00:00|1799.3|1796.3|1803|1800|1805.7|1802.7|1798.5|1795.5|1520
1661166000000|2022-08-22 11:00:00|1802.6|1799.6|1800|1797|1802.6|1799.6|1794.3|1791.3|673
1661169600000|2022-08-22 12:00:00|1800.7|1797.7|1788.5|1785.5|1800.7|1797.7|1787.5|1784.5|2870
1661173200000|2022-08-22 13:00:00|1788.2|1785.2|1784.9|1781.9|1788.5|1785.5|1774.2|1771.2|5544
1661176800000|2022-08-22 14:00:00|1785.2|1782.2|1786.2|1783.2|1793.5|1790.5|1779.5|1776.5|4046
1661180400000|2022-08-22 15:00:00|1785.8|1782.8|1794.2|1791.2|1797.2|1794.2|1783.8|1780.8|3739
1661184000000|2022-08-22 16:00:00|1794.5|1791.5|1793.5|1790.5|1797.8|1794.8|1790.5|1787.5|7621
1661238000000|2022-08-23 07:00:00|1799.4|1796.4|1791.1|1788.1|1801.4|1798.4|1791.1|1788.1|783
1661241600000|2022-08-23 08:00:00|1791.4|1788.4|1795.1|1792.1|1797.5|1794.5|1787.4|1784.4|951
1661245200000|2022-08-23 09:00:00|1794.5|1791.5|1797.8|1794.8|1797.8|1794.8|1792.3|1789.3|479
1661248800000|2022-08-23 10:00:00|1797.5|1794.5|1792.8|1789.8|1797.5|1794.5|1792.5|1789.5|532
1661252400000|2022-08-23 11:00:00|1792.5|1789.5|1788.1|1785.1|1792.5|1789.5|1786.3|1783.3|830
1661256000000|2022-08-23 12:00:00|1787.9|1784.9|1784.1|1781.1|1791.1|1788.1|1780.1|1777.1|2603
1661259600000|2022-08-23 13:00:00|1783.4|1780.4|1790.9|1787.9|1795.1|1792.1|1782.8|1779.8|3868
1661263200000|2022-08-23 14:00:00|1789.9|1786.9|1788.1|1785.1|1801.2|1798.2|1787.1|1784.1|6340
1661266800000|2022-08-23 15:00:00|1787.8|1784.8|1786.8|1783.8|1794.1|1791.1|1784.8|1781.8|2946
1661270400000|2022-08-23 16:00:00|1787.1|1784.1|1791.1|1788.1|1792.9|1789.9|1783.1|1780.1|6444
1661324400000|2022-08-24 07:00:00|1790.8|1787.8|1796.8|1793.8|1796.8|1793.8|1790.8|1787.8|709
1661328000000|2022-08-24 08:00:00|1796.5|1793.5|1806.5|1803.5|1806.5|1803.5|1796.5|1793.5|1476
1661331600000|2022-08-24 09:00:00|1806.1|1803.1|1803.5|1800.5|1806.5|1803.5|1800.2|1797.2|747
1661335200000|2022-08-24 10:00:00|1803.7|1800.7|1804.2|1801.2|1804.5|1801.5|1800.5|1797.5|1374
1661338800000|2022-08-24 11:00:00|1804.9|1801.9|1802.6|1799.6|1805.6|1802.6|1797.6|1794.6|1712
1661342400000|2022-08-24 12:00:00|1802.9|1799.9|1804.9|1801.9|1814.3|1811.3|1802.6|1799.6|5312
1661346000000|2022-08-24 13:00:00|1805.9|1802.9|1807.9|1804.9|1810.1|1807.1|1798.5|1795.5|4643
1661349600000|2022-08-24 14:00:00|1808.5|1805.5|1806.9|1803.9|1819.5|1816.5|1802.2|1799.2|7560
1661353200000|2022-08-24 15:00:00|1807.5|1804.5|1798.9|1795.9|1808.9|1805.9|1796.3|1793.3|5917
1661356800000|2022-08-24 16:00:00|1797.9|1794.9|1799.4|1796.4|1806.9|1803.9|1796.9|1793.9|5468
1661410800000|2022-08-25 07:00:00|1808.2|1805.2|1809.9|1806.9|1814.6|1811.6|1807.2|1804.2|3319
1661414400000|2022-08-25 08:00:00|1810.2|1807.2|1811.2|1808.2|1813.9|1810.9|1806.2|1803.2|1274
1661418000000|2022-08-25 09:00:00|1811.5|1808.5|1804.2|1801.2|1812.2|1809.2|1802.2|1799.2|759
1661421600000|2022-08-25 10:00:00|1804.5|1801.5|1801.2|1798.2|1804.8|1801.8|1800.2|1797.2|569
1661425200000|2022-08-25 11:00:00|1801|1798|1800.2|1797.2|1804.2|1801.2|1799.2|1796.2|1088
1661428800000|2022-08-25 12:00:00|1800.5|1797.5|1795.9|1792.9|1801.5|1798.5|1792.5|1789.5|2247
1661432400000|2022-08-25 13:00:00|1795.5|1792.5|1779.3|1776.3|1796.2|1793.2|1777.5|1774.5|5779
1661436000000|2022-08-25 14:00:00|1779.5|1776.5|1774.8|1771.8|1780.5|1777.5|1769.8|1766.8|11166
1661439600000|2022-08-25 15:00:00|1774.6|1771.6|1769.5|1766.5|1775.2|1772.2|1768.5|1765.5|8622
1661443200000|2022-08-25 16:00:00|1769.2|1766.2|1781.6|1778.6|1788.6|1785.6|1769.2|1766.2|12798
1661497200000|2022-08-26 07:00:00|1786.8|1783.8|1784.5|1781.5|1787.6|1784.6|1778.5|1775.5|1258
1661500800000|2022-08-26 08:00:00|1784.6|1781.6|1788.6|1785.6|1788.6|1785.6|1781.5|1778.5|1005
1661504400000|2022-08-26 09:00:00|1788.5|1785.5|1785.5|1782.5|1788.5|1785.5|1781.5|1778.5|253
1661508000000|2022-08-26 10:00:00|1784.5|1781.5|1784.8|1781.8|1785.5|1782.5|1781.8|1778.8|478
1661511600000|2022-08-26 11:00:00|1784.5|1781.5|1797.8|1794.8|1800.1|1797.1|1784.1|1781.1|3345
1661515200000|2022-08-26 12:00:00|1798.1|1795.1|1811.8|1808.8|1817.5|1814.5|1797.8|1794.8|7979
1661518800000|2022-08-26 13:00:00|1812.8|1809.8|1820.5|1817.5|1823.5|1820.5|1812.1|1809.1|9635
1661522400000|2022-08-26 14:00:00|1820.8|1817.8|1832.3|1829.3|1833.2|1830.2|1814.1|1811.1|10820
1661526000000|2022-08-26 15:00:00|1832.2|1829.2|1832.8|1829.8|1833.8|1830.8|1824.8|1821.8|6748
1661529600000|2022-08-26 16:00:00|1832.5|1829.5|1833.6|1830.6|1836.1|1833.1|1827.8|1824.8|10094
1661770800000|2022-08-29 11:00:00|1833.2|1830.2|1821.3|1818.3|1834.2|1831.2|1818|1815|3932
1661774400000|2022-08-29 12:00:00|1820.9|1817.9|1823.9|1820.9|1829.6|1826.6|1811|1808|8214
1661778000000|2022-08-29 13:00:00|1824.6|1821.6|1828.9|1825.9|1829.2|1826.2|1819.9|1816.9|3521
1661781600000|2022-08-29 14:00:00|1829.2|1826.2|1838.9|1835.9|1839.6|1836.6|1828.6|1825.6|6935
1661785200000|2022-08-29 15:00:00|1838.5|1835.5|1827.9|1824.9|1838.7|1835.7|1823.8|1820.8|3977
1661788800000|2022-08-29 16:00:00|1828.1|1825.1|1832.6|1829.6|1835.2|1832.2|1827.9|1824.9|4546
1661842800000|2022-08-30 07:00:00|1836.1|1833.1|1833.4|1830.4|1840.4|1837.4|1830.8|1827.8|1697
1661846400000|2022-08-30 08:00:00|1834.1|1831.1|1834.4|1831.4|1837.4|1834.4|1833.4|1830.4|528
1661850000000|2022-08-30 09:00:00|1833.8|1830.8|1822.4|1819.4|1834.4|1831.4|1821.8|1818.8|1415
1661853600000|2022-08-30 10:00:00|1822.1|1819.1|1826.4|1823.4|1826.4|1823.4|1821.1|1818.1|1124
1661857200000|2022-08-30 11:00:00|1826.1|1823.1|1818.1|1815.1|1826.4|1823.4|1817.8|1814.8|1419
1661860800000|2022-08-30 12:00:00|1819.1|1816.1|1824.1|1821.1|1824.4|1821.4|1817.1|1814.1|2558
1661864400000|2022-08-30 13:00:00|1823.7|1820.7|1820.7|1817.7|1829.4|1826.4|1818.1|1815.1|3459
1661868000000|2022-08-30 14:00:00|1820.4|1817.4|1814.4|1811.4|1822.4|1819.4|1812.8|1809.8|4223
1661871600000|2022-08-30 15:00:00|1814.8|1811.8|1807.8|1804.8|1817.8|1814.8|1806.4|1803.4|4601
1661875200000|2022-08-30 16:00:00|1807.5|1804.5|1805.4|1802.4|1810.4|1807.4|1797.5|1794.5|11687
1661929200000|2022-08-31 07:00:00|1815.7|1812.7|1808.8|1805.8|1815.7|1812.7|1806.8|1803.8|1068
1661932800000|2022-08-31 08:00:00|1808.5|1805.5|1803.8|1800.8|1810.8|1807.8|1802.1|1799.1|804
1661936400000|2022-08-31 09:00:00|1803.4|1800.4|1792.9|1789.9|1803.4|1800.4|1789.9|1786.9|1727
1661940000000|2022-08-31 10:00:00|1793|1790|1794|1791|1795.8|1792.8|1791|1788|721
1661943600000|2022-08-31 11:00:00|1793.7|1790.7|1793.7|1790.7|1795.9|1792.9|1792|1789|682
1661947200000|2022-08-31 12:00:00|1794|1791|1788.4|1785.4|1798.4|1795.4|1787.7|1784.7|3678
1661950800000|2022-08-31 13:00:00|1788.7|1785.7|1785.2|1782.2|1797.3|1794.3|1784.7|1781.7|7343
1661954400000|2022-08-31 14:00:00|1784.2|1781.2|1781.9|1778.9|1786|1783|1779.5|1776.5|6685
1661958000000|2022-08-31 15:00:00|1782.2|1779.2|1787.4|1784.4|1792.3|1789.3|1782.2|1779.2|4313
1661961600000|2022-08-31 16:00:00|1787.1|1784.1|1785.3|1782.3|1791.1|1788.1|1780.1|1777.1|8528
1662015600000|2022-09-01 07:00:00|1776.1|1773.1|1772.2|1769.2|1776.8|1773.8|1771.4|1768.4|3839
1662019200000|2022-09-01 08:00:00|1771.9|1768.9|1777.2|1774.2|1780.2|1777.2|1771.2|1768.2|3807
1662022800000|2022-09-01 09:00:00|1776.2|1773.2|1798.8|1795.8|1798.8|1795.8|1775.9|1772.9|3004
1662026400000|2022-09-01 10:00:00|1797.8|1794.8|1790.5|1787.5|1797.8|1794.8|1789.5|1786.5|1571
1662030000000|2022-09-01 11:00:00|1790.1|1787.1|1788.2|1785.2|1792.6|1789.6|1787.2|1784.2|1614
1662033600000|2022-09-01 12:00:00|1788.5|1785.5|1773.8|1770.8|1789.9|1786.9|1773.5|1770.5|5977
1662037200000|2022-09-01 13:00:00|1774|1771|1776|1773|1781|1778|1773.5|1770.5|4775
1662040800000|2022-09-01 14:00:00|1775.9|1772.9|1776|1773|1786.3|1783.3|1775.4|1772.4|6977
1662044400000|2022-09-01 15:00:00|1776.4|1773.4|1782.9|1779.9|1785.9|1782.9|1773.8|1770.8|6991
1662048000000|2022-09-01 16:00:00|1783.9|1780.9|1791.9|1788.9|1796.7|1793.7|1783.9|1780.9|11666
1662051600000|2022-09-01 17:00:00|||||||||2
1662102000000|2022-09-02 07:00:00|1799.5|1796.5|1805.1|1802.1|1811.5|1808.5|1798.1|1795.1|6126
1662105600000|2022-09-02 08:00:00|1804.6|1801.6|1804.8|1801.8|1805.8|1802.8|1798.5|1795.5|2379
1662109200000|2022-09-02 09:00:00|1803.9|1800.9|1805.1|1802.1|1805.1|1802.1|1800.4|1797.4|1211
1662112800000|2022-09-02 10:00:00|1804.1|1801.1|1806.1|1803.1|1806.3|1803.3|1801.1|1798.1|649
1662116400000|2022-09-02 11:00:00|1806.2|1803.2|1796.8|1793.8|1807.3|1804.3|1795.1|1792.1|2724
1662120000000|2022-09-02 12:00:00|1795.8|1792.8|1814.8|1811.8|1817.6|1814.6|1791.8|1788.8|7300
1662123600000|2022-09-02 13:00:00|1814.6|1811.6|1813.6|1810.6|1815.8|1812.8|1802.3|1799.3|6522
1662127200000|2022-09-02 14:00:00|1813.9|1810.9|1813.3|1810.3|1818.3|1815.3|1812.3|1809.3|6114
1662130800000|2022-09-02 15:00:00|1813.4|1810.4|1806|1803|1814.6|1811.6|1806|1803|5372
1662134400000|2022-09-02 16:00:00|1807|1804|1804.3|1801.3|1813.4|1810.4|1803.7|1800.7|12490
1662361200000|2022-09-05 07:00:00|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|1803.9|1800.9|0
1662447600000|2022-09-06 07:00:00|1808.1|1805.1|1804.4|1801.4|1808.6|1805.6|1798.4|1795.4|3435
1662451200000|2022-09-06 08:00:00|1804.3|1801.3|1803.4|1800.4|1805.6|1802.6|1800.1|1797.1|3742
1662454800000|2022-09-06 09:00:00|1803.2|1800.2|1807.6|1804.6|1810.1|1807.1|1799.2|1796.2|3730
1662458400000|2022-09-06 10:00:00|1807.5|1804.5|1806.5|1803.5|1809.5|1806.5|1804.5|1801.5|1409
1662462000000|2022-09-06 11:00:00|1806.8|1803.8|1808.9|1805.9|1811.5|1808.5|1805.8|1802.8|4998
1662465600000|2022-09-06 12:00:00|1809.8|1806.8|1799.2|1796.2|1809.9|1806.9|1797.2|1794.2|6975
1662469200000|2022-09-06 13:00:00|1798.4|1795.4|1792.9|1789.9|1799.8|1796.8|1784.6|1781.6|12393
1662472800000|2022-09-06 14:00:00|1793.5|1790.5|1785.6|1782.6|1796.1|1793.1|1783.9|1780.9|7101
1662476400000|2022-09-06 15:00:00|1785.3|1782.3|1783.2|1780.2|1786.6|1783.6|1780.2|1777.2|7544
1662480000000|2022-09-06 16:00:00|1783.3|1780.3|1784.6|1781.6|1788.2|1785.2|1781.6|1778.6|7734
1662534000000|2022-09-07 07:00:00|1781.5|1778.5|1783.9|1780.9|1786.3|1783.3|1779.1|1776.1|5775
1662537600000|2022-09-07 08:00:00|1783.8|1780.8|1784.2|1781.2|1788.9|1785.9|1781.5|1778.5|5567
1662541200000|2022-09-07 09:00:00|1784.6|1781.6|1787.7|1784.7|1789.7|1786.7|1782.9|1779.9|4348
1662544800000|2022-09-07 10:00:00|1788.2|1785.2|1796.3|1793.3|1796.9|1793.9|1787.7|1784.7|5727
1662548400000|2022-09-07 11:00:00|1796.1|1793.1|1792.3|1789.3|1796.3|1793.3|1788.6|1785.6|2854
1662552000000|2022-09-07 12:00:00|1792.2|1789.2|1806.7|1803.7|1812.5|1809.5|1792.2|1789.2|9647
1662555600000|2022-09-07 13:00:00|1805.9|1802.9|1803.9|1800.9|1807|1804|1798.3|1795.3|7950
1662559200000|2022-09-07 14:00:00|1801.9|1798.9|1798.9|1795.9|1809.7|1806.7|1798.9|1795.9|19320
1662562800000|2022-09-07 15:00:00|1799.4|1796.4|1788.4|1785.4|1799.9|1796.9|1787.4|1784.4|12572
1662566400000|2022-09-07 16:00:00|1788.5|1785.5|1792|1789|1792.6|1789.6|1784.4|1781.4|7926
1662620400000|2022-09-08 07:00:00|1789.7|1786.7|1789.7|1786.7|1798.5|1795.5|1788.5|1785.5|2161
1662624000000|2022-09-08 08:00:00|1789.9|1786.9|1785.3|1782.3|1790.9|1787.9|1783.8|1780.8|2158
1662627600000|2022-09-08 09:00:00|1785.2|1782.2|1783.4|1780.4|1785.8|1782.8|1783.3|1780.3|2752
1662631200000|2022-09-08 10:00:00|1783.5|1780.5|1780.6|1777.6|1784.4|1781.4|1776.2|1773.2|2121
1662634800000|2022-09-08 11:00:00|1780.4|1777.4|1787.1|1784.1|1792.4|1789.4|1778.6|1775.6|5070
1662638400000|2022-09-08 12:00:00|1787.2|1784.2|1784.1|1781.1|1791.4|1788.4|1781.2|1778.2|8361
1662642000000|2022-09-08 13:00:00|1784|1781|1789.6|1786.6|1800.2|1797.2|1784|1781|16068
1662645600000|2022-09-08 14:00:00|1790|1787|1775.8|1772.8|1790.6|1787.6|1774.6|1771.6|13851
1662649200000|2022-09-08 15:00:00|1774.8|1771.8|1771.4|1768.4|1781|1778|1771.2|1768.2|10320
1662652800000|2022-09-08 16:00:00|1771.8|1768.8|1774|1771|1778.7|1775.7|1769.8|1766.8|17581
1662656400000|2022-09-08 17:00:00|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|1773.6|1770.6|0
1662706800000|2022-09-09 07:00:00|1785.8|1782.8|1779.4|1776.4|1785.8|1782.8|1778.2|1775.2|5056
1662710400000|2022-09-09 08:00:00|1779.3|1776.3|1783|1780|1786.2|1783.2|1777.2|1774.2|6367
1662714000000|2022-09-09 09:00:00|1782.5|1779.5|1785.9|1782.9|1786.2|1783.2|1780.5|1777.5|6031
1662717600000|2022-09-09 10:00:00|1786.1|1783.1|1783.9|1780.9|1787.9|1784.9|1782.9|1779.9|3952
1662721200000|2022-09-09 11:00:00|1783.8|1780.8|1779.8|1776.8|1783.9|1780.9|1777.9|1774.9|7804
1662724800000|2022-09-09 12:00:00|1779|1776|1788.3|1785.3|1790.3|1787.3|1777.5|1774.5|13944
1662728400000|2022-09-09 13:00:00|1789.3|1786.3|1791.1|1788.1|1794.2|1791.2|1784.1|1781.1|17551
1662732000000|2022-09-09 14:00:00|1791.2|1788.2|1792|1789|1793.4|1790.4|1782.5|1779.5|14633
1662735600000|2022-09-09 15:00:00|1792.2|1789.2|1791.8|1788.8|1793.6|1790.6|1787.2|1784.2|11197
1662739200000|2022-09-09 16:00:00|1792.8|1789.8|1790|1787|1798.4|1795.4|1785.9|1782.9|20722
1662966000000|2022-09-12 07:00:00|1793|1790|1787.5|1784.5|1794.9|1791.9|1785.4|1782.4|1510
1662969600000|2022-09-12 08:00:00|1786.5|1783.5|1783.3|1780.3|1786.5|1783.5|1782.4|1779.4|2135
1662973200000|2022-09-12 09:00:00|1783.4|1780.4|1787.6|1784.6|1787.7|1784.7|1781.3|1778.3|961
1662976800000|2022-09-12 10:00:00|1787.7|1784.7|1788.9|1785.9|1790|1787|1786.2|1783.2|1117
1662980400000|2022-09-12 11:00:00|1789|1786|1795.1|1792.1|1795.2|1792.2|1788.8|1785.8|2641
1662984000000|2022-09-12 12:00:00|1795.5|1792.5|1794.9|1791.9|1795.5|1792.5|1784.3|1781.3|7551
1662987600000|2022-09-12 13:00:00|1794.1|1791.1|1803.4|1800.4|1804.3|1801.3|1793.1|1790.1|15692
1662991200000|2022-09-12 14:00:00|1803.3|1800.3|1797.6|1794.6|1805.7|1802.7|1795|1792|16132
1662994800000|2022-09-12 15:00:00|1798.5|1795.5|1806.7|1803.7|1808.8|1805.8|1793.3|1790.3|14796
1662998400000|2022-09-12 16:00:00|1806.8|1803.8|1804.9|1801.9|1808.7|1805.7|1797.7|1794.7|16898
1663052400000|2022-09-13 07:00:00|1806.8|1803.8|1810.6|1807.6|1812.2|1809.2|1805.1|1802.1|1382
1663056000000|2022-09-13 08:00:00|1811.6|1808.6|1817.7|1814.7|1820.8|1817.8|1811.6|1808.6|1867
1663059600000|2022-09-13 09:00:00|1817.6|1814.6|1820.5|1817.5|1825.6|1822.6|1817.6|1814.6|2904
1663063200000|2022-09-13 10:00:00|1819.5|1816.5|1799.4|1796.4|1820|1817|1796.4|1793.4|2748
1663066800000|2022-09-13 11:00:00|1799.3|1796.3|1793.8|1790.8|1800.3|1797.3|1793.3|1790.3|1226
1663070400000|2022-09-13 12:00:00|1794.3|1791.3|1797.6|1794.6|1803.7|1800.7|1793.3|1790.3|8296
1663074000000|2022-09-13 13:00:00|1798.6|1795.6|1815.1|1812.1|1816.1|1813.1|1794.6|1791.6|11039
1663077600000|2022-09-13 14:00:00|1815.3|1812.3|1801.1|1798.1|1816.5|1813.5|1800.5|1797.5|15584
1663081200000|2022-09-13 15:00:00|1801.5|1798.5|1801.7|1798.7|1803.6|1800.6|1795.2|1792.2|5876
1663084800000|2022-09-13 16:00:00|1800.8|1797.8|1805.5|1802.5|1809.8|1806.8|1797.1|1794.1|12959
1663138800000|2022-09-14 07:00:00|1808.6|1805.6|1808.8|1805.8|1809.8|1806.8|1800.4|1797.4|1392
1663142400000|2022-09-14 08:00:00|1809.2|1806.2|1815.1|1812.1|1818|1815|1808.3|1805.3|1496
1663146000000|2022-09-14 09:00:00|1814.1|1811.1|1814.4|1811.4|1819.1|1816.1|1808.9|1805.9|1228
1663149600000|2022-09-14 10:00:00|1814.5|1811.5|1813.4|1810.4|1814.9|1811.9|1810.3|1807.3|1386
1663153200000|2022-09-14 11:00:00|1813.6|1810.6|1808.4|1805.4|1814.4|1811.4|1807.4|1804.4|1304
1663156800000|2022-09-14 12:00:00|1808.9|1805.9|1817.1|1814.1|1817.1|1814.1|1808.2|1805.2|2067
1663160400000|2022-09-14 13:00:00|1816.3|1813.3|1816.1|1813.1|1821.4|1818.4|1807.1|1804.1|6062
1663164000000|2022-09-14 14:00:00|1816.3|1813.3|1810.9|1807.9|1817.4|1814.4|1809.7|1806.7|7715
1663167600000|2022-09-14 15:00:00|1811|1808|1803.2|1800.2|1812.9|1809.9|1798.3|1795.3|10079
1663171200000|2022-09-14 16:00:00|1803.3|1800.3|1803.8|1800.8|1805.4|1802.4|1799.6|1796.6|15371
1663225200000|2022-09-15 07:00:00|1805.4|1802.4|1800.4|1797.4|1805.8|1802.8|1798.9|1795.9|696
1663228800000|2022-09-15 08:00:00|1800|1797|1807.5|1804.5|1807.5|1804.5|1799.4|1796.4|1077
1663232400000|2022-09-15 09:00:00|1807.4|1804.4|1806.3|1803.3|1810.3|1807.3|1804.3|1801.3|463
1663236000000|2022-09-15 10:00:00|1806.7|1803.7|1802.1|1799.1|1807.3|1804.3|1801.1|1798.1|771
1663239600000|2022-09-15 11:00:00|1801.7|1798.7|1800.4|1797.4|1806.5|1803.5|1799.2|1796.2|1577
1663243200000|2022-09-15 12:00:00|1800.3|1797.3|1794.2|1791.2|1801.2|1798.2|1792.4|1789.4|3042
1663246800000|2022-09-15 13:00:00|1793.3|1790.3|1798.2|1795.2|1802.2|1799.2|1793.2|1790.2|4288
1663250400000|2022-09-15 14:00:00|1797.3|1794.3|1794.8|1791.8|1801.5|1798.5|1792.2|1789.2|4925
1663254000000|2022-09-15 15:00:00|1795.8|1792.8|1795.8|1792.8|1800.4|1797.4|1789.3|1786.3|5050
1663257600000|2022-09-15 16:00:00|1796.8|1793.8|1792.7|1789.7|1796.9|1793.9|1791.7|1788.7|10385
1663311600000|2022-09-16 07:00:00|1792.6|1789.6|1782.9|1779.9|1792.7|1789.7|1776.6|1773.6|1500
1663315200000|2022-09-16 08:00:00|1783.4|1780.4|1778.8|1775.8|1789.8|1786.8|1777.8|1774.8|1395
1663318800000|2022-09-16 09:00:00|1778.7|1775.7|1778.8|1775.8|1781.8|1778.8|1778.7|1775.7|348
1663322400000|2022-09-16 10:00:00|1778.7|1775.7|1777.5|1774.5|1779.8|1776.8|1777.5|1774.5|2582
1663326000000|2022-09-16 11:00:00|1777.4|1774.4|1782.4|1779.4|1784.4|1781.4|1776.5|1773.5|2381
1663329600000|2022-09-16 12:00:00|1782.9|1779.9|1770.5|1767.5|1787.3|1784.3|1769.5|1766.5|2961
1663333200000|2022-09-16 13:00:00|1770.4|1767.4|1767.9|1764.9|1777.5|1774.5|1766.5|1763.5|2564
1663336800000|2022-09-16 14:00:00|1768.4|1765.4|1771.5|1768.5|1772.5|1769.5|1762.7|1759.7|4695
1663340400000|2022-09-16 15:00:00|1771.6|1768.6|1763.8|1760.8|1772.5|1769.5|1763.8|1760.8|2875
1663344000000|2022-09-16 16:00:00|1763.9|1760.9|1762|1759|1765.9|1762.9|1758.8|1755.8|9297
1663585200000|2022-09-19 11:00:00|1754.7|1751.7|1750.8|1747.8|1754.8|1751.8|1750.8|1747.8|576
1663588800000|2022-09-19 12:00:00|1749.8|1746.8|1741|1738|1751.8|1748.8|1741|1738|1179
1663592400000|2022-09-19 13:00:00|1742|1739|1730.4|1727.4|1745|1742|1730.4|1727.4|3783
1663596000000|2022-09-19 14:00:00|1729.5|1726.5|1735.5|1732.5|1735.5|1732.5|1723.5|1720.5|2220
1663599600000|2022-09-19 15:00:00|1735.4|1732.4|1733.3|1730.3|1735.6|1732.6|1728.4|1725.4|1989
1663603200000|2022-09-19 16:00:00|1733.4|1730.4|1740.6|1737.6|1747.5|1744.5|1733.4|1730.4|2916
1663606800000|2022-09-19 17:00:00|1741.1|1738.1|1741.1|1738.1|1741.1|1738.1|1741.1|1738.1|0
1663657200000|2022-09-20 07:00:00|1750.3|1747.3|1739.4|1736.4|1755.3|1752.3|1739.3|1736.3|1571
1663660800000|2022-09-20 08:00:00|1739.3|1736.3|1740.4|1737.4|1745.4|1742.4|1739.3|1736.3|510
1663664400000|2022-09-20 09:00:00|1739.4|1736.4|1742.4|1739.4|1742.4|1739.4|1737.4|1734.4|488
1663668000000|2022-09-20 10:00:00|1741.4|1738.4|1746.5|1743.5|1747.6|1744.6|1740.4|1737.4|1330
1663671600000|2022-09-20 11:00:00|1745.5|1742.5|1742.6|1739.6|1746|1743|1741.6|1738.6|848
1663675200000|2022-09-20 12:00:00|1742.5|1739.5|1757.9|1754.9|1757.9|1754.9|1737.6|1734.6|1805
1663678800000|2022-09-20 13:00:00|1759.9|1756.9|1758.7|1755.7|1762.9|1759.9|1753.3|1750.3|2961
1663682400000|2022-09-20 14:00:00|1758.6|1755.6|1767.7|1764.7|1768.7|1765.7|1757.6|1754.6|2134
1663686000000|2022-09-20 15:00:00|1768.2|1765.2|1770.6|1767.6|1774.6|1771.6|1766.7|1763.7|2008
1663689600000|2022-09-20 16:00:00|1771.6|1768.6|1781.2|1778.2|1790.7|1787.7|1770.7|1767.7|3297
1663743600000|2022-09-21 07:00:00|1793.4|1790.4|1796.3|1793.3|1798.3|1795.3|1789.4|1786.4|613
1663747200000|2022-09-21 08:00:00|1797.3|1794.3|1790.3|1787.3|1799.3|1796.3|1787.8|1784.8|645
1663750800000|2022-09-21 09:00:00|1791.2|1788.2|1792.3|1789.3|1796.8|1793.8|1791.2|1788.2|254
1663754400000|2022-09-21 10:00:00|1792.4|1789.4|1794.4|1791.4|1795.3|1792.3|1792.3|1789.3|758
1663758000000|2022-09-21 11:00:00|1794.3|1791.3|1791.4|1788.4|1794.4|1791.4|1788.4|1785.4|495
1663761600000|2022-09-21 12:00:00|1791.3|1788.3|1796.4|1793.4|1797.4|1794.4|1786.4|1783.4|820
1663765200000|2022-09-21 13:00:00|1797.4|1794.4|1781.3|1778.3|1799.3|1796.3|1778.9|1775.9|1609
1663768800000|2022-09-21 14:00:00|1781.4|1778.4|1776.3|1773.3|1789.4|1786.4|1776.3|1773.3|1614
1663772400000|2022-09-21 15:00:00|1776.4|1773.4|1777.4|1774.4|1782.4|1779.4|1770.4|1767.4|1323
1663776000000|2022-09-21 16:00:00|1776.4|1773.4|1786.4|1783.4|1787.3|1784.3|1776.4|1773.4|1988
1663830000000|2022-09-22 07:00:00|1784.1|1781.1|1785.2|1782.2|1790.1|1787.1|1782.1|1779.1|303
1663833600000|2022-09-22 08:00:00|1786.2|1783.2|1787.1|1784.1|1790.2|1787.2|1786.1|1783.1|341
1663837200000|2022-09-22 09:00:00|1787.2|1784.2|1789.2|1786.2|1790.2|1787.2|1787|1784|807
1663840800000|2022-09-22 10:00:00|1790.2|1787.2|1789.1|1786.1|1791.2|1788.2|1788.1|1785.1|109
1663844400000|2022-09-22 11:00:00|1788.2|1785.2|1789.2|1786.2|1791.1|1788.1|1787.2|1784.2|844
1663848000000|2022-09-22 12:00:00|1788.2|1785.2|1797.1|1794.1|1798.1|1795.1|1788.2|1785.2|929
1663851600000|2022-09-22 13:00:00|1796.2|1793.2|1798.1|1795.1|1799.1|1796.1|1791.6|1788.6|685
1663855200000|2022-09-22 14:00:00|1797.1|1794.1|1795.2|1792.2|1799.1|1796.1|1792.7|1789.7|1631
1663858800000|2022-09-22 15:00:00|1796.2|1793.2|1804.2|1801.2|1806.2|1803.2|1794.2|1791.2|1770
1663862400000|2022-09-22 16:00:00|1804.3|1801.3|1801.8|1798.8|1806.2|1803.2|1801.2|1798.2|2040
1663916400000|2022-09-23 07:00:00|1796|1793|1787.9|1784.9|1798.6|1795.6|1786.9|1783.9|646
1663920000000|2022-09-23 08:00:00|1786.9|1783.9|1789|1786|1795|1792|1784.9|1781.9|857
1663923600000|2022-09-23 09:00:00|1788|1785|1793.2|1790.2|1797.1|1794.1|1788|1785|831
1663927200000|2022-09-23 10:00:00|1794.3|1791.3|1792.4|1789.4|1795.2|1792.2|1785.7|1782.7|1469
1663930800000|2022-09-23 11:00:00|1791.4|1788.4|1782.6|1779.6|1792.4|1789.4|1781.6|1778.6|630
1663934400000|2022-09-23 12:00:00|1782.5|1779.5|1770.4|1767.4|1783.6|1780.6|1770.4|1767.4|1289
1663938000000|2022-09-23 13:00:00|1770.9|1767.9|1761.2|1758.2|1770.9|1767.9|1758.2|1755.2|2302
1663941600000|2022-09-23 14:00:00|1760.2|1757.2|1750.3|1747.3|1763.2|1760.2|1749.2|1746.2|3188
1663945200000|2022-09-23 15:00:00|1751.3|1748.3|1765|1762|1765.3|1762.3|1750.3|1747.3|2591
1663948800000|2022-09-23 16:00:00|1764|1761|1767.3|1764.3|1769.5|1766.5|1760|1757|3957
1664175600000|2022-09-26 07:00:00|1765.4|1762.4|1771.5|1768.5|1771.5|1768.5|1755.9|1752.9|2757
1664179200000|2022-09-26 08:00:00|1771|1768|1783.5|1780.5|1787.4|1784.4|1770.5|1767.5|4358
1664182800000|2022-09-26 09:00:00|1782.5|1779.5|1781.5|1778.5|1783.5|1780.5|1779|1776|2575
1664186400000|2022-09-26 10:00:00|1782.5|1779.5|1784.5|1781.5|1787.5|1784.5|1782.4|1779.4|2011
1664190000000|2022-09-26 11:00:00|1785.5|1782.5|1770.4|1767.4|1787|1784|1770.4|1767.4|2133
1664193600000|2022-09-26 12:00:00|1771.4|1768.4|1786.4|1783.4|1787.4|1784.4|1768.4|1765.4|6902
1664197200000|2022-09-26 13:00:00|1785.9|1782.9|1792.3|1789.3|1793.3|1790.3|1784.4|1781.4|9394
1664200800000|2022-09-26 14:00:00|1793.3|1790.3|1789.3|1786.3|1794.3|1791.3|1787.3|1784.3|6829
1664204400000|2022-09-26 15:00:00|1789.8|1786.8|1776.2|1773.2|1790.3|1787.3|1775.2|1772.2|5231
1664208000000|2022-09-26 16:00:00|1775.2|1772.2|1762.2|1759.2|1776.2|1773.2|1762.2|1759.2|9135
1664262000000|2022-09-27 07:00:00|1771.8|1768.8|1774.8|1771.8|1779.8|1776.8|1771.8|1768.8|1652
1664265600000|2022-09-27 08:00:00|1774.3|1771.3|1775.8|1772.8|1778.8|1775.8|1773.8|1770.8|1402
1664269200000|2022-09-27 09:00:00|1776.3|1773.3|1771.8|1768.8|1779.8|1776.8|1769.8|1766.8|2514
1664272800000|2022-09-27 10:00:00|1772.8|1769.8|1779.8|1776.8|1782.8|1779.8|1772.8|1769.8|2468
1664276400000|2022-09-27 11:00:00|1778.8|1775.8|1779.8|1776.8|1784.8|1781.8|1778.8|1775.8|1797
1664280000000|2022-09-27 12:00:00|1780.7|1777.7|1787.7|1784.7|1791.7|1788.7|1779.8|1776.8|6014
1664283600000|2022-09-27 13:00:00|1788.7|1785.7|1782.7|1779.7|1789.7|1786.7|1776.7|1773.7|6344
1664287200000|2022-09-27 14:00:00|1782.2|1779.2|1776.7|1773.7|1782.7|1779.7|1774.7|1771.7|5597
1664290800000|2022-09-27 15:00:00|1777.7|1774.7|1763.7|1760.7|1777.7|1774.7|1761.7|1758.7|6051
1664294400000|2022-09-27 16:00:00|1762.7|1759.7|1764.2|1761.2|1765.7|1762.7|1756.7|1753.7|10439
1664348400000|2022-09-28 07:00:00|1758.9|1755.9|1751.4|1748.4|1758.9|1755.9|1748.4|1745.4|3637
1664352000000|2022-09-28 08:00:00|1751.9|1748.9|1747.4|1744.4|1752.4|1749.4|1747.4|1744.4|2282
1664355600000|2022-09-28 09:00:00|1748.4|1745.4|1744.4|1741.4|1750.4|1747.4|1744.4|1741.4|1679
1664359200000|2022-09-28 10:00:00|1745.4|1742.4|1752.3|1749.3|1753.4|1750.4|1745.4|1742.4|2878
1664362800000|2022-09-28 11:00:00|1751.3|1748.3|1757.3|1754.3|1763.3|1760.3|1751.3|1748.3|2153
1664366400000|2022-09-28 12:00:00|1758.3|1755.3|1767.3|1764.3|1768.3|1765.3|1757.3|1754.3|4374
1664370000000|2022-09-28 13:00:00|1768.3|1765.3|1778.2|1775.2|1779.2|1776.2|1768.3|1765.3|7997
1664373600000|2022-09-28 14:00:00|1778.7|1775.7|1774.2|1771.2|1782.2|1779.2|1773.2|1770.2|5237
1664377200000|2022-09-28 15:00:00|1773.2|1770.2|1771.2|1768.2|1777.2|1774.2|1771.2|1768.2|5149
1664380800000|2022-09-28 16:00:00|1772.2|1769.2|1772.2|1769.2|1775.2|1772.2|1771.2|1768.2|6719
1664434800000|2022-09-29 07:00:00|1769.9|1766.9|1764.9|1761.9|1770.9|1767.9|1764.9|1761.9|1598
1664438400000|2022-09-29 08:00:00|1763.9|1760.9|1765.9|1762.9|1769.9|1766.9|1763.9|1760.9|1478
1664442000000|2022-09-29 09:00:00|1766.9|1763.9|1771.8|1768.8|1771.8|1768.8|1764.9|1761.9|2363
1664445600000|2022-09-29 10:00:00|1772.8|1769.8|1770.8|1767.8|1774.8|1771.8|1769.8|1766.8|2165
1664449200000|2022-09-29 11:00:00|1769.8|1766.8|1766.8|1763.8|1770.8|1767.8|1765.8|1762.8|1088
1664452800000|2022-09-29 12:00:00|1767.8|1764.8|1771.7|1768.7|1771.7|1768.7|1764.8|1761.8|3281
1664456400000|2022-09-29 13:00:00|1771.8|1768.8|1771.7|1768.7|1779.7|1776.7|1770.7|1767.7|4185
1664460000000|2022-09-29 14:00:00|1770.7|1767.7|1772.6|1769.6|1774.6|1771.6|1764.7|1761.7|6874
1664463600000|2022-09-29 15:00:00|1773.6|1770.6|1776.6|1773.6|1778.6|1775.6|1771.6|1768.6|3103
1664467200000|2022-09-29 16:00:00|1777.6|1774.6|1776.1|1773.1|1779.6|1776.6|1773.6|1770.6|5910
1664521200000|2022-09-30 07:00:00|1781.3|1778.3|1780.3|1777.3|1782.3|1779.3|1775.3|1772.3|985
1664524800000|2022-09-30 08:00:00|1780.8|1777.8|1786.2|1783.2|1788.7|1785.7|1780.8|1777.8|3025
1664528400000|2022-09-30 09:00:00|1786.7|1783.7|1775.3|1772.3|1788.2|1785.2|1775.3|1772.3|1802
1664532000000|2022-09-30 10:00:00|1774.3|1771.3|1776.2|1773.2|1778.2|1775.2|1770.3|1767.3|1540
1664535600000|2022-09-30 11:00:00|1775.2|1772.2|1773.2|1770.2|1780.2|1777.2|1771.2|1768.2|1298
1664539200000|2022-09-30 12:00:00|1772.2|1769.2|1772.2|1769.2|1773.2|1770.2|1765.2|1762.2|3314
1664542800000|2022-09-30 13:00:00|1771.7|1768.7|1770.2|1767.2|1772.2|1769.2|1760.2|1757.2|4499
1664546400000|2022-09-30 14:00:00|1771.2|1768.2|1770.2|1767.2|1772.2|1769.2|1764.2|1761.2|3659
1664550000000|2022-09-30 15:00:00|1771.2|1768.2|1768.1|1765.1|1772.2|1769.2|1763.2|1760.2|4038
1664553600000|2022-09-30 16:00:00|1768.6|1765.6|1765.7|1762.7|1775.1|1772.1|1765.2|1762.2|9295
1664780400000|2022-10-03 07:00:00|1774.8|1771.8|1774.8|1771.8|1780.8|1777.8|1774.8|1771.8|1253
1664784000000|2022-10-03 08:00:00|1773.8|1770.8|1767.8|1764.8|1773.8|1770.8|1767.8|1764.8|866
1664787600000|2022-10-03 09:00:00|1768.8|1765.8|1778.7|1775.7|1780.7|1777.7|1768.7|1765.7|1342
1664791200000|2022-10-03 10:00:00|1778.6|1775.6|1778.6|1775.6|1779.7|1776.7|1775.7|1772.7|974
1664794800000|2022-10-03 11:00:00|1777.6|1774.6|1777.6|1774.6|1778.6|1775.6|1775.6|1772.6|749
1664798400000|2022-10-03 12:00:00|1778.6|1775.6|1773.7|1770.7|1778.6|1775.6|1772.7|1769.7|2508
1664802000000|2022-10-03 13:00:00|1772.7|1769.7|1750.9|1747.9|1774.7|1771.7|1747.9|1744.9|5847
1664805600000|2022-10-03 14:00:00|1751.8|1748.8|1747.9|1744.9|1751.9|1748.9|1743.9|1740.9|4605
1664809200000|2022-10-03 15:00:00|1746.9|1743.9|1744.9|1741.9|1748.9|1745.9|1743.9|1740.9|3581
1664812800000|2022-10-03 16:00:00|1743.9|1740.9|1742.9|1739.9|1744|1741|1735|1732|10454
1664866800000|2022-10-04 07:00:00|1751.7|1748.7|1744.7|1741.7|1752.7|1749.7|1743.7|1740.7|1350
1664870400000|2022-10-04 08:00:00|1744.6|1741.6|1742.7|1739.7|1749.6|1746.6|1739.7|1736.7|1247
1664874000000|2022-10-04 09:00:00|1743.1|1740.1|1744.6|1741.6|1747.6|1744.6|1740.7|1737.7|929
1664877600000|2022-10-04 10:00:00|1745.6|1742.6|1744.6|1741.6|1748.6|1745.6|1744.6|1741.6|706
1664881200000|2022-10-04 11:00:00|1743.6|1740.6|1746.5|1743.5|1749.5|1746.5|1740.6|1737.6|1948
1664884800000|2022-10-04 12:00:00|1745.5|1742.5|1760.8|1757.8|1761.3|1758.3|1742.5|1739.5|3237
1664888400000|2022-10-04 13:00:00|1760.4|1757.4|1772.3|1769.3|1777.2|1774.2|1759.3|1756.3|9132
1664892000000|2022-10-04 14:00:00|1772.8|1769.8|1779.2|1776.2|1782.3|1779.3|1772.3|1769.3|7933
1664895600000|2022-10-04 15:00:00|1780.2|1777.2|1794.1|1791.1|1795.1|1792.1|1779.2|1776.2|8293
1664899200000|2022-10-04 16:00:00|1795.1|1792.1|1784.6|1781.6|1796.1|1793.1|1784.1|1781.1|8857
1664902800000|2022-10-04 17:00:00|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|1784.5|1781.5|0
1664953200000|2022-10-05 07:00:00|1791.2|1788.2|1798.7|1795.7|1798.7|1795.7|1787.8|1784.8|2146
1664956800000|2022-10-05 08:00:00|1797.7|1794.7|1793.7|1790.7|1797.7|1794.7|1790.7|1787.7|1956
1664960400000|2022-10-05 09:00:00|1794.7|1791.7|1793.7|1790.7|1794.7|1791.7|1791.2|1788.2|1000
1664964000000|2022-10-05 10:00:00|1794.7|1791.7|1795.7|1792.7|1796.7|1793.7|1790.7|1787.7|1442
1664967600000|2022-10-05 11:00:00|1795.6|1792.6|1790.7|1787.7|1796.6|1793.6|1789.7|1786.7|1022
1664971200000|2022-10-05 12:00:00|1790.6|1787.6|1802.5|1799.5|1803.5|1800.5|1788.6|1785.6|6114
1664974800000|2022-10-05 13:00:00|1803.5|1800.5|1805.4|1802.4|1806.5|1803.5|1800.4|1797.4|7772
1664978400000|2022-10-05 14:00:00|1806.3|1803.3|1806.5|1803.5|1806.5|1803.5|1794.5|1791.5|6525
1664982000000|2022-10-05 15:00:00|1806.4|1803.4|1793.7|1790.7|1806.4|1803.4|1785.7|1782.7|5302
1664985600000|2022-10-05 16:00:00|1794.6|1791.6|1791.6|1788.6|1796.6|1793.6|1786.7|1783.7|5633
1665039600000|2022-10-06 07:00:00|1794.3|1791.3|1804.3|1801.3|1805.3|1802.3|1793.9|1790.9|872
1665043200000|2022-10-06 08:00:00|1804.8|1801.8|1798.2|1795.2|1804.8|1801.8|1796.2|1793.2|951
1665046800000|2022-10-06 09:00:00|1798.7|1795.7|1803.1|1800.1|1804.2|1801.2|1798.2|1795.2|545
1665050400000|2022-10-06 10:00:00|1804.1|1801.1|1800.2|1797.2|1805.1|1802.1|1799.6|1796.6|1195
1665054000000|2022-10-06 11:00:00|1799.2|1796.2|1799.2|1796.2|1802.1|1799.1|1798.2|1795.2|692
1665057600000|2022-10-06 12:00:00|1798.2|1795.2|1805.9|1802.9|1806|1803|1795.1|1792.1|4253
1665061200000|2022-10-06 13:00:00|1810|1807|1808.8|1805.8|1812.9|1809.9|1804.9|1801.9|5143
1665064800000|2022-10-06 14:00:00|1809.8|1806.8|1819.7|1816.7|1825.6|1822.6|1808.8|1805.8|10812
1665068400000|2022-10-06 15:00:00|1819.6|1816.6|1823.7|1820.7|1824.7|1821.7|1813.8|1810.8|7198
1665072000000|2022-10-06 16:00:00|1824.6|1821.6|1835.4|1832.4|1845.3|1842.3|1823.7|1820.7|16134
1665126000000|2022-10-07 07:00:00|1834.1|1831.1|1833.1|1830.1|1835.1|1832.1|1831.1|1828.1|1664
1665129600000|2022-10-07 08:00:00|1832.6|1829.6|1840|1837|1842|1839|1832.1|1829.1|2441
1665133200000|2022-10-07 09:00:00|1840.5|1837.5|1840|1837|1841|1838|1838|1835|1089
1665136800000|2022-10-07 10:00:00|1839.1|1836.1|1841.9|1838.9|1843.9|1840.9|1839|1836|2708
1665140400000|2022-10-07 11:00:00|1842|1839|1848.9|1845.9|1849.9|1846.9|1841.9|1838.9|3382
1665144000000|2022-10-07 12:00:00|1849.4|1846.4|1839|1836|1857.8|1854.8|1832.1|1829.1|7177
1665147600000|2022-10-07 13:00:00|1839.5|1836.5|1851.8|1848.8|1852.7|1849.7|1838|1835|6570
1665151200000|2022-10-07 14:00:00|1850.9|1847.9|1851.9|1848.9|1853.3|1850.3|1845.9|1842.9|6042
1665154800000|2022-10-07 15:00:00|1852.4|1849.4|1859.9|1856.9|1859.9|1856.9|1846|1843|7180
1665158400000|2022-10-07 16:00:00|1857.9|1854.9|1864.1|1861.1|1867.5|1864.5|1855.7|1852.7|11379
1665385200000|2022-10-10 07:00:00|1862.1|1859.1|1851.1|1848.1|1866|1863|1850.2|1847.2|2208
1665388800000|2022-10-10 08:00:00|1852.1|1849.1|1855.1|1852.1|1856.1|1853.1|1849.2|1846.2|1390
1665392400000|2022-10-10 09:00:00|1856.1|1853.1|1856.2|1853.2|1859.1|1856.1|1854.2|1851.2|2190
1665396000000|2022-10-10 10:00:00|1856.1|1853.1|1855.1|1852.1|1857.1|1854.1|1853.1|1850.1|1328
1665399600000|2022-10-10 11:00:00|1856.1|1853.1|1850.2|1847.2|1857.1|1854.1|1847.2|1844.2|1612
1665403200000|2022-10-10 12:00:00|1850.1|1847.1|1868.9|1865.9|1869.9|1866.9|1849.2|1846.2|7585
1665406800000|2022-10-10 13:00:00|1869.8|1866.8|1860.8|1857.8|1870.9|1867.9|1853.4|1850.4|6359
1665410400000|2022-10-10 14:00:00|1861.8|1858.8|1860.7|1857.7|1865.7|1862.7|1858.7|1855.7|4229
1665414000000|2022-10-10 15:00:00|1859.8|1856.8|1852|1849|1859.9|1856.9|1849|1846|4524
1665417600000|2022-10-10 16:00:00|1851.9|1848.9|1857.4|1854.4|1859.7|1856.7|1850|1847|6480
1665471600000|2022-10-11 07:00:00|1843.8|1840.8|1841.7|1838.7|1847.8|1844.8|1840.7|1837.7|1503
1665475200000|2022-10-11 08:00:00|1840.8|1837.8|1836.7|1833.7|1844.7|1841.7|1836.7|1833.7|1872
1665478800000|2022-10-11 09:00:00|1836.8|1833.8|1831.9|1828.9|1839.8|1836.8|1829.9|1826.9|2944
1665482400000|2022-10-11 10:00:00|1831|1828|1838.7|1835.7|1839.8|1836.8|1830.9|1827.9|1868
1665486000000|2022-10-11 11:00:00|1839.6|1836.6|1842.6|1839.6|1842.7|1839.7|1834.7|1831.7|2832
1665489600000|2022-10-11 12:00:00|1842.7|1839.7|1848.6|1845.6|1856.4|1853.4|1842.7|1839.7|6555
1665493200000|2022-10-11 13:00:00|1849.5|1846.5|1853.5|1850.5|1857.4|1854.4|1848.6|1845.6|5002
1665496800000|2022-10-11 14:00:00|1852.5|1849.5|1860|1857|1862|1859|1851.5|1848.5|10634
1665500400000|2022-10-11 15:00:00|1860.9|1857.9|1862.9|1859.9|1864.9|1861.9|1859|1856|5457
1665504000000|2022-10-11 16:00:00|1863.9|1860.9|1865.1|1862.1|1867|1864|1858.5|1855.5|8953
1665558000000|2022-10-12 07:00:00|1862.7|1859.7|1873.5|1870.5|1875.4|1872.4|1862.7|1859.7|2801
1665561600000|2022-10-12 08:00:00|1873.6|1870.6|1882.2|1879.2|1883.3|1880.3|1872.5|1869.5|2903
1665565200000|2022-10-12 09:00:00|1881.3|1878.3|1883.1|1880.1|1885|1882|1880.1|1877.1|3229
1665568800000|2022-10-12 10:00:00|1883.6|1880.6|1876.3|1873.3|1885.1|1882.1|1876.3|1873.3|1875
1665572400000|2022-10-12 11:00:00|1877.2|1874.2|1872.2|1869.2|1878.3|1875.3|1865.3|1862.3|2111
1665576000000|2022-10-12 12:00:00|1871.3|1868.3|1870.3|1867.3|1877.1|1874.1|1867.3|1864.3|4812
1665579600000|2022-10-12 13:00:00|1871.3|1868.3|1874.3|1871.3|1875.2|1872.2|1868.3|1865.3|5170
1665583200000|2022-10-12 14:00:00|1875.2|1872.2|1854|1851|1876.4|1873.4|1850|1847|8529
1665586800000|2022-10-12 15:00:00|1853.9|1850.9|1857.7|1854.7|1859.6|1856.6|1849.1|1846.1|3643
1665590400000|2022-10-12 16:00:00|1857.6|1854.6|1861.9|1858.9|1861.9|1858.9|1850.9|1847.9|6077
1665644400000|2022-10-13 07:00:00|1858.5|1855.5|1855|1852|1860.6|1857.6|1852.5|1849.5|1427
1665648000000|2022-10-13 08:00:00|1855.5|1852.5|1854.5|1851.5|1856.6|1853.6|1853.6|1850.6|612
1665651600000|2022-10-13 09:00:00|1855.5|1852.5|1856.5|1853.5|1859.5|1856.5|1855.5|1852.5|694
1665655200000|2022-10-13 10:00:00|1857.5|1854.5|1857.4|1854.4|1859.4|1856.4|1856.4|1853.4|572
1665658800000|2022-10-13 11:00:00|1858.3|1855.3|1858.4|1855.4|1861.4|1858.4|1858.3|1855.3|939
1665662400000|2022-10-13 12:00:00|1859.4|1856.4|1846.2|1843.2|1865.2|1862.2|1833.7|1830.7|9608
1665666000000|2022-10-13 13:00:00|1845.2|1842.2|1853|1850|1856.8|1853.8|1844.3|1841.3|6600
1665669600000|2022-10-13 14:00:00|1852|1849|1862.6|1859.6|1863.1|1860.1|1848|1845|4150
1665673200000|2022-10-13 15:00:00|1862.1|1859.1|1872.4|1869.4|1873.4|1870.4|1861.6|1858.6|6087
1665676800000|2022-10-13 16:00:00|1872.5|1869.5|1868.1|1865.1|1873.4|1870.4|1866.6|1863.6|5404
1665730800000|2022-10-14 07:00:00|1873.1|1870.1|1874.1|1871.1|1878|1875|1871.1|1868.1|1194
1665734400000|2022-10-14 08:00:00|1873.2|1870.2|1876.9|1873.9|1876.9|1873.9|1872.1|1869.1|1096
1665738000000|2022-10-14 09:00:00|1875.9|1872.9|1875|1872|1876.9|1873.9|1873|1870|1120
1665741600000|2022-10-14 10:00:00|1874.9|1871.9|1876|1873|1877|1874|1874|1871|830
1665745200000|2022-10-14 11:00:00|1876.9|1873.9|1871|1868|1876.9|1873.9|1868.1|1865.1|2131
1665748800000|2022-10-14 12:00:00|1870.1|1867.1|1875.8|1872.8|1876.8|1873.8|1866.1|1863.1|4791
1665752400000|2022-10-14 13:00:00|1876.8|1873.8|1873.3|1870.3|1878.8|1875.8|1869.8|1866.8|6130
1665756000000|2022-10-14 14:00:00|1872.9|1869.9|1877.3|1874.3|1879.2|1876.2|1872.5|1869.5|7042
1665759600000|2022-10-14 15:00:00|1878.2|1875.2|1873.5|1870.5|1879.2|1876.2|1869.4|1866.4|3121
1665763200000|2022-10-14 16:00:00|1874.3|1871.3|1871.8|1868.8|1876.4|1873.4|1870.6|1867.6|5640
1665766800000|2022-10-14 17:00:00|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|1871.7|1868.7|0
1665990000000|2022-10-17 07:00:00|1870.2|1867.2|1865.3|1862.3|1871.1|1868.1|1863.3|1860.3|1468
1665993600000|2022-10-17 08:00:00|1864.3|1861.3|1858.6|1855.6|1864.4|1861.4|1856.7|1853.7|1805
1665997200000|2022-10-17 09:00:00|1859.6|1856.6|1866.3|1863.3|1866.4|1863.4|1859.6|1856.6|1466
1666000800000|2022-10-17 10:00:00|1867.3|1864.3|1872|1869|1877.7|1874.7|1867.2|1864.2|2637
1666004400000|2022-10-17 11:00:00|1872.4|1869.4|1875.8|1872.8|1875.8|1872.8|1871.1|1868.1|1093
1666008000000|2022-10-17 12:00:00|1875.9|1872.9|1868.2|1865.2|1877.8|1874.8|1866.3|1863.3|4955
1666011600000|2022-10-17 13:00:00|1869.2|1866.2|1877.8|1874.8|1877.8|1874.8|1869.2|1866.2|4041
1666015200000|2022-10-17 14:00:00|1878.8|1875.8|1877.7|1874.7|1879.7|1876.7|1872.9|1869.9|5737
1666018800000|2022-10-17 15:00:00|1877.9|1874.9|1875.1|1872.1|1878.9|1875.9|1874.8|1871.8|2958
1666022400000|2022-10-17 16:00:00|1874|1871|1861.7|1858.7|1876.2|1873.2|1860.8|1857.8|9792
1666076400000|2022-10-18 07:00:00|1863.1|1860.1|1856.4|1853.4|1864.1|1861.1|1856.3|1853.3|1625
1666080000000|2022-10-18 08:00:00|1856.3|1853.3|1858.4|1855.4|1861.4|1858.4|1855.5|1852.5|1860
1666083600000|2022-10-18 09:00:00|1858.2|1855.2|1859.4|1856.4|1859.4|1856.4|1854.5|1851.5|1571
1666087200000|2022-10-18 10:00:00|1860.4|1857.4|1857.3|1854.3|1860.4|1857.4|1856.3|1853.3|819
1666090800000|2022-10-18 11:00:00|1858.3|1855.3|1847.4|1844.4|1858.3|1855.3|1847.4|1844.4|2936
1666094400000|2022-10-18 12:00:00|1847.3|1844.3|1850.4|1847.4|1855.3|1852.3|1846.3|1843.3|3812
1666098000000|2022-10-18 13:00:00|1851.3|1848.3|1844.3|1841.3|1852.4|1849.4|1842.3|1839.3|3873
1666101600000|2022-10-18 14:00:00|1845.2|1842.2|1860.9|1857.9|1861|1858|1843.2|1840.2|6397
1666105200000|2022-10-18 15:00:00|1861|1858|1859.9|1856.9|1862.8|1859.8|1855.9|1852.9|3157
1666108800000|2022-10-18 16:00:00|1860|1857|1858.8|1855.8|1860.9|1857.9|1851.2|1848.2|5980
1666112400000|2022-10-18 17:00:00|1858.7|1855.7|1858.7|1855.7|1858.7|1855.7|1858.7|1855.7|0
1666162800000|2022-10-19 07:00:00|1860.2|1857.2|1852.8|1849.8|1860.2|1857.2|1852.8|1849.8|842
1666166400000|2022-10-19 08:00:00|1851.8|1848.8|1847.9|1844.9|1853.8|1850.8|1845.8|1842.8|3408
1666170000000|2022-10-19 09:00:00|1848.8|1845.8|1851.9|1848.9|1853.8|1850.8|1847.8|1844.8|1003
1666173600000|2022-10-19 10:00:00|1852.8|1849.8|1850.9|1847.9|1852.9|1849.9|1848.9|1845.9|694
1666177200000|2022-10-19 11:00:00|1850.8|1847.8|1845.9|1842.9|1850.9|1847.9|1845.9|1842.9|1164
1666180800000|2022-10-19 12:00:00|1845.7|1842.7|1841.8|1838.8|1847.7|1844.7|1840.8|1837.8|3789
1666184400000|2022-10-19 13:00:00|1842.7|1839.7|1844.2|1841.2|1846.4|1843.4|1833.8|1830.8|9363
1666188000000|2022-10-19 14:00:00|1843.3|1840.3|1852|1849|1852.5|1849.5|1843.2|1840.2|6194
1666191600000|2022-10-19 15:00:00|1852.9|1849.9|1855.9|1852.9|1857.9|1854.9|1851|1848|4719
1666195200000|2022-10-19 16:00:00|1856.9|1853.9|1849.3|1846.3|1858.9|1855.9|1847.9|1844.9|5765
1666249200000|2022-10-20 07:00:00|1849|1846|1851.6|1848.6|1852.6|1849.6|1845.9|1842.9|1000
1666252800000|2022-10-20 08:00:00|1852.5|1849.5|1842.9|1839.9|1852.5|1849.5|1840.9|1837.9|1281
1666256400000|2022-10-20 09:00:00|1843.3|1840.3|1846.8|1843.8|1846.9|1843.9|1843.3|1840.3|592
1666260000000|2022-10-20 10:00:00|1846.9|1843.9|1849.8|1846.8|1851.7|1848.7|1846.8|1843.8|676
1666263600000|2022-10-20 11:00:00|1848.8|1845.8|1839.1|1836.1|1848.8|1845.8|1839.1|1836.1|1666
1666267200000|2022-10-20 12:00:00|1840|1837|1833.1|1830.1|1840.1|1837.1|1824.3|1821.3|7043
1666270800000|2022-10-20 13:00:00|1832.3|1829.3|1843.3|1840.3|1845.7|1842.7|1828.3|1825.3|4152
1666274400000|2022-10-20 14:00:00|1843.7|1840.7|1838.9|1835.9|1843.8|1840.8|1835.9|1832.9|2697
1666278000000|2022-10-20 15:00:00|1838.8|1835.8|1832.9|1829.9|1841.8|1838.8|1832.9|1829.9|2878
1666281600000|2022-10-20 16:00:00|1832|1829|1828.4|1825.4|1832.9|1829.9|1823.9|1820.9|6771
1666335600000|2022-10-21 07:00:00|1815.8|1812.8|1814.8|1811.8|1819.7|1816.7|1813.6|1810.6|1547
1666339200000|2022-10-21 08:00:00|1814.7|1811.7|1820.4|1817.4|1820.4|1817.4|1814.6|1811.6|1392
1666342800000|2022-10-21 09:00:00|1820.5|1817.5|1827.4|1824.4|1829.3|1826.3|1820.5|1817.5|1362
1666346400000|2022-10-21 10:00:00|1827.3|1824.3|1833.1|1830.1|1833.2|1830.2|1825.3|1822.3|1149
1666350000000|2022-10-21 11:00:00|1833.2|1830.2|1826.3|1823.3|1835.1|1832.1|1826.3|1823.3|1623
1666353600000|2022-10-21 12:00:00|1826.7|1823.7|1838.9|1835.9|1843.7|1840.7|1826.7|1823.7|4113
1666357200000|2022-10-21 13:00:00|1839|1836|1836|1833|1841.8|1838.8|1831.1|1828.1|3706
1666360800000|2022-10-21 14:00:00|1836.8|1833.8|1831.8|1828.8|1837|1834|1828.8|1825.8|3762
1666364400000|2022-10-21 15:00:00|1831.4|1828.4|1829.1|1826.1|1833|1830|1827.3|1824.3|2274
1666368000000|2022-10-21 16:00:00|1828.2|1825.2|1824.3|1821.3|1830.1|1827.1|1820.9|1817.9|4782
1666594800000|2022-10-24 07:00:00|1812.7|1809.7|1809|1806|1814.6|1811.6|1807.1|1804.1|2030
1666598400000|2022-10-24 08:00:00|1808.9|1805.9|1810|1807|1812.3|1809.3|1807.9|1804.9|1696
1666602000000|2022-10-24 09:00:00|1809|1806|1813.8|1810.8|1816.8|1813.8|1809|1806|1005
1666605600000|2022-10-24 10:00:00|1814.8|1811.8|1811|1808|1814.8|1811.8|1810|1807|977
1666609200000|2022-10-24 11:00:00|1810.9|1807.9|1804.1|1801.1|1811|1808|1804.1|1801.1|2091
1666612800000|2022-10-24 12:00:00|1804|1801|1815.6|1812.6|1821.4|1818.4|1801.1|1798.1|7012
1666616400000|2022-10-24 13:00:00|1815.7|1812.7|1805.5|1802.5|1816.1|1813.1|1804.3|1801.3|4111
1666620000000|2022-10-24 14:00:00|1804.7|1801.7|1803.2|1800.2|1808.2|1805.2|1798.5|1795.5|7299
1666623600000|2022-10-24 15:00:00|1803|1800|1797.9|1794.9|1806.8|1803.8|1796.9|1793.9|3854
1666627200000|2022-10-24 16:00:00|1798.1|1795.1|1796.1|1793.1|1799.9|1796.9|1795.1|1792.1|6333
1666681200000|2022-10-25 07:00:00|1797.7|1794.7|1795.6|1792.6|1798.6|1795.6|1794.7|1791.7|1143
1666684800000|2022-10-25 08:00:00|1795.7|1792.7|1795.6|1792.6|1798.5|1795.5|1795.5|1792.5|907
1666688400000|2022-10-25 09:00:00|1795.5|1792.5|1799.4|1796.4|1799.5|1796.5|1794.5|1791.5|1268
1666692000000|2022-10-25 10:00:00|1799.3|1796.3|1801.3|1798.3|1803.1|1800.1|1797.5|1794.5|1473
1666695600000|2022-10-25 11:00:00|1801.2|1798.2|1796.4|1793.4|1802.1|1799.1|1796.2|1793.2|1284
1666699200000|2022-10-25 12:00:00|1796.3|1793.3|1791.4|1788.4|1797.8|1794.8|1790.6|1787.6|3575
1666702800000|2022-10-25 13:00:00|1790.6|1787.6|1794.6|1791.6|1798.2|1795.2|1790.5|1787.5|5251
1666706400000|2022-10-25 14:00:00|1794.7|1791.7|1799.2|1796.2|1803.3|1800.3|1794.6|1791.6|5592
1666710000000|2022-10-25 15:00:00|1800.2|1797.2|1798.1|1795.1|1803.1|1800.1|1797.1|1794.1|2466
1666713600000|2022-10-25 16:00:00|1799|1796|1794.3|1791.3|1799.1|1796.1|1794.3|1791.3|5456
1666767600000|2022-10-26 07:00:00|1793.9|1790.9|1791.5|1788.5|1793.9|1790.9|1790.1|1787.1|1169
1666771200000|2022-10-26 08:00:00|1791.1|1788.1|1792.3|1789.3|1793.8|1790.8|1789.9|1786.9|2042
1666774800000|2022-10-26 09:00:00|1791.9|1788.9|1786.9|1783.9|1792.9|1789.9|1786.9|1783.9|967
1666778400000|2022-10-26 10:00:00|1786.5|1783.5|1789|1786|1789|1786|1785.1|1782.1|1486
1666782000000|2022-10-26 11:00:00|1789.9|1786.9|1783.8|1780.8|1790.8|1787.8|1783.8|1780.8|2180
1666785600000|2022-10-26 12:00:00|1783.9|1780.9|1777.2|1774.2|1788.6|1785.6|1777.2|1774.2|5925
1666789200000|2022-10-26 13:00:00|1778|1775|1779|1776|1790.6|1787.6|1777|1774|5000
1666792800000|2022-10-26 14:00:00|1779.9|1776.9|1775.7|1772.7|1780|1777|1774|1771|5418
1666796400000|2022-10-26 15:00:00|1776.7|1773.7|1773.7|1770.7|1776.7|1773.7|1773.7|1770.7|3341
1666800000000|2022-10-26 16:00:00|1773.6|1770.6|1769.5|1766.5|1773.7|1770.7|1767.9|1764.9|8591
1666854000000|2022-10-27 07:00:00|1770.1|1767.1|1768.1|1765.1|1770.1|1767.1|1764.3|1761.3|1831
1666857600000|2022-10-27 08:00:00|1767.6|1764.6|1769.1|1766.1|1773.1|1770.1|1765.2|1762.2|2313
1666861200000|2022-10-27 09:00:00|1769.2|1766.2|1769.3|1766.3|1770.7|1767.7|1769.1|1766.1|584
1666864800000|2022-10-27 10:00:00|1769.2|1766.2|1767.2|1764.2|1771|1768|1767.2|1764.2|1089
1666868400000|2022-10-27 11:00:00|1768|1765|1764|1761|1768.2|1765.2|1763.2|1760.2|1858
1666872000000|2022-10-27 12:00:00|1763.2|1760.2|1770.8|1767.8|1774.8|1771.8|1763.2|1760.2|6341
1666875600000|2022-10-27 13:00:00|1771.6|1768.6|1758.4|1755.4|1772.7|1769.7|1758.4|1755.4|9678
1666879200000|2022-10-27 14:00:00|1757.6|1754.6|1755.3|1752.3|1759.3|1756.3|1754.5|1751.5|5373
1666882800000|2022-10-27 15:00:00|1756.1|1753.1|1756.1|1753.1|1758.1|1755.1|1754.2|1751.2|3842
1666886400000|2022-10-27 16:00:00|1755.3|1752.3|1753.6|1750.6|1756.1|1753.1|1752.3|1749.3|7835
1666890000000|2022-10-27 17:00:00|1753.7|1750.7|1753.7|1750.7|1753.7|1750.7|1753.7|1750.7|0
1666940400000|2022-10-28 07:00:00|1754.7|1751.7|1752.9|1749.9|1755.7|1752.7|1751.9|1748.9|1801
1666944000000|2022-10-28 08:00:00|1753|1750|1749.9|1746.9|1753.9|1750.9|1749.9|1746.9|1209
1666947600000|2022-10-28 09:00:00|1750|1747|1748.1|1745.1|1750.1|1747.1|1748.1|1745.1|1066
1666951200000|2022-10-28 10:00:00|1748.8|1745.8|1749|1746|1749.8|1746.8|1748|1745|2079
1666954800000|2022-10-28 11:00:00|1750|1747|1747|1744|1750|1747|1747|1744|2136
1666958400000|2022-10-28 12:00:00|1746.2|1743.2|1745|1742|1747.8|1744.8|1743|1740|7922
1666962000000|2022-10-28 13:00:00|1746.8|1743.8|1744|1741|1749.8|1746.8|1743.2|1740.2|4775
1666965600000|2022-10-28 14:00:00|1743.2|1740.2|1739|1736|1744.2|1741.2|1738.1|1735.1|5934
1666969200000|2022-10-28 15:00:00|1739.1|1736.1|1738.9|1735.9|1740|1737|1737.9|1734.9|3857
1666972800000|2022-10-28 16:00:00|1739.9|1736.9|1745.2|1742.2|1745.2|1742.2|1738.9|1735.9|9556
1667203200000|2022-10-31 08:00:00|1749.1|1746.1|1752.4|1749.4|1755.3|1752.3|1747.7|1744.7|3650
1667206800000|2022-10-31 09:00:00|1752.7|1749.7|1759.5|1756.5|1761.3|1758.3|1750.7|1747.7|4454
1667210400000|2022-10-31 10:00:00|1759.1|1756.1|1755.8|1752.8|1759.5|1756.5|1753.9|1750.9|2531
1667214000000|2022-10-31 11:00:00|1755.9|1752.9|1753.1|1750.1|1757.9|1754.9|1752.1|1749.1|1872
1667217600000|2022-10-31 12:00:00|1753|1750|1762.4|1759.4|1770.1|1767.1|1749.9|1746.9|9290
1667221200000|2022-10-31 13:00:00|1762.3|1759.3|1763.7|1760.7|1766.3|1763.3|1753.9|1750.9|7557
1667224800000|2022-10-31 14:00:00|1764.7|1761.7|1771.2|1768.2|1771.5|1768.5|1762.9|1759.9|6474
1667228400000|2022-10-31 15:00:00|1771.4|1768.4|1767.1|1764.1|1772.2|1769.2|1760.6|1757.6|5801
1667289600000|2022-11-01 08:00:00|1787.1|1784.1|1787.2|1784.2|1792.7|1789.7|1786|1783|2848
1667293200000|2022-11-01 09:00:00|1787.3|1784.3|1794.6|1791.6|1797.5|1794.5|1786.2|1783.2|2613
1667296800000|2022-11-01 10:00:00|1794.7|1791.7|1792.2|1789.2|1798.4|1795.4|1791.2|1788.2|1757
1667300400000|2022-11-01 11:00:00|1792.3|1789.3|1803.4|1800.4|1804.4|1801.4|1790.4|1787.4|3071
1667304000000|2022-11-01 12:00:00|1803.5|1800.5|1802.8|1799.8|1814.1|1811.1|1802.8|1799.8|7794
1667307600000|2022-11-01 13:00:00|1803.6|1800.6|1806.8|1803.8|1807.8|1804.8|1799.9|1796.9|5428
1667311200000|2022-11-01 14:00:00|1807.6|1804.6|1821.2|1818.2|1822.7|1819.7|1803|1800|6940
1667314800000|2022-11-01 15:00:00|1821.6|1818.6|1815.9|1812.9|1824|1821|1815.6|1812.6|7278
1667318400000|2022-11-01 16:00:00|1816.9|1813.9|1815.4|1812.4|1825.6|1822.6|1813.2|1810.2|14183
1667376000000|2022-11-02 08:00:00|1819.9|1816.9|1821.9|1818.9|1822.8|1819.8|1817.8|1814.8|1141
1667379600000|2022-11-02 09:00:00|1822.3|1819.3|1814.1|1811.1|1822.3|1819.3|1814.1|1811.1|1957
1667383200000|2022-11-02 10:00:00|1813.4|1810.4|1815.1|1812.1|1816.1|1813.1|1808.1|1805.1|1812
1667386800000|2022-11-02 11:00:00|1815|1812|1815.5|1812.5|1816.8|1813.8|1811.1|1808.1|1767
1667390400000|2022-11-02 12:00:00|1815.1|1812.1|1805.3|1802.3|1815.1|1812.1|1805.3|1802.3|3289
1667394000000|2022-11-02 13:00:00|1805.5|1802.5|1796.8|1793.8|1808.3|1805.3|1794.5|1791.5|6161
1667397600000|2022-11-02 14:00:00|1795.8|1792.8|1797.2|1794.2|1801.7|1798.7|1793.2|1790.2|8053
1667401200000|2022-11-02 15:00:00|1798.1|1795.1|1804.2|1801.2|1806|1803|1797.2|1794.2|3563
1667404800000|2022-11-02 16:00:00|1805.1|1802.1|1824.8|1821.8|1825.7|1822.7|1805.1|1802.1|12785
1667462400000|2022-11-03 08:00:00|1812.7|1809.7|1818|1815|1819.5|1816.5|1810.1|1807.1|1535
1667466000000|2022-11-03 09:00:00|1818.1|1815.1|1818.5|1815.5|1824.4|1821.4|1815.7|1812.7|2378
1667469600000|2022-11-03 10:00:00|1819.2|1816.2|1822.3|1819.3|1822.4|1819.4|1818.4|1815.4|1007
1667473200000|2022-11-03 11:00:00|1822.2|1819.2|1819.4|1816.4|1822.3|1819.3|1815.4|1812.4|1399
1667476800000|2022-11-03 12:00:00|1818.4|1815.4|1806.4|1803.4|1818.6|1815.6|1805.4|1802.4|4471
1667480400000|2022-11-03 13:00:00|1806.2|1803.2|1802.2|1799.2|1809.4|1806.4|1798.6|1795.6|4492
1667484000000|2022-11-03 14:00:00|1802.3|1799.3|1808.9|1805.9|1814.2|1811.2|1797.3|1794.3|4164
1667487600000|2022-11-03 15:00:00|1809.1|1806.1|1814.7|1811.7|1818.4|1815.4|1807.9|1804.9|3476
1667491200000|2022-11-03 16:00:00|1814.8|1811.8|1824.8|1821.8|1824.8|1821.8|1814.8|1811.8|7534
1667548800000|2022-11-04 08:00:00|1829.8|1826.8|1835.8|1832.8|1838.2|1835.2|1829.5|1826.5|2605
1667552400000|2022-11-04 09:00:00|1836.1|1833.1|1839|1836|1839.8|1836.8|1834.9|1831.9|1683
1667556000000|2022-11-04 10:00:00|1839.4|1836.4|1839|1836|1841.8|1838.8|1835|1832|2388
1667559600000|2022-11-04 11:00:00|1839.4|1836.4|1845.2|1842.2|1845.2|1842.2|1838.9|1835.9|1748
1667563200000|2022-11-04 12:00:00|1844.2|1841.2|1848.2|1845.2|1852|1849|1841.2|1838.2|6642
1667566800000|2022-11-04 13:00:00|1849.9|1846.9|1842.9|1839.9|1853.7|1850.7|1838.9|1835.9|6562
1667570400000|2022-11-04 14:00:00|1843.3|1840.3|1852.9|1849.9|1853.9|1850.9|1843.3|1840.3|6507
1667574000000|2022-11-04 15:00:00|1853.3|1850.3|1853.9|1850.9|1857.4|1854.4|1848.2|1845.2|8067
1667577600000|2022-11-04 16:00:00|1854.6|1851.6|1844.5|1841.5|1854.9|1851.9|1842.4|1839.4|12386
1667808000000|2022-11-07 08:00:00|1822.7|1819.7|1827.5|1824.5|1829.2|1826.2|1818.9|1815.9|5573
1667811600000|2022-11-07 09:00:00|1828.2|1825.2|1820.5|1817.5|1828.4|1825.4|1820.5|1817.5|1534
1667815200000|2022-11-07 10:00:00|1819.5|1816.5|1822.5|1819.5|1823.5|1820.5|1819.2|1816.2|1355
1667818800000|2022-11-07 11:00:00|1822.6|1819.6|1832.6|1829.6|1835.6|1832.6|1822.6|1819.6|3157
1667822400000|2022-11-07 12:00:00|1832.7|1829.7|1838.6|1835.6|1839.3|1836.3|1832.7|1829.7|2987
1667826000000|2022-11-07 13:00:00|1838.4|1835.4|1839.3|1836.3|1841.3|1838.3|1827.8|1824.8|4599
1667829600000|2022-11-07 14:00:00|1840.3|1837.3|1850.1|1847.1|1851.9|1848.9|1838.9|1835.9|9389
1667833200000|2022-11-07 15:00:00|1850.5|1847.5|1838.2|1835.2|1853.1|1850.1|1833.5|1830.5|6883
1667836800000|2022-11-07 16:00:00|1838.4|1835.4|1844.8|1841.8|1846.8|1843.8|1833.8|1830.8|5024
1667840400000|2022-11-07 17:00:00|1845|1842|1842.2|1839.2|1845.8|1842.8|1839|1836|5925
1667894400000|2022-11-08 08:00:00|1843.2|1840.2|1835.3|1832.3|1843.2|1840.2|1833.3|1830.3|1422
1667898000000|2022-11-08 09:00:00|1836.2|1833.2|1844.2|1841.2|1847|1844|1835.3|1832.3|1283
1667901600000|2022-11-08 10:00:00|1844.3|1841.3|1845.3|1842.3|1849.7|1846.7|1839.2|1836.2|1185
1667905200000|2022-11-08 11:00:00|1846|1843|1847.2|1844.2|1852|1849|1845.3|1842.3|2254
1667908800000|2022-11-08 12:00:00|1846.6|1843.6|1848.9|1845.9|1849|1846|1842.2|1839.2|2090
1667912400000|2022-11-08 13:00:00|1849.8|1846.8|1855.3|1852.3|1856.4|1853.4|1848.1|1845.1|5224
1667916000000|2022-11-08 14:00:00|1856.3|1853.3|1859.2|1856.2|1861.1|1858.1|1854.3|1851.3|6169
1667919600000|2022-11-08 15:00:00|1859.3|1856.3|1862.6|1859.6|1864|1861|1857.9|1854.9|7352
1667923200000|2022-11-08 16:00:00|1863.1|1860.1|1870.3|1867.3|1872|1869|1861.6|1858.6|5862
1667926800000|2022-11-08 17:00:00|1869.3|1866.3|1876.9|1873.9|1877.1|1874.1|1863.4|1860.4|11462
1667980800000|2022-11-09 08:00:00|1871.7|1868.7|1860.8|1857.8|1872.4|1869.4|1860|1857|2372
1667984400000|2022-11-09 09:00:00|1861|1858|1866.3|1863.3|1868.8|1865.8|1860|1857|2066
1667988000000|2022-11-09 10:00:00|1866.7|1863.7|1870.3|1867.3|1870.7|1867.7|1864.7|1861.7|1603
1667991600000|2022-11-09 11:00:00|1870.6|1867.6|1871.6|1868.6|1873.6|1870.6|1868.6|1865.6|1737
1667995200000|2022-11-09 12:00:00|1872.6|1869.6|1866.3|1863.3|1872.6|1869.6|1862.5|1859.5|3898
1667998800000|2022-11-09 13:00:00|1866.5|1863.5|1894.3|1891.3|1895.4|1892.4|1866.5|1863.5|11904
1668002400000|2022-11-09 14:00:00|1894.4|1891.4|1895.4|1892.4|1896.1|1893.1|1889.4|1886.4|8615
1668006000000|2022-11-09 15:00:00|1896.1|1893.1|1882.9|1879.9|1897.1|1894.1|1878.9|1875.9|6597
1668009600000|2022-11-09 16:00:00|1883.2|1880.2|1889.9|1886.9|1889.9|1886.9|1874.2|1871.2|5532
1668013200000|2022-11-09 17:00:00|1890.1|1887.1|1902.9|1899.9|1915.3|1912.3|1885.5|1882.5|16276
1668016800000|2022-11-09 18:00:00|1903.1|1900.1|1903.1|1900.1|1903.1|1900.1|1903.1|1900.1|0
1668067200000|2022-11-10 08:00:00|1903.4|1900.4|1901.9|1898.9|1906.6|1903.6|1898.9|1895.9|2652
1668070800000|2022-11-10 09:00:00|1901.4|1898.4|1908.3|1905.3|1910.6|1907.6|1900.9|1897.9|1890
1668074400000|2022-11-10 10:00:00|1907.6|1904.6|1907.5|1904.5|1908.6|1905.6|1903.2|1900.2|1516
1668078000000|2022-11-10 11:00:00|1906.8|1903.8|1907|1904|1910.5|1907.5|1904.7|1901.7|2767
1668081600000|2022-11-10 12:00:00|1907.1|1904.1|1904.2|1901.2|1907.8|1904.8|1897.5|1894.5|4147
1668085200000|2022-11-10 13:00:00|1905.2|1902.2|1900.6|1897.6|1910|1907|1900.3|1897.3|8414
1668088800000|2022-11-10 14:00:00|1900.8|1897.8|1886.6|1883.6|1903.5|1900.5|1882|1879|13421
1668092400000|2022-11-10 15:00:00|1887.3|1884.3|1902.4|1899.4|1904.3|1901.3|1884|1881|7311
1668096000000|2022-11-10 16:00:00|1902.1|1899.1|1910.8|1907.8|1911.1|1908.1|1902.1|1899.1|5896
1668099600000|2022-11-10 17:00:00|1910.9|1907.9|1912.3|1909.3|1914.1|1911.1|1901.1|1898.1|9227
1668103200000|2022-11-10 18:00:00|||||||||1
1668153600000|2022-11-11 08:00:00|1919.3|1916.3|1928.7|1925.7|1929.1|1926.1|1919|1916|4539
1668157200000|2022-11-11 09:00:00|1929.4|1926.4|1929.1|1926.1|1931.4|1928.4|1926|1923|2639
1668160800000|2022-11-11 10:00:00|1929.4|1926.4|1928.4|1925.4|1932.4|1929.4|1927.7|1924.7|1953
1668164400000|2022-11-11 11:00:00|1928.5|1925.5|1927.9|1924.9|1932|1929|1924.1|1921.1|2230
1668168000000|2022-11-11 12:00:00|1928.6|1925.6|1931|1928|1932|1929|1923.3|1920.3|3517
1668171600000|2022-11-11 13:00:00|1930.7|1927.7|1943.7|1940.7|1944.8|1941.8|1930.2|1927.2|7770
1668175200000|2022-11-11 14:00:00|1943.4|1940.4|1935.4|1932.4|1952.5|1949.5|1935.4|1932.4|12252
1668178800000|2022-11-11 15:00:00|1935.5|1932.5|1930.5|1927.5|1938.7|1935.7|1929.5|1926.5|5009
1668182400000|2022-11-11 16:00:00|1929.4|1926.4|1931.9|1928.9|1936.6|1933.6|1928.2|1925.2|4739
1668186000000|2022-11-11 17:00:00|1932|1929|1928.4|1925.4|1937.2|1934.2|1928.1|1925.1|8376
1668412800000|2022-11-14 08:00:00|1925.8|1922.8|1926|1923|1932.7|1929.7|1925|1922|1480
1668416400000|2022-11-14 09:00:00|1926.8|1923.8|1924|1921|1927.7|1924.7|1922.1|1919.1|1364
1668420000000|2022-11-14 10:00:00|1923.6|1920.6|1925.1|1922.1|1925.1|1922.1|1921.3|1918.3|850
1668423600000|2022-11-14 11:00:00|1925.3|1922.3|1923.4|1920.4|1926.1|1923.1|1919.6|1916.6|1438
1668427200000|2022-11-14 12:00:00|1923.2|1920.2|1929.2|1926.2|1929.2|1926.2|1919.5|1916.5|2121
1668430800000|2022-11-14 13:00:00|1929.9|1926.9|1942.9|1939.9|1942.9|1939.9|1928.9|1925.9|6180
1668434400000|2022-11-14 14:00:00|1943.1|1940.1|1951.9|1948.9|1951.9|1948.9|1939.4|1936.4|7326
1668438000000|2022-11-14 15:00:00|1950.9|1947.9|1955.7|1952.7|1962.6|1959.6|1950.2|1947.2|8463
1668441600000|2022-11-14 16:00:00|1955.9|1952.9|1953.5|1950.5|1960.2|1957.2|1951.5|1948.5|6386
1668445200000|2022-11-14 17:00:00|1952.8|1949.8|1948.6|1945.6|1955.8|1952.8|1946.3|1943.3|9320
1668499200000|2022-11-15 08:00:00|1951.3|1948.3|1948.3|1945.3|1955.7|1952.7|1948|1945|1834
1668502800000|2022-11-15 09:00:00|1948.2|1945.2|1951|1948|1951.6|1948.6|1941.6|1938.6|1714
1668506400000|2022-11-15 10:00:00|1951.1|1948.1|1959.4|1956.4|1962|1959|1949.3|1946.3|2477
1668510000000|2022-11-15 11:00:00|1959.3|1956.3|1958.4|1955.4|1960.8|1957.8|1950.6|1947.6|1573
1668513600000|2022-11-15 12:00:00|1958.6|1955.6|1952.9|1949.9|1958.9|1955.9|1950.2|1947.2|2068
1668517200000|2022-11-15 13:00:00|1953.6|1950.6|1952.8|1949.8|1958.6|1955.6|1944.4|1941.4|5938
1668520800000|2022-11-15 14:00:00|1952.2|1949.2|1961.2|1958.2|1962.2|1959.2|1950.2|1947.2|5579
1668524400000|2022-11-15 15:00:00|1962.8|1959.8|1962.5|1959.5|1966.5|1963.5|1956.8|1953.8|9579
1668528000000|2022-11-15 16:00:00|1962.6|1959.6|1967.4|1964.4|1970.1|1967.1|1962.5|1959.5|8052
1668531600000|2022-11-15 17:00:00|1967.8|1964.8|1993.4|1990.4|1996.1|1993.1|1967.4|1964.4|18382
1668585600000|2022-11-16 08:00:00|1993.3|1990.3|1988.6|1985.6|1995.6|1992.6|1986|1983|3184
1668589200000|2022-11-16 09:00:00|1989|1986|1996.9|1993.9|1998.9|1995.9|1988.3|1985.3|2815
1668592800000|2022-11-16 10:00:00|1997.1|1994.1|2001.2|1998.2|2003.2|2000.2|1995.7|1992.7|5316
1668596400000|2022-11-16 11:00:00|2001.4|1998.4|1986.9|1983.9|2002.2|1999.2|1985.2|1982.2|4010
1668600000000|2022-11-16 12:00:00|1987.2|1984.2|1986.5|1983.5|1993.5|1990.5|1986.5|1983.5|2204
1668603600000|2022-11-16 13:00:00|1985.8|1982.8|1997.1|1994.1|1997.1|1994.1|1985.5|1982.5|5934
1668607200000|2022-11-16 14:00:00|1997.8|1994.8|1991.8|1988.8|2006.4|2003.4|1989.8|1986.8|7493
1668610800000|2022-11-16 15:00:00|1992.4|1989.4|1993.7|1990.7|1996.4|1993.4|1987.1|1984.1|6928
1668614400000|2022-11-16 16:00:00|1993.6|1990.6|1992|1989|1994.7|1991.7|1987.2|1984.2|4283
1668618000000|2022-11-16 17:00:00|1992.3|1989.3|1986.5|1983.5|1996|1993|1986|1983|6342
1668672000000|2022-11-17 08:00:00|1974.4|1971.4|1967.9|1964.9|1979.9|1976.9|1966.2|1963.2|2291
1668675600000|2022-11-17 09:00:00|1968.5|1965.5|1959.3|1956.3|1969.9|1966.9|1951.5|1948.5|4630
1668679200000|2022-11-17 10:00:00|1959.8|1956.8|1957.8|1954.8|1960.5|1957.5|1953.8|1950.8|1137
1668682800000|2022-11-17 11:00:00|1957.6|1954.6|1955.1|1952.1|1959.1|1956.1|1953.1|1950.1|1376
1668686400000|2022-11-17 12:00:00|1954.8|1951.8|1951.4|1948.4|1955.1|1952.1|1945.6|1942.6|3316
1668690000000|2022-11-17 13:00:00|1952|1949|1945.3|1942.3|1960.9|1957.9|1941.7|1938.7|9099
1668693600000|2022-11-17 14:00:00|1944.5|1941.5|1947.3|1944.3|1952.6|1949.6|1938.3|1935.3|8436
1668697200000|2022-11-17 15:00:00|1948|1945|1952.9|1949.9|1956.8|1953.8|1946.3|1943.3|4962
1668700800000|2022-11-17 16:00:00|1953.1|1950.1|1943.6|1940.6|1954.3|1951.3|1941.3|1938.3|4415
1668704400000|2022-11-17 17:00:00|1942.9|1939.9|1933.8|1930.8|1943.9|1940.9|1931.6|1928.6|10243
1668758400000|2022-11-18 08:00:00|1926|1923|1934|1931|1935.1|1932.1|1922.7|1919.7|2278
1668762000000|2022-11-18 09:00:00|1933.8|1930.8|1938.8|1935.8|1943.8|1940.8|1932|1929|1482
1668765600000|2022-11-18 10:00:00|1938.9|1935.9|1944.7|1941.7|1945.2|1942.2|1936.1|1933.1|1266
1668769200000|2022-11-18 11:00:00|1944.4|1941.4|1946.7|1943.7|1949|1946|1943|1940|1676
1668772800000|2022-11-18 12:00:00|1946.8|1943.8|1944.1|1941.1|1949.3|1946.3|1943.7|1940.7|1883
1668776400000|2022-11-18 13:00:00|1943.3|1940.3|1953.9|1950.9|1958.2|1955.2|1943.3|1940.3|4655
1668780000000|2022-11-18 14:00:00|1954.2|1951.2|1977.5|1974.5|1978.5|1975.5|1954.2|1951.2|12697
1668783600000|2022-11-18 15:00:00|1978.1|1975.1|1966.8|1963.8|1991.9|1988.9|1964.6|1961.6|12063
1668787200000|2022-11-18 16:00:00|1967.3|1964.3|1966.4|1963.4|1971.7|1968.7|1958.6|1953.5|5562
1668790800000|2022-11-18 17:00:00|1966.6|1963.6|1965.4|1962.4|1969.7|1966.7|1961.7|1958.7|5220
1669017600000|2022-11-21 08:00:00|1949.4|1946.4|1944|1941|1951.8|1948.8|1942.2|1939.2|1967
1669021200000|2022-11-21 09:00:00|1943.2|1940.2|1944.5|1941.5|1945.5|1942.5|1939.4|1936.4|1450
1669024800000|2022-11-21 10:00:00|1944.3|1941.3|1947.8|1944.8|1952.5|1949.5|1941.7|1938.7|1750
1669028400000|2022-11-21 11:00:00|1947|1944|1947.2|1944.2|1952.3|1949.3|1945.6|1942.6|1954
1669032000000|2022-11-21 12:00:00|1947.3|1944.3|1946.8|1943.8|1949.2|1946.2|1943.4|1940.4|1957
1669035600000|2022-11-21 13:00:00|1947|1944|1945.1|1942.1|1955.7|1952.7|1941.8|1938.8|5543
1669039200000|2022-11-21 14:00:00|1945.5|1942.5|1942.5|1939.5|1947.8|1944.8|1937.9|1934.9|4979
1669042800000|2022-11-21 15:00:00|1942.7|1939.7|1940.4|1937.4|1943.5|1940.5|1932.2|1929.2|4803
1669046400000|2022-11-21 16:00:00|1940.2|1937.2|1944.6|1941.6|1946.8|1943.8|1937.4|1934.4|2778
1669050000000|2022-11-21 17:00:00|1944.8|1941.8|1947.3|1944.3|1953.4|1950.4|1943.8|1940.8|8337
1669104000000|2022-11-22 08:00:00|1950.8|1947.8|1942.9|1939.9|1951.3|1948.3|1937.2|1934.2|2378
1669107600000|2022-11-22 09:00:00|1942.7|1939.7|1946.3|1943.3|1948.3|1945.3|1941|1938|2257
1669111200000|2022-11-22 10:00:00|1945|1942|1943.2|1940.2|1947.8|1944.8|1942.6|1939.6|769
1669114800000|2022-11-22 11:00:00|1943.4|1940.4|1945|1942|1948|1945|1943.2|1940.2|881
1669118400000|2022-11-22 12:00:00|1945.2|1942.2|1946.2|1943.2|1952.4|1949.4|1944.2|1941.2|1959
1669122000000|2022-11-22 13:00:00|1945.5|1942.5|1954.4|1951.4|1962.7|1959.7|1944.2|1941.2|4096
1669125600000|2022-11-22 14:00:00|1954.2|1951.2|1947.5|1944.5|1956.4|1953.4|1947.5|1944.5|3463
1669129200000|2022-11-22 15:00:00|1947.2|1944.2|1942.6|1939.6|1950.9|1947.9|1937.3|1934.3|6980
1669132800000|2022-11-22 16:00:00|1942|1939|1939.3|1936.3|1942.6|1939.6|1934.3|1931.3|4385
1669136400000|2022-11-22 17:00:00|1939.5|1936.5|1934.2|1931.2|1941.3|1938.3|1929|1926|8109
1669190400000|2022-11-23 08:00:00|1935.2|1932.2|1935.4|1932.4|1938|1935|1931.6|1928.6|1468
1669194000000|2022-11-23 09:00:00|1935.2|1932.2|1927.3|1924.3|1936.4|1933.4|1927.3|1924.3|1427
1669197600000|2022-11-23 10:00:00|1928.1|1925.1|1925.3|1922.3|1929.3|1926.3|1922.7|1919.7|1840
1669201200000|2022-11-23 11:00:00|1925.7|1922.7|1916.6|1913.6|1926.5|1923.5|1915.6|1912.6|2310
1669204800000|2022-11-23 12:00:00|1917.1|1914.1|1909.9|1906.9|1918.4|1915.4|1907.2|1904.2|2489
1669208400000|2022-11-23 13:00:00|1909.7|1906.7|1915.2|1912.2|1916.2|1913.2|1906.2|1903.2|5252
1669212000000|2022-11-23 14:00:00|1914.4|1911.4|1914.2|1911.2|1921.2|1918.2|1912.2|1909.2|5578
1669215600000|2022-11-23 15:00:00|1913.5|1910.5|1918.7|1915.7|1918.8|1915.8|1912.3|1909.3|3682
1669219200000|2022-11-23 16:00:00|1918.9|1915.9|1921.4|1918.4|1923.7|1920.7|1915.1|1912.1|3241
1669222800000|2022-11-23 17:00:00|1921.7|1918.7|1916.9|1913.9|1923.1|1920.1|1913.5|1910.5|4920
1669377600000|2022-11-25 12:00:00|1923.2|1920.2|1916|1913|1925.6|1922.6|1913.2|1910.2|1922
1669381200000|2022-11-25 13:00:00|1916.8|1913.8|1927.6|1924.6|1928.6|1925.6|1916|1913|2616
1669384800000|2022-11-25 14:00:00|1927.4|1924.4|1917.1|1914.1|1927.4|1924.4|1916.1|1913.1|4536
1669388400000|2022-11-25 15:00:00|1917.7|1914.7|1898.9|1895.9|1917.9|1914.9|1895.9|1892.9|7505
1669392000000|2022-11-25 16:00:00|1898.6|1895.6|1899.2|1896.2|1904.9|1901.9|1897.4|1894.4|4700
1669395600000|2022-11-25 17:00:00|1900|1897|1891.8|1888.8|1901.8|1898.8|1891.8|1888.8|6249
1669622400000|2022-11-28 08:00:00|1885.7|1882.7|1892.1|1889.1|1895.9|1892.9|1882.6|1879.6|2321
1669626000000|2022-11-28 09:00:00|1891.8|1888.8|1891.1|1888.1|1893.1|1890.1|1890.1|1887.1|770
1669629600000|2022-11-28 10:00:00|1890.8|1887.8|1889.7|1886.7|1892.5|1889.5|1888.5|1885.5|530
1669633200000|2022-11-28 11:00:00|1889.9|1886.9|1879.7|1876.7|1890.5|1887.5|1879.3|1876.3|2060
1669636800000|2022-11-28 12:00:00|1880.3|1877.3|1874.1|1871.1|1885.2|1882.2|1874.1|1871.1|2765
1669640400000|2022-11-28 13:00:00|1873.1|1870.1|1874.2|1871.2|1876|1873|1868.3|1865.3|4807
1669644000000|2022-11-28 14:00:00|1874.8|1871.8|1880.2|1877.2|1881.2|1878.2|1871|1868|4282
1669647600000|2022-11-28 15:00:00|1878.9|1875.9|1873.9|1870.9|1882.8|1879.8|1873.1|1870.1|5810
1669651200000|2022-11-28 16:00:00|1873.7|1870.7|1885.7|1882.7|1890.8|1887.8|1871.9|1868.9|6964
1669654800000|2022-11-28 17:00:00|1885.4|1882.4|1899.9|1896.9|1903.2|1900.2|1884.7|1881.7|7696
1669708800000|2022-11-29 08:00:00|1907.4|1904.4|1900|1897|1908.6|1905.6|1895.4|1892.4|1246
1669712400000|2022-11-29 09:00:00|1899.2|1896.2|1883.4|1880.4|1899.2|1896.2|1881.4|1878.4|1903
1669716000000|2022-11-29 10:00:00|1883.6|1880.6|1879.2|1876.2|1883.8|1880.8|1878.4|1875.4|1298
1669719600000|2022-11-29 11:00:00|1878.9|1875.9|1879.9|1876.9|1880.9|1877.9|1877.4|1874.4|1304
1669723200000|2022-11-29 12:00:00|1880.1|1877.1|1870.9|1867.9|1880.1|1877.1|1870.9|1867.9|2861
1669726800000|2022-11-29 13:00:00|1871.7|1868.7|1873.9|1870.9|1874.2|1871.2|1865.9|1862.9|4705
1669730400000|2022-11-29 14:00:00|1873.7|1870.7|1882.2|1879.2|1884|1881|1868.3|1865.3|4159
1669734000000|2022-11-29 15:00:00|1881.7|1878.7|1922.5|1919.5|1923.2|1920.2|1881.2|1878.2|10239
1669737600000|2022-11-29 16:00:00|1922.2|1919.2|1905.7|1902.7|1932.2|1929.2|1905.7|1902.7|9817
1669741200000|2022-11-29 17:00:00|1905.5|1902.5|1907|1904|1916|1913|1902.8|1899.8|5148
1669795200000|2022-11-30 08:00:00|1910.2|1907.2|1917.5|1914.5|1918.5|1915.5|1905.8|1902.8|1112
1669798800000|2022-11-30 09:00:00|1917.7|1914.7|1934.2|1931.2|1934.2|1931.2|1917.7|1914.7|2244
1669802400000|2022-11-30 10:00:00|1933.8|1930.8|1931.6|1928.6|1934.2|1931.2|1927.6|1924.6|1204
1669806000000|2022-11-30 11:00:00|1932.6|1929.6|1930.2|1927.2|1936.2|1933.2|1929.6|1926.6|1875
1669809600000|2022-11-30 12:00:00|1930.4|1927.4|1933.7|1930.7|1935|1932|1930.2|1927.2|1178
1669813200000|2022-11-30 13:00:00|1934|1931|1942|1939|1945.8|1942.8|1933.2|1930.2|5310
1669816800000|2022-11-30 14:00:00|1941.2|1938.2|1917|1914|1941.2|1938.2|1916.2|1913.2|5717
1669820400000|2022-11-30 15:00:00|1917.2|1914.2|1918.7|1915.7|1921.3|1918.3|1912.2|1909.2|4055
1669824000000|2022-11-30 16:00:00|1918.5|1915.5|1910.6|1907.6|1921.5|1918.5|1909.8|1906.8|3332
1669827600000|2022-11-30 17:00:00|1911.1|1908.1|1917|1914|1921.1|1918.1|1906.3|1903.3|4939
1669881600000|2022-12-01 08:00:00|1924.9|1921.9|1916.1|1913.1|1925.2|1922.2|1915.1|1912.1|773
1669885200000|2022-12-01 09:00:00|1917.1|1914.1|1906.5|1903.5|1918.3|1915.3|1901.2|1898.2|1613
1669888800000|2022-12-01 10:00:00|1906.7|1903.7|1912.5|1909.5|1915.3|1912.3|1906.5|1903.5|1176
1669892400000|2022-12-01 11:00:00|1913|1910|1912.4|1909.4|1914.5|1911.5|1910.2|1907.2|559
1669896000000|2022-12-01 12:00:00|1912.7|1909.7|1907.4|1904.4|1913.4|1910.4|1907.4|1904.4|765
1669899600000|2022-12-01 13:00:00|1907.6|1904.6|1901.4|1898.4|1911.5|1908.5|1901.4|1898.4|3237
1669903200000|2022-12-01 14:00:00|1899.1|1896.1|1904.4|1901.4|1905.4|1902.4|1897.6|1894.6|4964
1669906800000|2022-12-01 15:00:00|1904.6|1901.6|1918.5|1915.5|1926.6|1923.6|1903.8|1900.8|7105
1669910400000|2022-12-01 16:00:00|1918.2|1915.2|1914.4|1911.4|1925.4|1922.4|1909.9|1906.9|3296
1669914000000|2022-12-01 17:00:00|1913.6|1910.6|1918.6|1915.6|1921.4|1918.4|1907.8|1904.8|6874
1669968000000|2022-12-02 08:00:00|1917.5|1914.5|1897.4|1894.4|1917.5|1914.5|1897.4|1894.4|1196
1669971600000|2022-12-02 09:00:00|1898.4|1895.4|1902.7|1899.7|1904.9|1901.9|1898|1895|700
1669975200000|2022-12-02 10:00:00|1903.5|1900.5|1891.5|1888.5|1903.5|1900.5|1890.9|1887.9|639
1669978800000|2022-12-02 11:00:00|1891.9|1888.9|1901.3|1898.3|1903.1|1900.1|1890.7|1887.7|1360
1669982400000|2022-12-02 12:00:00|1901.1|1898.1|1898.5|1895.5|1903.8|1900.8|1898|1895|605
1669986000000|2022-12-02 13:00:00|1898.3|1895.3|1893.9|1890.9|1904.1|1901.1|1889.4|1886.4|3681
1669989600000|2022-12-02 14:00:00|1894.5|1891.5|1905.2|1902.2|1905.9|1902.9|1893.9|1890.9|2877
1669993200000|2022-12-02 15:00:00|1905.5|1902.5|1908.2|1905.2|1909|1906|1902.4|1899.4|3024
1669996800000|2022-12-02 16:00:00|1908.8|1905.8|1912.5|1909.5|1917.5|1914.5|1908|1905|3214
1670000400000|2022-12-02 17:00:00|1912.2|1909.2|1898.9|1895.9|1916.8|1913.8|1895.2|1892.2|10515
1670004000000|2022-12-02 18:00:00|||||||||1
1670227200000|2022-12-05 08:00:00|1901.9|1898.9|1906.2|1903.2|1908.2|1905.2|1901.2|1898.2|887
1670230800000|2022-12-05 09:00:00|1906.7|1903.7|1921|1918|1922.7|1919.7|1905.9|1902.9|3199
1670234400000|2022-12-05 10:00:00|1921.2|1918.2|1913.2|1910.2|1922|1919|1911.2|1908.2|1047
1670238000000|2022-12-05 11:00:00|1914.2|1911.2|1924.7|1921.7|1924.7|1921.7|1914.2|1911.2|1982
1670241600000|2022-12-05 12:00:00|1924.1|1921.1|1931.2|1928.2|1931.2|1928.2|1919.1|1916.1|3793
1670245200000|2022-12-05 13:00:00|1933.2|1930.2|1934.2|1931.2|1940.2|1937.2|1927.9|1924.9|3277
1670248800000|2022-12-05 14:00:00|1937.2|1934.2|1919.5|1916.5|1937.2|1934.2|1918.5|1915.5|4185
1670252400000|2022-12-05 15:00:00|1919|1916|1912.5|1909.5|1919.7|1916.7|1907.9|1904.9|4287
1670256000000|2022-12-05 16:00:00|1912.7|1909.7|1913.2|1910.2|1915.5|1912.5|1907.9|1904.9|2398
1670259600000|2022-12-05 17:00:00|1912.9|1909.9|1905.6|1902.6|1913.1|1910.1|1902.8|1899.8|7262
1670313600000|2022-12-06 08:00:00|1901.9|1898.9|1904.3|1901.3|1905.6|1902.6|1896.8|1893.8|681
1670317200000|2022-12-06 09:00:00|1904.6|1901.6|1902.3|1899.3|1908.3|1905.3|1898.3|1895.3|750
1670320800000|2022-12-06 10:00:00|1902.8|1899.8|1903.5|1900.5|1903.8|1900.8|1899.3|1896.3|416
1670324400000|2022-12-06 11:00:00|1903.8|1900.8|1905.2|1902.2|1910|1907|1903.8|1900.8|742
1670328000000|2022-12-06 12:00:00|1905.5|1902.5|1901.7|1898.7|1909.2|1906.2|1901.7|1898.7|1019
1670331600000|2022-12-06 13:00:00|1902.4|1899.4|1898.6|1895.6|1904.2|1901.2|1889.3|1886.3|4345
1670335200000|2022-12-06 14:00:00|1899.4|1896.4|1910.7|1907.7|1915.2|1912.2|1898.6|1895.6|5158
1670338800000|2022-12-06 15:00:00|1909.7|1906.7|1905.1|1902.1|1911.7|1908.7|1896.8|1893.8|3802
1670342400000|2022-12-06 16:00:00|1905.6|1902.6|1896|1893|1905.6|1902.6|1895|1892|2292
1670346000000|2022-12-06 17:00:00|1897|1894|1889.4|1886.4|1900|1897|1886|1883|7238
1670400000000|2022-12-07 08:00:00|1892.8|1889.8|1890.5|1887.5|1893.8|1890.8|1889.5|1886.5|909
1670403600000|2022-12-07 09:00:00|1890.8|1887.8|1887.3|1884.3|1891|1888|1886.5|1883.5|934
1670407200000|2022-12-07 10:00:00|1887.5|1884.5|1881|1878|1887.8|1884.8|1878.5|1875.5|1955
1670410800000|2022-12-07 11:00:00|1880.8|1877.8|1887.2|1884.2|1894.6|1891.6|1879|1876|1540
1670414400000|2022-12-07 12:00:00|1887.5|1884.5|1889.7|1886.7|1893.5|1890.5|1886.2|1883.2|1272
1670418000000|2022-12-07 13:00:00|1890|1887|1887.2|1884.2|1899.5|1896.5|1885.9|1882.9|2769
1670421600000|2022-12-07 14:00:00|1886.9|1883.9|1888.4|1885.4|1898.5|1895.5|1884.4|1881.4|3252
1670425200000|2022-12-07 15:00:00|1887.4|1884.4|1881.4|1878.4|1889.4|1886.4|1879.4|1876.4|3797
1670428800000|2022-12-07 16:00:00|1880.8|1877.8|1877.3|1874.3|1880.8|1877.8|1875.8|1872.8|3625
1670432400000|2022-12-07 17:00:00|1878.3|1875.3|1895.8|1892.8|1901.3|1898.3|1877.3|1874.3|6855
1670486400000|2022-12-08 08:00:00|1903.1|1900.1|1910.9|1907.9|1910.9|1907.9|1899.9|1896.9|1126
1670490000000|2022-12-08 09:00:00|1909.9|1906.9|1912.4|1909.4|1915.4|1912.4|1905.4|1902.4|1198
1670493600000|2022-12-08 10:00:00|1911.4|1908.4|1914.8|1911.8|1917.9|1914.9|1910.4|1907.4|939
1670497200000|2022-12-08 11:00:00|1913.8|1910.8|1918.3|1915.3|1918.6|1915.6|1911.3|1908.3|1271
1670500800000|2022-12-08 12:00:00|1918.6|1915.6|1916.8|1913.8|1922.3|1919.3|1914.3|1911.3|3036
1670504400000|2022-12-08 13:00:00|1917.5|1914.5|1926.3|1923.3|1928.8|1925.8|1916.8|1913.8|4227
1670508000000|2022-12-08 14:00:00|1925.3|1922.3|1925.2|1922.2|1927.3|1924.3|1919.2|1916.2|3123
1670511600000|2022-12-08 15:00:00|1926.2|1923.2|1915.2|1912.2|1927.2|1924.2|1911.2|1908.2|4488
1670515200000|2022-12-08 16:00:00|1914.9|1911.9|1918.4|1915.4|1922.9|1919.9|1912.2|1909.2|2669
1670518800000|2022-12-08 17:00:00|1918.7|1915.7|1914.1|1911.1|1922.6|1919.6|1911.6|1908.6|5908
1670522400000|2022-12-08 18:00:00|1913.9|1910.9|1913.9|1910.9|1913.9|1910.9|1913.9|1910.9|0
1670572800000|2022-12-09 08:00:00|1918.7|1915.7|1914.6|1911.6|1921.2|1918.2|1914.6|1911.6|824
1670576400000|2022-12-09 09:00:00|1913.6|1910.6|1920.9|1917.9|1921.1|1918.1|1911.6|1908.6|864
1670580000000|2022-12-09 10:00:00|1921.1|1918.1|1914.3|1911.3|1921.4|1918.4|1912.3|1909.3|456
1670583600000|2022-12-09 11:00:00|1914.1|1911.1|1921.1|1918.1|1921.6|1918.6|1913.6|1910.6|612
1670587200000|2022-12-09 12:00:00|1920.8|1917.8|1919.3|1916.3|1922|1919|1919|1916|545
1670590800000|2022-12-09 13:00:00|1919.5|1916.5|1925.8|1922.8|1930|1927|1919.3|1916.3|3306
1670594400000|2022-12-09 14:00:00|1925|1922|1915.5|1912.5|1928.5|1925.5|1915.5|1912.5|4162
1670598000000|2022-12-09 15:00:00|1915.2|1912.2|1918.9|1915.9|1921.9|1918.9|1914.5|1911.5|2713
1670601600000|2022-12-09 16:00:00|1919.7|1916.7|1910.4|1907.4|1920.7|1917.7|1908.4|1905.4|3338
1670605200000|2022-12-09 17:00:00|1909.9|1906.9|1906.6|1903.6|1910.4|1907.4|1901.8|1898.8|9524
1670608800000|2022-12-09 18:00:00|1906.3|1903.3|1906.3|1903.3|1906.3|1903.3|1906.3|1903.3|0
1670832000000|2022-12-12 08:00:00|1908.8|1905.8|1896.1|1893.1|1909.8|1906.8|1895.8|1892.8|1387
1670835600000|2022-12-12 09:00:00|1895.8|1892.8|1898.1|1895.1|1898.1|1895.1|1892.1|1889.1|1866
1670839200000|2022-12-12 10:00:00|1898.3|1895.3|1890.3|1887.3|1898.3|1895.3|1889.3|1886.3|1137
1670842800000|2022-12-12 11:00:00|1890|1887|1889.2|1886.2|1891.3|1888.3|1887.2|1884.2|2022
1670846400000|2022-12-12 12:00:00|1888.2|1885.2|1889.7|1886.7|1890.7|1887.7|1886.2|1883.2|1054
1670850000000|2022-12-12 13:00:00|1888.2|1885.2|1883.2|1880.2|1897.7|1894.7|1882.9|1879.9|4864
1670853600000|2022-12-12 14:00:00|1883.9|1880.9|1886.2|1883.2|1887.9|1884.9|1878.2|1875.2|6909
1670857200000|2022-12-12 15:00:00|1886.4|1883.4|1885.2|1882.2|1889.7|1886.7|1882.2|1879.2|2901
1670860800000|2022-12-12 16:00:00|1885.4|1882.4|1884.1|1881.1|1886.6|1883.6|1882.9|1879.9|2511
1670864400000|2022-12-12 17:00:00|1885.1|1882.1|1883.9|1880.9|1888.1|1885.1|1881.4|1878.4|5868
1670918400000|2022-12-13 08:00:00|1889.2|1886.2|1887.9|1884.9|1891.2|1888.2|1884.4|1881.4|758
1670922000000|2022-12-13 09:00:00|1887.7|1884.7|1888.6|1885.6|1889.6|1886.6|1883.7|1880.7|555
1670925600000|2022-12-13 10:00:00|1887.6|1884.6|1887.4|1884.4|1888.1|1885.1|1883.6|1880.6|765
1670929200000|2022-12-13 11:00:00|1887.1|1884.1|1884.6|1881.6|1887.6|1884.6|1884.6|1881.6|279
1670932800000|2022-12-13 12:00:00|1885.1|1882.1|1881.6|1878.6|1887.1|1884.1|1881.3|1878.3|820
1670936400000|2022-12-13 13:00:00|1881.3|1878.3|1899|1896|1899|1896|1878.6|1875.6|6829
1670940000000|2022-12-13 14:00:00|1899.2|1896.2|1906.9|1903.9|1908.9|1905.9|1898|1895|4371
1670943600000|2022-12-13 15:00:00|1907.2|1904.2|1911.9|1908.9|1914.9|1911.9|1900.9|1897.9|4909
1670947200000|2022-12-13 16:00:00|1912.6|1909.6|1922.3|1919.3|1922.3|1919.3|1908.9|1905.9|5632
1670950800000|2022-12-13 17:00:00|1921.3|1918.3|1914.3|1911.3|1925.3|1922.3|1912.8|1909.8|9398
1671004800000|2022-12-14 08:00:00|1908.8|1905.8|1903.3|1900.3|1909.8|1906.8|1902.1|1899.1|794
1671008400000|2022-12-14 09:00:00|1903.8|1900.8|1905|1902|1908.3|1905.3|1903.1|1900.1|924
1671012000000|2022-12-14 10:00:00|1905.3|1902.3|1907.3|1904.3|1911.3|1908.3|1904.3|1901.3|555
1671015600000|2022-12-14 11:00:00|1907.8|1904.8|1912.7|1909.7|1913.7|1910.7|1907.3|1904.3|1065
1671019200000|2022-12-14 12:00:00|1913|1910|1915.7|1912.7|1917.7|1914.7|1909.2|1906.2|1146
1671022800000|2022-12-14 13:00:00|1914.9|1911.9|1927.6|1924.6|1930.6|1927.6|1914.2|1911.2|5599
1671026400000|2022-12-14 14:00:00|1927.8|1924.8|1931|1928|1932|1929|1923.6|1920.6|3208
1671030000000|2022-12-14 15:00:00|1931.3|1928.3|1957.9|1954.9|1962.9|1959.9|1931|1928|14571
1671033600000|2022-12-14 16:00:00|1958.4|1955.4|1965.3|1962.3|1974.2|1971.2|1954.1|1951.1|12840
1671037200000|2022-12-14 17:00:00|1965.7|1962.7|1966.2|1963.2|1971.9|1968.9|1961.2|1958.2|11013
1671040800000|2022-12-14 18:00:00|1966.5|1963.5|1966.5|1963.5|1966.5|1963.5|1966.5|1963.5|0
1671091200000|2022-12-15 08:00:00|1957.2|1954.2|1946.4|1943.4|1964.6|1961.6|1946.2|1943.2|1603
1671094800000|2022-12-15 09:00:00|1946.9|1943.9|1954.1|1951.1|1955.1|1952.1|1946.4|1943.4|1184
1671098400000|2022-12-15 10:00:00|1954.4|1951.4|1964.5|1961.5|1965.5|1962.5|1953.1|1950.1|1394
1671102000000|2022-12-15 11:00:00|1964.8|1961.8|1994|1991|1994.3|1991.3|1962.5|1959.5|4567
1671105600000|2022-12-15 12:00:00|1993.5|1990.5|1976.7|1973.7|1996.1|1993.1|1972.3|1969.3|7902
1671109200000|2022-12-15 13:00:00|1977|1974|1982.5|1979.5|1986.6|1983.6|1976|1973|5842
1671112800000|2022-12-15 14:00:00|1982.2|1979.2|1976.5|1973.5|1983.2|1980.2|1963.4|1960.4|7251
1671116400000|2022-12-15 15:00:00|1977.3|1974.3|1952.5|1949.5|1977.3|1974.3|1950|1947|6125
1671120000000|2022-12-15 16:00:00|1952|1949|1934.6|1931.6|1952.5|1949.5|1923.9|1920.9|10618
1671123600000|2022-12-15 17:00:00|1934.9|1931.9|1932.9|1929.9|1937.4|1934.4|1929.3|1926.3|8860
1671177600000|2022-12-16 08:00:00|1922.7|1919.7|1932.1|1929.1|1932.1|1929.1|1919.7|1916.7|1493
1671181200000|2022-12-16 09:00:00|1931.9|1928.9|1925.9|1922.9|1932.8|1929.8|1923.6|1920.6|1380
1671184800000|2022-12-16 10:00:00|1925.6|1922.6|1925.6|1922.6|1930.6|1927.6|1924.9|1921.9|605
1671188400000|2022-12-16 11:00:00|1925.3|1922.3|1937.6|1934.6|1939.4|1936.4|1923|1920|1543
1671192000000|2022-12-16 12:00:00|1938.1|1935.1|1931.4|1928.4|1938.1|1935.1|1925.9|1922.9|1009
1671195600000|2022-12-16 13:00:00|1932.4|1929.4|1933.3|1930.3|1941|1938|1929.4|1926.4|3123
1671199200000|2022-12-16 14:00:00|1932.5|1929.5|1958.1|1955.1|1958.1|1955.1|1929.5|1926.5|5902
1671202800000|2022-12-16 15:00:00|1957.8|1954.8|1937.7|1934.7|1961.6|1958.6|1934.3|1931.3|5290
1671206400000|2022-12-16 16:00:00|1938.3|1935.3|1942.9|1939.9|1945.7|1942.7|1938.3|1935.3|3071
1671210000000|2022-12-16 17:00:00|1943.6|1940.6|1942.9|1939.9|1951.6|1948.6|1940.1|1937.1|5871
1671436800000|2022-12-19 08:00:00|1939|1936|1942.7|1939.7|1948.5|1945.5|1937.4|1934.4|989
1671440400000|2022-12-19 09:00:00|1943|1940|1951.4|1948.4|1953.2|1950.2|1943|1940|1239
1671444000000|2022-12-19 10:00:00|1951.2|1948.2|1967.4|1964.4|1967.4|1964.4|1950.2|1947.2|2145
1671447600000|2022-12-19 11:00:00|1966.4|1963.4|1964.6|1961.6|1968.4|1965.4|1960.9|1957.9|1346
1671451200000|2022-12-19 12:00:00|1964.3|1961.3|1965.3|1962.3|1966.3|1963.3|1957.2|1954.2|1454
1671454800000|2022-12-19 13:00:00|1966.3|1963.3|1963.1|1960.1|1969.3|1966.3|1957|1954|3611
1671458400000|2022-12-19 14:00:00|1962.8|1959.8|1959.3|1956.3|1966.4|1963.4|1948.6|1945.6|4536
1671462000000|2022-12-19 15:00:00|1959.5|1956.5|1944.3|1941.3|1960.3|1957.3|1943.5|1940.5|3382
1671465600000|2022-12-19 16:00:00|1945|1942|1942.6|1939.6|1946.8|1943.8|1939.9|1936.9|4755
1671469200000|2022-12-19 17:00:00|1942.9|1939.9|1951.2|1948.2|1954.2|1951.2|1937.7|1934.7|8615
1671523200000|2022-12-20 08:00:00|1953.4|1950.4|1953.9|1950.9|1960.5|1957.5|1950.7|1947.7|1177
1671526800000|2022-12-20 09:00:00|1953.6|1950.6|1960.5|1957.5|1963.4|1960.4|1951.9|1948.9|1260
1671530400000|2022-12-20 10:00:00|1961.1|1958.1|1959.5|1956.5|1962.3|1959.3|1956.8|1953.8|548
1671534000000|2022-12-20 11:00:00|1960.2|1957.2|1962.2|1959.2|1967.8|1964.8|1959.5|1956.5|1896
1671537600000|2022-12-20 12:00:00|1962.9|1959.9|1956|1953|1964.9|1961.9|1955|1952|1928
1671541200000|2022-12-20 13:00:00|1956.7|1953.7|1974|1971|1977.9|1974.9|1956|1953|5756
1671544800000|2022-12-20 14:00:00|1974.3|1971.3|1985.8|1982.8|1987.2|1984.2|1969.9|1966.9|8756
1671548400000|2022-12-20 15:00:00|1985.2|1982.2|1978.4|1975.4|1992.5|1989.5|1977.1|1974.1|8261
1671552000000|2022-12-20 16:00:00|1978.1|1975.1|1981.4|1978.4|1988.7|1985.7|1977|1974|3984
1671555600000|2022-12-20 17:00:00|1981.8|1978.8|1986.4|1983.4|1987.2|1984.2|1978.1|1975.1|6818
1671559200000|2022-12-20 18:00:00|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|1986.6|1983.6|2
1671609600000|2022-12-21 08:00:00|1989.1|1986.1|1990.9|1987.9|1998.5|1995.5|1988.9|1985.9|3106
1671613200000|2022-12-21 09:00:00|1990.6|1987.6|2001.3|1998.3|2014|2011|1990.6|1987.6|2801
1671616800000|2022-12-21 10:00:00|2001.7|1998.7|2003.7|2000.7|2005.3|2002.3|1996|1993|1364
1671620400000|2022-12-21 11:00:00|2003.9|2000.9|1998.5|1995.5|2007.1|2004.1|1994.3|1991.3|1754
1671624000000|2022-12-21 12:00:00|1998.2|1995.2|1993.1|1990.1|2000.2|1997.2|1988.7|1985.7|1361
1671627600000|2022-12-21 13:00:00|1992.8|1989.8|1995.9|1992.9|1999.3|1996.3|1982.1|1979.1|3501
1671631200000|2022-12-21 14:00:00|1995.2|1992.2|1988.3|1985.3|1995.2|1992.2|1986.1|1983.1|1661
1671634800000|2022-12-21 15:00:00|1988.8|1985.8|1996|1993|1998.9|1995.9|1986.6|1983.6|2480
1671638400000|2022-12-21 16:00:00|1996.2|1993.2|1989.8|1986.8|1998.1|1995.1|1989.5|1986.5|2627
1671642000000|2022-12-21 17:00:00|1990.1|1987.1|1993.3|1990.3|1998|1995|1989.3|1986.3|3981
1671696000000|2022-12-22 08:00:00|1996.9|1993.9|1994.3|1991.3|1997.8|1994.8|1989.3|1986.3|814
1671699600000|2022-12-22 09:00:00|1994.5|1991.5|2002.7|1999.7|2005.9|2002.9|1994.5|1991.5|1142
1671703200000|2022-12-22 10:00:00|2002.9|1999.9|1996|1993|2005.8|2002.8|1995.1|1992.1|811
1671706800000|2022-12-22 11:00:00|1996.3|1993.3|1995.4|1992.4|2002.4|1999.4|1993.7|1990.7|606
1671710400000|2022-12-22 12:00:00|1995.6|1992.6|1993|1990|1999.8|1996.8|1988.6|1985.6|1487
1671714000000|2022-12-22 13:00:00|1993.3|1990.3|1986.6|1983.6|1994.9|1991.9|1982.6|1979.6|4863
1671717600000|2022-12-22 14:00:00|1987|1984|1998.7|1995.7|1999.7|1996.7|1986.4|1983.4|2566
1671721200000|2022-12-22 15:00:00|1999.2|1996.2|2009.4|2006.4|2009.9|2006.9|1994|1991|4430
1671724800000|2022-12-22 16:00:00|2009.7|2006.7|2011.7|2008.7|2013.8|2010.8|2005.2|2002.2|4253
1671728400000|2022-12-22 17:00:00|2012.7|2009.7|2008.9|2005.9|2020|2017|2004.3|2001.3|4733
1671782400000|2022-12-23 08:00:00|2012.9|2009.9|2022.3|2019.3|2026|2023|2012.7|2009.7|1292
1671786000000|2022-12-23 09:00:00|2022.6|2019.6|2025.3|2022.3|2029.8|2026.8|2016.9|2013.9|1533
1671789600000|2022-12-23 10:00:00|2025.6|2022.6|2015.1|2012.1|2027.2|2024.2|2006.6|2003.6|988
1671793200000|2022-12-23 11:00:00|2015.4|2012.4|2012.2|2009.2|2016.3|2013.3|2007.3|2004.3|1120
1671796800000|2022-12-23 12:00:00|2012.5|2009.5|2009.9|2006.9|2014.5|2011.5|2007.4|2004.4|1316
1671800400000|2022-12-23 13:00:00|2010.3|2007.3|2009.3|2006.3|2017|2014|2002.1|1999.1|2904
1671804000000|2022-12-23 14:00:00|2009.7|2006.7|2005.6|2002.6|2014|2011|2004.1|2001.1|2204
1671807600000|2022-12-23 15:00:00|2005.3|2002.3|2013.8|2010.8|2015.9|2012.9|1998.2|1995.2|2844
1671811200000|2022-12-23 16:00:00|2013.5|2010.5|2011.4|2008.4|2017.3|2014.3|2009.7|2006.7|1220
1671814800000|2022-12-23 17:00:00|2011.7|2008.7|2014.4|2011.4|2018.4|2015.4|2008.7|2005.7|2868
1672142400000|2022-12-27 12:00:00|2009.6|2006.6|1989.7|1986.7|2009.6|2006.6|1986.7|1983.7|1420
1672146000000|2022-12-27 13:00:00|1990|1987|1987|1984|1995.7|1992.7|1980.5|1977.5|2515
1672149600000|2022-12-27 14:00:00|1987.3|1984.3|1971.1|1968.1|1989|1986|1965.4|1962.4|6638
1672153200000|2022-12-27 15:00:00|1970.9|1967.9|1965.6|1962.6|1971.8|1968.8|1962.3|1959.3|3740
1672156800000|2022-12-27 16:00:00|1966.3|1963.3|1963.2|1960.2|1967.3|1964.3|1960.9|1957.9|1738
1672160400000|2022-12-27 17:00:00|1963.7|1960.7|1945.5|1942.5|1964.2|1961.2|1944.6|1941.6|7076
1672214400000|2022-12-28 08:00:00|1942.8|1939.8|1939.4|1936.4|1942.8|1939.8|1931.3|1928.3|1943
1672218000000|2022-12-28 09:00:00|1939.2|1936.2|1935.4|1932.4|1942.5|1939.5|1932.4|1929.4|2000
1672221600000|2022-12-28 10:00:00|1935.1|1932.1|1934.8|1931.8|1943.2|1940.2|1933.4|1930.4|1358
1672225200000|2022-12-28 11:00:00|1935.5|1932.5|1941.5|1938.5|1944.1|1941.1|1934.5|1931.5|1086
1672228800000|2022-12-28 12:00:00|1941.8|1938.8|1950.3|1947.3|1950.3|1947.3|1937.1|1934.1|1822
1672232400000|2022-12-28 13:00:00|1949.9|1946.9|1956.9|1953.9|1965|1962|1945.2|1942.2|4682
1672236000000|2022-12-28 14:00:00|1956.6|1953.6|1937.4|1934.4|1959.6|1956.6|1937.1|1934.1|3572
1672239600000|2022-12-28 15:00:00|1937.1|1934.1|1939.1|1936.1|1946.2|1943.2|1932.6|1929.6|4087
1672243200000|2022-12-28 16:00:00|1938.8|1935.8|1943.9|1940.9|1945.5|1942.5|1937.1|1934.1|2084
1672246800000|2022-12-28 17:00:00|1944.2|1941.2|1935.4|1932.4|1944.5|1941.5|1930.9|1927.9|5858
1672300800000|2022-12-29 08:00:00|1939.5|1936.5|1933.4|1930.4|1944|1941|1933.4|1930.4|619
1672304400000|2022-12-29 09:00:00|1933.1|1930.1|1944.7|1941.7|1945.4|1942.4|1933.1|1930.1|761
1672308000000|2022-12-29 10:00:00|1945.7|1942.7|1944.9|1941.9|1945.7|1942.7|1941.7|1938.7|331
1672311600000|2022-12-29 11:00:00|1945.1|1942.1|1948.3|1945.3|1948.3|1945.3|1943.7|1940.7|598
1672315200000|2022-12-29 12:00:00|1948.6|1945.6|1948.9|1945.9|1952.6|1949.6|1945.6|1942.6|621
1672318800000|2022-12-29 13:00:00|1949.2|1946.2|1947.4|1944.4|1952.2|1949.2|1945.2|1942.2|1718
1672322400000|2022-12-29 14:00:00|1947.6|1944.6|1954.9|1951.9|1961.3|1958.3|1945.2|1942.2|2962
1672326000000|2022-12-29 15:00:00|1954.5|1951.5|1947.9|1944.9|1956.5|1953.5|1946.9|1943.9|1966
1672329600000|2022-12-29 16:00:00|1947.5|1944.5|1950|1947|1953|1950|1945.2|1942.2|1923
1672333200000|2022-12-29 17:00:00|1950.3|1947.3|1951.1|1948.1|1954|1951|1941.9|1938.9|3752
1672387200000|2022-12-30 08:00:00|1953.9|1950.9|1953.5|1950.5|1955.4|1952.4|1948|1945|330
1672390800000|2022-12-30 09:00:00|1953.2|1950.2|1940.9|1937.9|1958|1955|1939.2|1936.2|727
1672394400000|2022-12-30 10:00:00|1940.6|1937.6|1938.2|1935.2|1943.4|1940.4|1938.2|1935.2|396
1672398000000|2022-12-30 11:00:00|1938.9|1935.9|1938.8|1935.8|1940.8|1937.8|1937.8|1934.8|762
1672401600000|2022-12-30 12:00:00|1938.4|1935.4|1935.7|1932.7|1940.4|1937.4|1935.7|1932.7|704
1672405200000|2022-12-30 13:00:00|1935.1|1932.1|1942.4|1939.4|1943.8|1940.8|1934.1|1931.1|1957
1672408800000|2022-12-30 14:00:00|1942.1|1939.1|1937|1934|1942.1|1939.1|1936.3|1933.3|1196
1672412400000|2022-12-30 15:00:00|1937.3|1934.3|1928.3|1925.3|1940|1937|1928|1925|2324
1672416000000|2022-12-30 16:00:00|1928.6|1925.6|1924.8|1921.8|1928.6|1925.6|1923.2|1920.2|2198
1672419600000|2022-12-30 17:00:00|1923.8|1920.8|1923.2|1920.2|1930.6|1927.6|1919.5|1916.5|5643
1672732800000|2023-01-03 08:00:00|1912.7|1909.7|1909|1906|1916.2|1913.2|1904.2|1901.2|1760
1672736400000|2023-01-03 09:00:00|1909.3|1906.3|1906|1903|1910.3|1907.3|1905|1902|1453
1672740000000|2023-01-03 10:00:00|1909.3|1906.3|1903.2|1900.2|1909.9|1906.9|1902.6|1899.6|2031
1672743600000|2023-01-03 11:00:00|1903.9|1900.9|1901.2|1898.2|1908.6|1905.6|1900.5|1897.5|3334
1672747200000|2023-01-03 12:00:00|1902.2|1899.2|1902.8|1899.8|1905.8|1902.8|1899.2|1896.2|2273
1672750800000|2023-01-03 13:00:00|1903.2|1900.2|1902.8|1899.8|1910.6|1907.6|1901.5|1898.5|3553
1672754400000|2023-01-03 14:00:00|1902.6|1899.6|1901|1898|1905.4|1902.4|1899.4|1896.4|3423
1672758000000|2023-01-03 15:00:00|1900.7|1897.7|1893|1890|1901.4|1898.4|1889.7|1886.7|7017
1672761600000|2023-01-03 16:00:00|1893.2|1890.2|1886.9|1883.9|1895.3|1892.3|1884|1881|4870
1672765200000|2023-01-03 17:00:00|1887.9|1884.9|1891.8|1888.8|1892.6|1889.6|1884.9|1881.9|5950
1672819200000|2023-01-04 08:00:00|1887.4|1884.4|1884.4|1881.4|1887.8|1884.8|1883|1880|1550
1672822800000|2023-01-04 09:00:00|1884.7|1881.7|1882.7|1879.7|1885.7|1882.7|1881.7|1878.7|1766
1672826400000|2023-01-04 10:00:00|1883|1880|1884.3|1881.3|1885.3|1882.3|1882.6|1879.6|1320
1672830000000|2023-01-04 11:00:00|1884|1881|1888.6|1885.6|1888.6|1885.6|1882.6|1879.6|1540
1672833600000|2023-01-04 12:00:00|1889|1886|1883.6|1880.6|1889.1|1886.1|1882.3|1879.3|1246
1672837200000|2023-01-04 13:00:00|1884.3|1881.3|1879.9|1876.9|1885.6|1882.6|1875.6|1872.6|3970
1672840800000|2023-01-04 14:00:00|1880.2|1877.2|1877.2|1874.2|1886.9|1883.9|1877.2|1874.2|3201
1672844400000|2023-01-04 15:00:00|1877.5|1874.5|1876.8|1873.8|1881.2|1878.2|1874.1|1871.1|5178
1672848000000|2023-01-04 16:00:00|1877|1874|1878.4|1875.4|1879.8|1876.8|1873.8|1870.8|5232
1672851600000|2023-01-04 17:00:00|1878.8|1875.8|1877.1|1874.1|1878.8|1875.8|1874.4|1871.4|6692
1672905600000|2023-01-05 08:00:00|1882.4|1879.4|1876.9|1873.9|1882.4|1879.4|1876.9|1873.9|880
1672909200000|2023-01-05 09:00:00|1876.6|1873.6|1878.2|1875.2|1878.9|1875.9|1872.9|1869.9|1455
1672912800000|2023-01-05 10:00:00|1877.9|1874.9|1878.5|1875.5|1879.8|1876.8|1877.5|1874.5|1034
1672916400000|2023-01-05 11:00:00|1878.8|1875.8|1877.5|1874.5|1879.5|1876.5|1876.5|1873.5|1309
1672920000000|2023-01-05 12:00:00|1877.1|1874.1|1880.1|1877.1|1880.8|1877.8|1877.1|1874.1|1780
1672923600000|2023-01-05 13:00:00|1880.3|1877.3|1868.1|1865.1|1884.1|1881.1|1868.1|1865.1|6767
1672927200000|2023-01-05 14:00:00|1867.7|1864.7|1867.4|1864.4|1874.7|1871.7|1865.7|1862.7|4965
1672930800000|2023-01-05 15:00:00|1866.7|1863.7|1862.7|1859.7|1867|1864|1860.3|1857.3|4580
1672934400000|2023-01-05 16:00:00|1863|1860|1863.6|1860.6|1870.7|1867.7|1861.3|1858.3|3804
1672938000000|2023-01-05 17:00:00|1864|1861|1859.9|1856.9|1865.9|1862.9|1858.6|1855.6|8345
1672941600000|2023-01-05 18:00:00|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|1860.3|1857.3|0
1672992000000|2023-01-06 08:00:00|1859.1|1856.1|1856.1|1853.1|1863.1|1860.1|1856.1|1853.1|1226
1672995600000|2023-01-06 09:00:00|1857.1|1854.1|1856.8|1853.8|1858.8|1855.8|1854.8|1851.8|1821
1672999200000|2023-01-06 10:00:00|1855.8|1852.8|1855.7|1852.7|1858.4|1855.4|1854.7|1851.7|604
1673002800000|2023-01-06 11:00:00|1855.4|1852.4|1848.4|1845.4|1855.7|1852.7|1848.4|1845.4|1604
1673006400000|2023-01-06 12:00:00|1848.9|1845.9|1851.3|1848.3|1852|1849|1847.4|1844.4|2183
1673010000000|2023-01-06 13:00:00|1852|1849|1852.3|1849.3|1853.3|1850.3|1838.3|1835.3|6594
1673013600000|2023-01-06 14:00:00|1852|1849|1840.3|1837.3|1853|1850|1839.5|1836.5|5902
1673017200000|2023-01-06 15:00:00|1840.6|1837.6|1837.9|1834.9|1842.6|1839.6|1834.6|1831.6|5930
1673020800000|2023-01-06 16:00:00|1838.3|1835.3|1830.3|1827.3|1838.6|1835.6|1829.9|1826.9|8653
1673024400000|2023-01-06 17:00:00|1829.9|1826.9|1827.6|1824.6|1830.2|1827.2|1825.6|1822.6|13599
1673251200000|2023-01-09 08:00:00|1831.5|1828.5|1827.5|1824.5|1831.8|1828.8|1822.5|1819.5|1974
1673254800000|2023-01-09 09:00:00|1827.8|1824.8|1838.1|1835.1|1838.4|1835.4|1826.5|1823.5|2308
1673258400000|2023-01-09 10:00:00|1838.4|1835.4|1838.4|1835.4|1840.1|1837.1|1835.7|1832.7|1690
1673262000000|2023-01-09 11:00:00|1838.7|1835.7|1834.4|1831.4|1839.7|1836.7|1833.7|1830.7|1389
1673265600000|2023-01-09 12:00:00|1834.7|1831.7|1837.7|1834.7|1839.4|1836.4|1834.1|1831.1|1925
1673269200000|2023-01-09 13:00:00|1838|1835|1835|1832|1838.7|1835.7|1831.4|1828.4|4449
1673272800000|2023-01-09 14:00:00|1834.7|1831.7|1836.6|1833.6|1838.6|1835.6|1834|1831|4036
1673276400000|2023-01-09 15:00:00|1835.6|1832.6|1840.5|1837.5|1848.5|1845.5|1835.5|1832.5|6660
1673280000000|2023-01-09 16:00:00|1840.2|1837.2|1845.8|1842.8|1848.1|1845.1|1838.2|1835.2|4166
1673283600000|2023-01-09 17:00:00|1845.5|1842.5|1837.6|1834.6|1850.6|1847.6|1837.6|1834.6|9101
1673287200000|2023-01-09 18:00:00|||||||||1
1673337600000|2023-01-10 08:00:00|1837.9|1834.9|1837.4|1834.4|1842.8|1839.8|1836.7|1833.7|1027
1673341200000|2023-01-10 09:00:00|1837.1|1834.1|1841.9|1838.9|1843.4|1840.4|1836.8|1833.8|966
1673344800000|2023-01-10 10:00:00|1841.5|1838.5|1857.3|1854.3|1858.3|1855.3|1838|1835|1499
1673348400000|2023-01-10 11:00:00|1856.9|1853.9|1854.9|1851.9|1858.9|1855.9|1851.7|1848.7|866
1673352000000|2023-01-10 12:00:00|1854.2|1851.2|1863.1|1860.1|1865.1|1862.1|1853.9|1850.9|2314
1673355600000|2023-01-10 13:00:00|1863.8|1860.8|1867.7|1864.7|1870.8|1867.8|1855.2|1852.2|5369
1673359200000|2023-01-10 14:00:00|1868.1|1865.1|1861.5|1858.5|1869.4|1866.4|1856.5|1853.5|4219
1673362800000|2023-01-10 15:00:00|1861.1|1858.1|1859.7|1856.7|1863.1|1860.1|1854.1|1851.1|3396
1673366400000|2023-01-10 16:00:00|1859.4|1856.4|1879.7|1876.7|1880|1877|1858|1855|7469
1673370000000|2023-01-10 17:00:00|1879|1876|1871.2|1868.2|1888.1|1885.1|1870.3|1867.3|17461
1673424000000|2023-01-11 08:00:00|1867.6|1864.6|1876|1873|1879.1|1876.1|1867.4|1864.4|1028
1673427600000|2023-01-11 09:00:00|1876.4|1873.4|1886.9|1883.9|1888.9|1885.9|1876.4|1873.4|1510
1673431200000|2023-01-11 10:00:00|1887.2|1884.2|1899.2|1896.2|1899.9|1896.9|1885.9|1882.9|2640
1673434800000|2023-01-11 11:00:00|1898.9|1895.9|1892.9|1889.9|1904.2|1901.2|1889.3|1886.3|2111
1673438400000|2023-01-11 12:00:00|1893.5|1890.5|1893.2|1890.2|1893.9|1890.9|1886.9|1883.9|1785
1673442000000|2023-01-11 13:00:00|1892.6|1889.6|1888.9|1885.9|1893.2|1890.2|1881.3|1878.3|4089
1673445600000|2023-01-11 14:00:00|1889.2|1886.2|1884.8|1881.8|1892.4|1889.4|1884.6|1881.6|3569
1673449200000|2023-01-11 15:00:00|1885.1|1882.1|1872.7|1869.7|1886.4|1883.4|1869.1|1866.1|5972
1673452800000|2023-01-11 16:00:00|1873|1870|1871.7|1868.7|1879.9|1876.9|1866.4|1863.4|3104
1673456400000|2023-01-11 17:00:00|1871.4|1868.4|1875.2|1872.2|1875.8|1872.8|1868|1865|7021
1673510400000|2023-01-12 08:00:00|1876.1|1873.1|1867.6|1864.6|1876.9|1873.9|1867.1|1864.1|845
1673514000000|2023-01-12 09:00:00|1868|1865|1868.5|1865.5|1871.5|1868.5|1866.6|1863.6|962
1673517600000|2023-01-12 10:00:00|1868.4|1865.4|1873.5|1870.5|1876.8|1873.8|1867.4|1864.4|759
1673521200000|2023-01-12 11:00:00|1872.5|1869.5|1871.2|1868.2|1876.7|1873.7|1870.5|1867.5|413
1673524800000|2023-01-12 12:00:00|1871.5|1868.5|1867.5|1864.5|1873.6|1870.6|1866.8|1863.8|943
1673528400000|2023-01-12 13:00:00|1867.8|1864.8|1882.9|1879.9|1887.2|1884.2|1866.8|1863.8|3948
1673532000000|2023-01-12 14:00:00|1883.2|1880.2|1865.8|1862.8|1884.2|1881.2|1864.8|1861.8|3390
1673535600000|2023-01-12 15:00:00|1866|1863|1864.7|1861.7|1869|1866|1856.8|1853.8|3223
1673539200000|2023-01-12 16:00:00|1865|1862|1865.5|1862.5|1867|1864|1860.8|1857.8|2549
1673542800000|2023-01-12 17:00:00|1865.1|1862.1|1873.1|1870.1|1875|1872|1864.1|1861.1|5668
1673596800000|2023-01-13 08:00:00|1872.8|1869.8|1864.9|1861.9|1873.9|1870.9|1863.9|1860.9|850
1673600400000|2023-01-13 09:00:00|1864.3|1861.3|1868.2|1865.2|1868.5|1865.5|1862.3|1859.3|619
1673604000000|2023-01-13 10:00:00|1868.5|1865.5|1863.5|1860.5|1869.8|1866.8|1860.5|1857.5|730
1673607600000|2023-01-13 11:00:00|1863.9|1860.9|1870.5|1867.5|1870.5|1867.5|1860.5|1857.5|661
1673611200000|2023-01-13 12:00:00|1871.5|1868.5|1864.1|1861.1|1872.4|1869.4|1862.2|1859.2|736
1673614800000|2023-01-13 13:00:00|1863.1|1860.1|1867.8|1864.8|1876.4|1873.4|1861.1|1858.1|2158
1673618400000|2023-01-13 14:00:00|1868.8|1865.8|1867.2|1864.2|1868.8|1865.8|1859.5|1856.5|3780
1673622000000|2023-01-13 15:00:00|1867.4|1864.4|1879.7|1876.7|1884.4|1881.4|1866.1|1863.1|3889
1673625600000|2023-01-13 16:00:00|1879.8|1876.8|1877.4|1874.4|1880.4|1877.4|1875.4|1872.4|1830
1673629200000|2023-01-13 17:00:00|1878.4|1875.4|1880.5|1877.5|1886.9|1883.9|1875.4|1872.4|5945
1673632800000|2023-01-13 18:00:00|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|1880.1|1877.1|0
1673942400000|2023-01-17 08:00:00|1890.4|1887.4|1888.4|1885.4|1891.6|1888.6|1886.7|1883.7|3069
1673946000000|2023-01-17 09:00:00|1888.8|1885.8|1888.2|1885.2|1892.9|1889.9|1887.2|1884.2|1001
1673949600000|2023-01-17 10:00:00|1888.9|1885.9|1880.8|1877.8|1889.4|1886.4|1875.7|1872.7|1370
1673953200000|2023-01-17 11:00:00|1881.2|1878.2|1880.4|1877.4|1881.2|1878.2|1873.8|1870.8|877
1673956800000|2023-01-17 12:00:00|1880.8|1877.8|1889.1|1886.1|1890.4|1887.4|1880.8|1877.8|1571
1673960400000|2023-01-17 13:00:00|1889.4|1886.4|1888.6|1885.6|1895.6|1892.6|1882.1|1879.1|3922
1673964000000|2023-01-17 14:00:00|1888.2|1885.2|1889.1|1886.1|1893.3|1890.3|1884.9|1881.9|2912
1673967600000|2023-01-17 15:00:00|1889.4|1886.4|1901.6|1898.6|1903|1900|1887.8|1884.8|3943
1673971200000|2023-01-17 16:00:00|1901.8|1898.8|1908.5|1905.5|1917.2|1914.2|1899.2|1896.2|5408
1673974800000|2023-01-17 17:00:00|1908.9|1905.9|1907.2|1904.2|1917.7|1914.7|1904.2|1901.2|8063
1673978400000|2023-01-17 18:00:00|1907.9|1904.9|1907.9|1904.9|1907.9|1904.9|1907.9|1904.9|0
1674028800000|2023-01-18 08:00:00|1912.9|1909.9|1921.5|1918.5|1922.4|1919.4|1912.9|1909.9|1360
1674032400000|2023-01-18 09:00:00|1921.6|1918.6|1918.1|1915.1|1922|1919|1913.1|1910.1|1727
1674036000000|2023-01-18 10:00:00|1917.8|1914.8|1913.1|1910.1|1918.5|1915.5|1912.7|1909.7|1145
1674039600000|2023-01-18 11:00:00|1911.4|1908.4|1910.5|1907.5|1915.1|1912.1|1910.5|1907.5|995
1674043200000|2023-01-18 12:00:00|1909.5|1906.5|1904.9|1901.9|1912.2|1909.2|1902.2|1899.2|2156
1674046800000|2023-01-18 13:00:00|1905.2|1902.2|1906.2|1903.2|1906.5|1903.5|1898|1895|3052
1674050400000|2023-01-18 14:00:00|1905.2|1902.2|1898.9|1895.9|1907.2|1904.2|1897.9|1894.9|2554
1674054000000|2023-01-18 15:00:00|1899.8|1896.8|1893.1|1890.1|1900.9|1897.9|1889.5|1886.5|4794
1674057600000|2023-01-18 16:00:00|1892.1|1889.1|1885.1|1882.1|1893.1|1890.1|1881.1|1878.1|4004
1674061200000|2023-01-18 17:00:00|1884.1|1881.1|1890.6|1887.6|1890.8|1887.8|1875.8|1872.8|9219
1674115200000|2023-01-19 08:00:00|1883.4|1880.4|1881.8|1878.8|1889.7|1886.7|1879.8|1876.8|1717
1674118800000|2023-01-19 09:00:00|1881.4|1878.4|1886.5|1883.5|1888.3|1885.3|1877.2|1874.2|833
1674122400000|2023-01-19 10:00:00|1886.9|1883.9|1893.2|1890.2|1893.3|1890.3|1886.2|1883.2|826
1674126000000|2023-01-19 11:00:00|1893.3|1890.3|1897|1894|1898|1895|1891.2|1888.2|808
1674129600000|2023-01-19 12:00:00|1897.4|1894.4|1893.9|1890.9|1900.6|1897.6|1892.1|1889.1|1340
1674133200000|2023-01-19 13:00:00|1894.3|1891.3|1881.1|1878.1|1895.6|1892.6|1879.1|1876.1|3720
1674136800000|2023-01-19 14:00:00|1881.9|1878.9|1877.6|1874.6|1884.1|1881.1|1876.6|1873.6|3325
1674140400000|2023-01-19 15:00:00|1876.6|1873.6|1872.4|1869.4|1878.6|1875.6|1868.1|1865.1|5772
1674144000000|2023-01-19 16:00:00|1872|1869|1879.9|1876.9|1881.4|1878.4|1870.6|1867.6|3456
1674147600000|2023-01-19 17:00:00|1880.3|1877.3|1874.5|1871.5|1881.5|1878.5|1872.2|1869.2|6260
1674201600000|2023-01-20 08:00:00|1877.1|1874.1|1872.1|1869.1|1877.1|1874.1|1870|1867|728
1674205200000|2023-01-20 09:00:00|1871.7|1868.7|1868.5|1865.5|1874.1|1871.1|1867.5|1864.5|971
1674208800000|2023-01-20 10:00:00|1868.3|1865.3|1870.7|1867.7|1870.8|1867.8|1865.2|1862.2|593
1674212400000|2023-01-20 11:00:00|1870.8|1867.8|1864.4|1861.4|1870.8|1867.8|1864.4|1861.4|343
1674216000000|2023-01-20 12:00:00|1863.4|1860.4|1866.6|1863.6|1869.1|1866.1|1863.1|1860.1|1151
1674219600000|2023-01-20 13:00:00|1867.1|1864.1|1863.2|1860.2|1867.1|1864.1|1860.6|1857.6|2166
1674223200000|2023-01-20 14:00:00|1863.6|1860.6|1862|1859|1864.4|1861.4|1858.6|1855.6|4211
1674226800000|2023-01-20 15:00:00|1862.3|1859.3|1868.5|1865.5|1872.3|1869.3|1861.6|1858.6|4120
1674230400000|2023-01-20 16:00:00|1869.5|1866.5|1876.2|1873.2|1879.2|1876.2|1869.5|1866.5|4588
1674234000000|2023-01-20 17:00:00|1876.6|1873.6|1872|1869|1882.6|1879.6|1871.3|1868.3|4726
1674460800000|2023-01-23 08:00:00|1864.9|1861.9|1868.1|1865.1|1869.7|1866.7|1860.7|1857.7|1317
1674464400000|2023-01-23 09:00:00|1868.3|1865.3|1883.1|1880.1|1884.7|1881.7|1868.3|1865.3|1956
1674468000000|2023-01-23 10:00:00|1884.7|1881.7|1886.1|1883.1|1886.3|1883.3|1882.7|1879.7|1139
1674471600000|2023-01-23 11:00:00|1886.2|1883.2|1881.8|1878.8|1886.3|1883.3|1880.7|1877.7|495
1674475200000|2023-01-23 12:00:00|1882.8|1879.8|1885.5|1882.5|1886.6|1883.6|1880.2|1877.2|1157
1674478800000|2023-01-23 13:00:00|1885.6|1882.6|1874.9|1871.9|1886.6|1883.6|1873.1|1870.1|2415
1674482400000|2023-01-23 14:00:00|1875.5|1872.5|1868.3|1865.3|1875.5|1872.5|1863|1860|4942
1674486000000|2023-01-23 15:00:00|1868.4|1865.4|1872.4|1869.4|1876.4|1873.4|1865.2|1862.2|4272
1674489600000|2023-01-23 16:00:00|1872|1869|1869.7|1866.7|1873.8|1870.8|1868.9|1865.9|4869
1674493200000|2023-01-23 17:00:00|1870.1|1867.1|1869.6|1866.6|1875.3|1872.3|1865.1|1862.1|7807
1674547200000|2023-01-24 08:00:00|1871.6|1868.6|1868.4|1865.4|1872|1869|1865.4|1862.4|697
1674550800000|2023-01-24 09:00:00|1869.4|1866.4|1862.9|1859.9|1869.8|1866.8|1861.1|1858.1|2301
1674554400000|2023-01-24 10:00:00|1863.1|1860.1|1868.6|1865.6|1870.7|1867.7|1860.1|1857.1|2747
1674558000000|2023-01-24 11:00:00|1868.5|1865.5|1868.5|1865.5|1869|1866|1863.3|1860.3|1119
1674561600000|2023-01-24 12:00:00|1867.9|1864.9|1881.7|1878.7|1883.9|1880.9|1865.7|1862.7|3654
1674565200000|2023-01-24 13:00:00|1882.7|1879.7|1875.4|1872.4|1890|1887|1870.6|1867.6|7108
1674568800000|2023-01-24 14:00:00|1875.3|1872.3|1880.2|1877.2|1882.8|1879.8|1872.4|1869.4|5633
1674572400000|2023-01-24 15:00:00|1879.8|1876.8|1881.4|1878.4|1885.8|1882.8|1877.2|1874.2|5086
1674576000000|2023-01-24 16:00:00|1880.4|1877.4|1887.3|1884.3|1888.3|1885.3|1878.3|1875.3|3525
1674579600000|2023-01-24 17:00:00|1886.5|1883.5|1888.7|1885.7|1892.5|1889.5|1885.3|1882.3|9442
1674633600000|2023-01-25 08:00:00|1889.6|1886.6|1882.6|1879.6|1889.6|1886.6|1881.4|1878.4|2672
1674637200000|2023-01-25 09:00:00|1882.5|1879.5|1879.1|1876.1|1883.1|1880.1|1876.9|1873.9|1418
1674640800000|2023-01-25 10:00:00|1878.7|1875.7|1882.3|1879.3|1885.7|1882.7|1877.7|1874.7|1504
1674644400000|2023-01-25 11:00:00|1881.9|1878.9|1878|1875|1882.3|1879.3|1877.2|1874.2|950
1674648000000|2023-01-25 12:00:00|1879|1876|1881.2|1878.2|1881.4|1878.4|1876|1873|1376
1674651600000|2023-01-25 13:00:00|1880.8|1877.8|1891.8|1888.8|1893.3|1890.3|1880.4|1877.4|5620
1674655200000|2023-01-25 14:00:00|1892.6|1889.6|1888.5|1885.5|1897|1894|1888.1|1885.1|5394
1674658800000|2023-01-25 15:00:00|1888.6|1885.6|1902.7|1899.7|1905.3|1902.3|1886.3|1883.3|6211
1674662400000|2023-01-25 16:00:00|1902.3|1899.3|1909.3|1906.3|1911.3|1908.3|1901.9|1898.9|4863
1674666000000|2023-01-25 17:00:00|1909.7|1906.7|1907|1904|1912.8|1909.8|1903.9|1900.9|10693
1674720000000|2023-01-26 08:00:00|1908.1|1905.1|1913.1|1910.1|1913.6|1910.6|1906.2|1903.2|1380
1674723600000|2023-01-26 09:00:00|1912.7|1909.7|1923.7|1920.7|1924.9|1921.9|1911.7|1908.7|2244
1674727200000|2023-01-26 10:00:00|1923.8|1920.8|1932.2|1929.2|1933.4|1930.4|1923.7|1920.7|3336
1674730800000|2023-01-26 11:00:00|1933.2|1930.2|1938.2|1935.2|1941.4|1938.4|1933.2|1930.2|5940
1674734400000|2023-01-26 12:00:00|1938.3|1935.3|1938.4|1935.4|1941.1|1938.1|1933.3|1930.3|3031
1674738000000|2023-01-26 13:00:00|1938.5|1935.5|1958.1|1955.1|1958.1|1955.1|1938.5|1935.5|7773
1674741600000|2023-01-26 14:00:00|1957.3|1954.3|1956.5|1953.5|1963.8|1960.8|1950.1|1947.1|9522
1674745200000|2023-01-26 15:00:00|1956.6|1953.6|1957.3|1954.3|1960.2|1957.2|1947|1944|7668
1674748800000|2023-01-26 16:00:00|1957.4|1954.4|1964.2|1961.2|1964.8|1961.8|1952.4|1949.4|6413
1674752400000|2023-01-26 17:00:00|1965.2|1962.2|1962.4|1959.4|1975.2|1972.2|1958.1|1955.1|13281
1674756000000|2023-01-26 18:00:00|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|1961.6|1958.6|0
1674806400000|2023-01-27 08:00:00|1964.6|1961.6|1964|1961|1964.6|1961.6|1956.8|1953.8|1330
1674810000000|2023-01-27 09:00:00|1964.1|1961.1|1973.3|1970.3|1974.8|1971.8|1964|1961|1579
1674813600000|2023-01-27 10:00:00|1973.7|1970.7|1978|1975|1979.1|1976.1|1973.7|1970.7|1845
1674817200000|2023-01-27 11:00:00|1978.4|1975.4|1972.4|1969.4|1981|1978|1972.2|1969.2|2104
1674820800000|2023-01-27 12:00:00|1972.8|1969.8|1974|1971|1978.6|1975.6|1972.4|1969.4|1654
1674824400000|2023-01-27 13:00:00|1974.4|1971.4|1962.6|1959.6|1975.4|1972.4|1959.2|1956.2|4558
1674828000000|2023-01-27 14:00:00|1962.2|1959.2|1956|1953|1964.6|1961.6|1949.8|1946.8|6702
1674831600000|2023-01-27 15:00:00|1957|1954|1966.3|1963.3|1968.5|1965.5|1956|1953|5607
1674835200000|2023-01-27 16:00:00|1965.7|1962.7|1983.9|1980.9|1983.9|1980.9|1964.2|1961.2|6284
1674838800000|2023-01-27 17:00:00|1982.9|1979.9|1993.6|1990.6|1993.6|1990.6|1981.3|1978.3|12676
1675065600000|2023-01-30 08:00:00|1989.2|1986.2|1983.9|1980.9|1989.2|1986.2|1982.9|1979.9|1563
1675069200000|2023-01-30 09:00:00|1983.1|1980.1|1979.7|1976.7|1985.4|1982.4|1979.1|1976.1|1755
1675072800000|2023-01-30 10:00:00|1979.9|1976.9|1984.8|1981.8|1985.3|1982.3|1977.9|1974.9|1394
1675076400000|2023-01-30 11:00:00|1984.3|1981.3|1991.5|1988.5|1992.7|1989.7|1984|1981|2744
1675080000000|2023-01-30 12:00:00|1992.3|1989.3|2006.4|2003.4|2009.1|2006.1|1992.3|1989.3|4852
1675083600000|2023-01-30 13:00:00|2006.9|2003.9|2012.4|2009.4|2013.9|2010.9|2004.1|2001.1|7571
1675087200000|2023-01-30 14:00:00|2011.8|2008.8|2016.2|2013.2|2017.5|2014.5|2011|2008|4994
1675090800000|2023-01-30 15:00:00|2016.4|2013.4|2007.3|2004.3|2018.4|2015.4|2007.3|2004.3|6692
1675094400000|2023-01-30 16:00:00|2008.3|2005.3|2014.6|2011.6|2014.6|2011.6|2000|1997|6869
1675098000000|2023-01-30 17:00:00|2013.6|2010.6|2012.9|2009.9|2016.1|2013.1|1997.6|1994.6|13822
1675152000000|2023-01-31 08:00:00|2013.2|2010.2|2022.9|2019.9|2024.8|2021.8|2009.4|2006.4|2320
1675155600000|2023-01-31 09:00:00|2022.7|2019.7|2022.3|2019.3|2032|2029|2021|2018|4224
1675159200000|2023-01-31 10:00:00|2022.4|2019.4|2041.6|2038.6|2054.8|2051.8|2022.4|2019.4|5029
1675162800000|2023-01-31 11:00:00|2042|2039|2041.2|2038.2|2046.8|2043.8|2040.7|2037.7|3308
1675166400000|2023-01-31 12:00:00|2040.7|2037.7|2041.1|2038.1|2044.7|2041.7|2038.7|2035.7|2157
1675170000000|2023-01-31 13:00:00|2041.5|2038.5|2060.7|2057.7|2061.7|2058.7|2039.5|2036.5|6370
1675173600000|2023-01-31 14:00:00|2061.1|2058.1|2043.8|2040.8|2066.3|2063.3|2040.5|2037.5|12386
1675177200000|2023-01-31 15:00:00|2044.2|2041.2|2050.8|2047.8|2052|2049|2038.8|2035.8|3630
1675180800000|2023-01-31 16:00:00|2050.4|2047.4|2064.9|2061.9|2066.1|2063.1|2049.8|2046.8|4093
1675184400000|2023-01-31 17:00:00|2065.1|2062.1|2069.9|2066.9|2070.5|2067.5|2057.9|2054.9|10180
1675238400000|2023-02-01 08:00:00|2072.2|2069.2|2064.2|2061.2|2074|2071|2063.2|2060.2|2363
1675242000000|2023-02-01 09:00:00|2063.8|2060.8|2047.5|2044.5|2067.3|2064.3|2045.3|2042.3|2987
1675245600000|2023-02-01 10:00:00|2047.4|2044.4|2053.6|2050.6|2059|2056|2047.4|2044.4|929
1675249200000|2023-02-01 11:00:00|2053|2050|2053.1|2050.1|2058.1|2055.1|2050.9|2047.9|1599
1675252800000|2023-02-01 12:00:00|2054.1|2051.1|2046.2|2043.2|2055.1|2052.1|2041|2038|2309
1675256400000|2023-02-01 13:00:00|2045.6|2042.6|2053.2|2050.2|2057.3|2054.3|2045.6|2042.6|4238
1675260000000|2023-02-01 14:00:00|2052.3|2049.3|2050|2047|2054.2|2051.2|2041.7|2038.7|6933
1675263600000|2023-02-01 15:00:00|2049.8|2046.8|2040.8|2037.8|2052|2049|2037.6|2034.6|6249
1675267200000|2023-02-01 16:00:00|2040.9|2037.9|2033.3|2030.3|2041.8|2038.8|2032.3|2029.3|6961
1675270800000|2023-02-01 17:00:00|2032.3|2029.3|2031.3|2028.3|2037.4|2034.4|2029.1|2026.1|14168
1675274400000|2023-02-01 18:00:00|2031.7|2028.7|2031.7|2028.7|2031.7|2028.7|2031.7|2028.7|0
1675324800000|2023-02-02 08:00:00|2029.5|2026.5|2031.7|2028.7|2033.9|2030.9|2024.2|2021.2|1524
1675328400000|2023-02-02 09:00:00|2031.2|2028.2|2033.3|2030.3|2040.7|2037.7|2031.2|2028.2|1388
1675332000000|2023-02-02 10:00:00|2031|2028|2037.3|2034.3|2039.1|2036.1|2029.1|2026.1|1550
1675335600000|2023-02-02 11:00:00|2038.3|2035.3|2052.4|2049.4|2052.7|2049.7|2036.1|2033.1|3749
1675339200000|2023-02-02 12:00:00|2051.9|2048.9|2052.2|2049.2|2055.7|2052.7|2049.2|2046.2|3945
1675342800000|2023-02-02 13:00:00|2052.3|2049.3|2050.9|2047.9|2054.3|2051.3|2043.9|2040.9|3173
1675346400000|2023-02-02 14:00:00|2049.9|2046.9|2056.8|2053.8|2066.4|2063.4|2047.9|2044.9|5526
1675350000000|2023-02-02 15:00:00|2056.9|2053.9|2055.1|2052.1|2058.7|2055.7|2049.3|2046.3|4839
1675353600000|2023-02-02 16:00:00|2054.9|2051.9|2052.8|2049.8|2055.1|2052.1|2047.8|2044.8|3812
1675357200000|2023-02-02 17:00:00|2052.9|2049.9|2061.4|2058.4|2062.3|2059.3|2049.9|2046.9|10977
1675411200000|2023-02-03 08:00:00|2056.6|2053.6|2051.1|2048.1|2057.1|2054.1|2048.1|2045.1|1507
1675414800000|2023-02-03 09:00:00|2051.2|2048.2|2056.6|2053.6|2057.8|2054.8|2050.2|2047.2|1143
1675418400000|2023-02-03 10:00:00|2056.2|2053.2|2053|2050|2056.7|2053.7|2052|2049|1290
1675422000000|2023-02-03 11:00:00|2053.4|2050.4|2047.1|2044.1|2055.5|2052.5|2045.7|2042.7|2745
1675425600000|2023-02-03 12:00:00|2046.7|2043.7|2048.3|2045.3|2052.5|2049.5|2045.9|2042.9|2435
1675429200000|2023-02-03 13:00:00|2047.9|2044.9|2036|2033|2050.3|2047.3|2032.9|2029.9|8815
1675432800000|2023-02-03 14:00:00|2035.9|2032.9|2033.1|2030.1|2038.4|2035.4|2026|2023|4910
1675436400000|2023-02-03 15:00:00|2033|2030|2018.5|2015.5|2037.1|2034.1|2016.5|2013.5|7395
1675440000000|2023-02-03 16:00:00|2017.5|2014.5|2018.5|2015.5|2021.8|2018.8|2014.3|2011.3|7737
1675443600000|2023-02-03 17:00:00|2018.3|2015.3|2023.6|2020.6|2024.7|2021.6|2014.3|2011.3|10352
1675670400000|2023-02-06 08:00:00|2009.6|2006.6|2020|2017|2021.7|2018.7|2009.5|2006.5|1138
1675674000000|2023-02-06 09:00:00|2019.5|2016.5|2021.6|2018.6|2025.1|2022.1|2016.5|2013.5|1025
1675677600000|2023-02-06 10:00:00|2021.5|2018.5|2023.5|2020.5|2026.6|2023.6|2019.5|2016.5|977
1675681200000|2023-02-06 11:00:00|2023.6|2020.6|2002.8|1999.8|2024.6|2021.6|2001.8|1998.8|7858
1675684800000|2023-02-06 12:00:00|2003.8|2000.8|2002.5|1999.5|2008.8|2005.8|2001.7|1998.7|4386
1675688400000|2023-02-06 13:00:00|2002.6|1999.6|1996.1|1993.1|2007.5|2004.5|1993.2|1990.2|7959
1675692000000|2023-02-06 14:00:00|1995.7|1992.7|1984.6|1981.6|1995.7|1992.7|1980.9|1977.9|9505
1675695600000|2023-02-06 15:00:00|1984.1|1981.1|1969|1966|1984.1|1981.1|1963.4|1960.4|14265
1675699200000|2023-02-06 16:00:00|1968.8|1965.8|1964.8|1961.8|1974.3|1971.3|1963.4|1960.4|11364
1675702800000|2023-02-06 17:00:00|1964.9|1961.9|1966.9|1963.9|1971|1968|1960.7|1957.7|14177
1675706400000|2023-02-06 18:00:00|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|0
1675756800000|2023-02-07 08:00:00|1967.9|1964.9|1967.2|1964.2|1977.3|1974.3|1965.3|1962.3|2280
1675760400000|2023-02-07 09:00:00|1967.3|1964.3|1973.6|1970.6|1974.7|1971.7|1963.6|1960.6|2160
1675764000000|2023-02-07 10:00:00|1973.7|1970.7|1980.2|1977.2|1983.6|1980.6|1973|1970|1638
1675767600000|2023-02-07 11:00:00|1980.1|1977.1|1975.1|1972.1|1981.3|1978.3|1974|1971|1965
1675771200000|2023-02-07 12:00:00|1976|1973|1970.8|1967.8|1977.1|1974.1|1970.8|1967.8|2897
1675774800000|2023-02-07 13:00:00|1969.8|1966.8|1962.3|1959.3|1971.3|1968.3|1957.4|1954.4|14694
1675778400000|2023-02-07 14:00:00|1961.4|1958.4|1973.5|1970.5|1976.5|1973.5|1959.3|1956.3|6446
1675782000000|2023-02-07 15:00:00|1973.4|1970.4|1973.5|1970.5|1984.8|1981.8|1964.3|1961.3|10631
1675785600000|2023-02-07 16:00:00|1973.4|1970.4|1997.3|1994.3|1999.3|1996.3|1971.5|1968.5|8496
1675789200000|2023-02-07 17:00:00|1997.2|1994.2|1985.4|1982.4|2001.5|1998.5|1977.5|1974.5|15564
1675843200000|2023-02-08 08:00:00|1983.3|1980.3|1985.7|1982.7|1988.7|1985.7|1978.6|1975.6|2211
1675846800000|2023-02-08 09:00:00|1985.2|1982.2|1987.2|1984.2|1992.9|1989.9|1981.5|1978.5|1362
1675850400000|2023-02-08 10:00:00|1987.6|1984.6|1981.6|1978.6|1987.7|1984.7|1979.6|1976.6|813
1675854000000|2023-02-08 11:00:00|1983.2|1980.2|1976.7|1973.7|1989.7|1986.7|1976.1|1973.1|903
1675857600000|2023-02-08 12:00:00|1976.2|1973.2|2000|1997|2000|1997|1974.6|1971.6|4503
1675861200000|2023-02-08 13:00:00|1999.5|1996.5|1986.3|1983.3|2002.5|1999.5|1978.8|1975.8|7793
1675864800000|2023-02-08 14:00:00|1986.8|1983.8|1970|1967|1986.8|1983.8|1968|1965|7169
1675868400000|2023-02-08 15:00:00|1970.9|1967.9|1969|1966|1971.9|1968.9|1961.8|1958.8|7277
1675872000000|2023-02-08 16:00:00|1968.9|1965.9|1968.9|1965.9|1971|1968|1965|1962|5516
1675875600000|2023-02-08 17:00:00|1968.8|1965.8|2002.3|1999.3|2011.3|2008.3|1966.8|1963.8|23572
1675879200000|2023-02-08 18:00:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|0
1675929600000|2023-02-09 08:00:00|2006|2003|2022|2019|2024.1|2021.1|2005|2002|2581
1675933200000|2023-02-09 09:00:00|2021.5|2018.5|2025.9|2022.9|2034.5|2031.5|2020.5|2017.5|4405
1675936800000|2023-02-09 10:00:00|2025|2022|2023.5|2020.5|2027.4|2024.4|2022.5|2019.5|2649
1675940400000|2023-02-09 11:00:00|2023.6|2020.6|2013.4|2010.4|2023.6|2020.6|2010.9|2007.9|2169
1675944000000|2023-02-09 12:00:00|2012.9|2009.9|2021.6|2018.6|2021.7|2018.7|2011.2|2008.2|4527
1675947600000|2023-02-09 13:00:00|2022.2|2019.2|2038.4|2035.4|2038.4|2035.4|2006.7|2003.7|9042
1675951200000|2023-02-09 14:00:00|2037.3|2034.3|2019.6|2016.6|2044.6|2041.6|2019.5|2016.5|14712
1675954800000|2023-02-09 15:00:00|2020.6|2017.6|2004.9|2001.9|2026.1|2023.1|2002.9|1999.9|10591
1675958400000|2023-02-09 16:00:00|2003.9|2000.9|2014.9|2011.9|2019.8|2016.8|1998.3|1995.3|9030
1675962000000|2023-02-09 17:00:00|2015.3|2012.3|2018.1|2015.1|2022.9|2019.9|2011.7|2008.7|12249
1676016000000|2023-02-10 08:00:00|2023.1|2020.1|2023.8|2020.8|2027.9|2024.9|2018|2015|774
1676019600000|2023-02-10 09:00:00|2023.3|2020.3|2018.8|2015.8|2023.3|2020.3|2011.9|2008.9|1019
1676023200000|2023-02-10 10:00:00|2019.8|2016.8|2017.9|2014.9|2020.9|2017.9|2016.8|2013.8|1354
1676026800000|2023-02-10 11:00:00|2019.9|2016.9|2015.4|2012.4|2019.9|2016.9|2011.8|2008.8|898
1676030400000|2023-02-10 12:00:00|2014.9|2011.9|2008.7|2005.7|2018.8|2015.8|2007.7|2004.7|1958
1676034000000|2023-02-10 13:00:00|2010.8|2007.8|2016|2013|2016.1|2013.1|2000.5|1997.5|5318
1676037600000|2023-02-10 14:00:00|2015|2012|2020.3|2017.3|2020.3|2017.3|2006|2003|7852
1676041200000|2023-02-10 15:00:00|2019.8|2016.8|2043.8|2040.8|2044.6|2041.6|2019.8|2016.8|15420
1676044800000|2023-02-10 16:00:00|2043.7|2040.7|2010.8|2007.8|2044.7|2041.7|2010.8|2007.8|10205
1676048400000|2023-02-10 17:00:00|2011.8|2008.8|2011.7|2008.7|2028|2025|2009.8|2006.8|14196
1676275200000|2023-02-13 08:00:00|2020.2|2017.2|2007.1|2004.1|2020.2|2017.2|2004.1|2001.1|1281
1676278800000|2023-02-13 09:00:00|2006.2|2003.2|1999.9|1996.9|2007.1|2004.1|1998.9|1995.9|842
1676282400000|2023-02-13 10:00:00|2000|1997|1996.5|1993.5|2000.9|1997.9|1995.6|1992.6|1637
1676286000000|2023-02-13 11:00:00|1995.5|1992.5|1991.3|1988.3|1995.5|1992.5|1987.4|1984.4|2147
1676289600000|2023-02-13 12:00:00|1992.3|1989.3|1992|1989|2001.6|1998.6|1991.3|1988.3|2133
1676293200000|2023-02-13 13:00:00|1992.5|1989.5|1988.2|1985.2|2004.7|2001.7|1985.3|1982.3|4239
1676296800000|2023-02-13 14:00:00|1987.7|1984.7|1991.4|1988.4|2000.3|1997.3|1987.2|1984.2|7396
1676300400000|2023-02-13 15:00:00|1990.9|1987.9|1978.3|1975.3|1996.4|1993.4|1978.3|1975.3|11493
1676304000000|2023-02-13 16:00:00|1977.8|1974.8|1980.3|1977.3|1988.7|1985.7|1974.3|1971.3|6754
1676307600000|2023-02-13 17:00:00|1980.4|1977.4|1987.9|1984.9|1988.4|1985.4|1977.2|1974.2|7418
1676361600000|2023-02-14 08:00:00|1981.9|1978.9|1988.8|1985.8|1990.3|1987.3|1977.4|1974.4|1041
1676365200000|2023-02-14 09:00:00|1989.8|1986.8|1998.9|1995.9|1998.9|1995.9|1986.8|1983.8|733
1676368800000|2023-02-14 10:00:00|1998.8|1995.8|1999.6|1996.6|2004.1|2001.1|1997.9|1994.9|1345
1676372400000|2023-02-14 11:00:00|1999.2|1996.2|1997.2|1994.2|2000.1|1997.1|1989.6|1986.6|612
1676376000000|2023-02-14 12:00:00|1997.7|1994.7|2004|2001|2004.1|2001.1|1995.1|1992.1|1563
1676379600000|2023-02-14 13:00:00|2004.1|2001.1|2000.8|1997.8|2005.9|2002.9|1991.8|1988.8|3490
1676383200000|2023-02-14 14:00:00|2001.8|1998.8|2003.7|2000.7|2003.7|2000.7|1986.7|1983.7|3629
1676386800000|2023-02-14 15:00:00|2002.7|1999.7|2004.7|2001.7|2007.6|2004.6|1998.7|1995.7|3249
1676390400000|2023-02-14 16:00:00|2005.7|2002.7|2002.4|1999.4|2009.4|2006.4|1999.4|1996.4|4261
1676394000000|2023-02-14 17:00:00|2001.9|1998.9|2007.7|2004.7|2015.6|2012.6|1996.9|1993.9|7709
1676448000000|2023-02-15 08:00:00|1995.6|1992.6|1992.2|1989.2|1998.1|1995.1|1989.2|1986.2|740
1676451600000|2023-02-15 09:00:00|1993.2|1990.2|1991.3|1988.3|2000.2|1997.2|1991.3|1988.3|748
1676455200000|2023-02-15 10:00:00|1992.3|1989.3|1985.2|1982.2|1992.8|1989.8|1984.2|1981.2|1032
1676458800000|2023-02-15 11:00:00|1984.3|1981.3|1986.3|1983.3|1986.3|1983.3|1982.3|1979.3|821
1676462400000|2023-02-15 12:00:00|1987.8|1984.8|1985.3|1982.3|1988.3|1985.3|1983.2|1980.2|1111
1676466000000|2023-02-15 13:00:00|1986.2|1983.2|1982|1979|1989.3|1986.3|1981.2|1978.2|3207
1676469600000|2023-02-15 14:00:00|1983|1980|1981.7|1978.7|1987|1984|1979.1|1976.1|4081
1676473200000|2023-02-15 15:00:00|1982.1|1979.1|1975.1|1972.1|1982.1|1979.1|1973.2|1970.2|4336
1676476800000|2023-02-15 16:00:00|1974.1|1971.1|1979|1976|1980|1977|1973.1|1970.1|4313
1676480400000|2023-02-15 17:00:00|1978.5|1975.5|1979.7|1976.7|1986.3|1983.3|1974|1971|8899
1676534400000|2023-02-16 08:00:00|1988.5|1985.5|1986.6|1983.6|1991.6|1988.6|1983.5|1980.5|1871
1676538000000|2023-02-16 09:00:00|1986.7|1983.7|1992.2|1989.2|1998.7|1995.7|1986.6|1983.6|1830
1676541600000|2023-02-16 10:00:00|1992.7|1989.7|1997.6|1994.6|1999.7|1996.7|1991.7|1988.7|421
1676545200000|2023-02-16 11:00:00|1996.6|1993.6|2001|1998|2004.6|2001.6|1995.6|1992.6|1495
1676548800000|2023-02-16 12:00:00|2000.9|1997.9|1997.5|1994.5|2003.4|2000.4|1995.5|1992.5|1532
1676552400000|2023-02-16 13:00:00|1996.5|1993.5|1974.2|1971.2|1998.6|1995.6|1973.2|1970.2|3080
1676556000000|2023-02-16 14:00:00|1974.1|1971.1|1990.2|1987.2|1990.2|1987.2|1973.7|1970.7|2394
1676559600000|2023-02-16 15:00:00|1989.2|1986.2|1983.3|1980.3|1992.2|1989.2|1981.3|1978.3|1477
1676563200000|2023-02-16 16:00:00|1983.4|1980.4|1980.3|1977.3|1987.8|1984.8|1978.4|1975.4|620
1676566800000|2023-02-16 17:00:00|1979.8|1976.8|1988.3|1985.3|1991.2|1988.2|1979.8|1976.8|3420
1676620800000|2023-02-17 08:00:00|1983.7|1980.7|1981.6|1978.6|1984.7|1981.7|1975.6|1972.6|1519
1676624400000|2023-02-17 09:00:00|1981.5|1978.5|1983.6|1980.6|1989.7|1986.7|1978.6|1975.6|1273
1676628000000|2023-02-17 10:00:00|1983.1|1980.1|1988.5|1985.5|1989.5|1986.5|1979.6|1976.6|502
1676631600000|2023-02-17 11:00:00|1988.6|1985.6|1998.5|1995.5|1998.5|1995.5|1985.4|1982.4|415
1676635200000|2023-02-17 12:00:00|1999|1996|2006.4|2003.4|2007.5|2004.5|1994.5|1991.5|1193
1676638800000|2023-02-17 13:00:00|2007.4|2004.4|2005.3|2002.3|2009.4|2006.4|1998.4|1995.4|2572
1676642400000|2023-02-17 14:00:00|2004.3|2001.3|1995.2|1992.2|2004.3|2001.3|1991.3|1988.3|2649
1676646000000|2023-02-17 15:00:00|1994.2|1991.2|1995.2|1992.2|1997.2|1994.2|1992.2|1989.2|2043
1676649600000|2023-02-17 16:00:00|1996.2|1993.2|1988.9|1985.9|2000.2|1997.2|1988.9|1985.9|4708
1676653200000|2023-02-17 17:00:00|1989.9|1986.9|1990.1|1987.1|1992.8|1989.8|1985.8|1982.8|3836
1676966400000|2023-02-21 08:00:00|1990.8|1987.8|1989.8|1986.8|1995.8|1992.8|1988.8|1985.8|1084
1676970000000|2023-02-21 09:00:00|1990.8|1987.8|1994.8|1991.8|1995.8|1992.8|1986.8|1983.8|1199
1676973600000|2023-02-21 10:00:00|1993.8|1990.8|2002.8|1999.8|2006.8|2003.8|1993.8|1990.8|1364
1676977200000|2023-02-21 11:00:00|2003.3|2000.3|2006.7|2003.7|2007.7|2004.7|2001.8|1998.8|1174
1676980800000|2023-02-21 12:00:00|2007.7|2004.7|2000.7|1997.7|2007.7|2004.7|2000.7|1997.7|630
1676984400000|2023-02-21 13:00:00|1999.7|1996.7|1999.6|1996.6|1999.7|1996.7|1990.6|1987.6|1394
1676988000000|2023-02-21 14:00:00|1998.6|1995.6|2012.3|2009.3|2020.5|2017.5|1997.6|1994.6|5491
1676991600000|2023-02-21 15:00:00|2011.3|2008.3|1999.2|1996.2|2013.3|2010.3|1995.3|1992.3|7409
1676995200000|2023-02-21 16:00:00|2000.2|1997.2|1997.2|1994.2|2000.2|1997.2|1995.2|1992.2|3752
1676998800000|2023-02-21 17:00:00|1998.2|1995.2|2000.5|1997.5|2001|1998|1992.2|1989.2|3972
1677052800000|2023-02-22 08:00:00|1997.5|1994.5|1999.4|1996.4|1999.4|1996.4|1990.5|1987.5|2066
1677056400000|2023-02-22 09:00:00|2000.4|1997.4|1995.4|1992.4|2001.4|1998.4|1994.4|1991.4|1400
1677060000000|2023-02-22 10:00:00|1996.4|1993.4|2001.3|1998.3|2003.4|2000.4|1995.4|1992.4|721
1677063600000|2023-02-22 11:00:00|2002.3|1999.3|2004.3|2001.3|2006.3|2003.3|2001.3|1998.3|552
1677067200000|2023-02-22 12:00:00|2005.3|2002.3|2000.2|1997.2|2006.3|2003.3|2000.2|1997.2|620
1677070800000|2023-02-22 13:00:00|2000.3|1997.3|2006.2|2003.2|2007.2|2004.2|2000.2|1997.2|1041
1677074400000|2023-02-22 14:00:00|2007.2|2004.2|2001.1|1998.1|2017.2|2014.2|2001.1|1998.1|1894
1677078000000|2023-02-22 15:00:00|2000.1|1997.1|1995.1|1992.1|2002.1|1999.1|1994.1|1991.1|2995
1677081600000|2023-02-22 16:00:00|1996.1|1993.1|1995.1|1992.1|2002.1|1999.1|1995.1|1992.1|2186
1677085200000|2023-02-22 17:00:00|1996|1993|1993.6|1990.6|1997.1|1994.1|1991.1|1988.1|2472
1677139200000|2023-02-23 08:00:00|2000.5|1997.5|1996.5|1993.5|2001|1998|1995.5|1992.5|702
1677142800000|2023-02-23 09:00:00|1997|1994|1992.5|1989.5|1997.5|1994.5|1991.5|1988.5|1237
1677146400000|2023-02-23 10:00:00|1993.5|1990.5|1997.4|1994.4|1997.4|1994.4|1992.5|1989.5|364
1677150000000|2023-02-23 11:00:00|1998.4|1995.4|1999.4|1996.4|2001.4|1998.4|1997.4|1994.4|1091
1677153600000|2023-02-23 12:00:00|1998.4|1995.4|2010.4|2007.4|2010.4|2007.4|1998.4|1995.4|1293
1677157200000|2023-02-23 13:00:00|2010.3|2007.3|2031.2|2028.2|2032.2|2029.2|2006.2|2003.2|6915
1677160800000|2023-02-23 14:00:00|2030.2|2027.2|2020.7|2017.7|2034.2|2031.2|2016.2|2013.2|3716
1677164400000|2023-02-23 15:00:00|2021.2|2018.2|2022.2|2019.2|2024.7|2021.7|2015.2|2012.2|2404
1677168000000|2023-02-23 16:00:00|2023.2|2020.2|2030.1|2027.1|2032.1|2029.1|2021.2|2018.2|3706
1677171600000|2023-02-23 17:00:00|2031.1|2028.1|2040.1|2037.1|2042.1|2039.1|2030.1|2027.1|4535
1677175200000|2023-02-23 18:00:00|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|0
1677225600000|2023-02-24 08:00:00|2043.1|2040.1|2035.6|2032.6|2044.6|2041.6|2033.6|2030.6|3843
1677229200000|2023-02-24 09:00:00|2034|2031|2028.5|2025.5|2034.5|2031.5|2028.5|2025.5|1929
1677232800000|2023-02-24 10:00:00|2029.5|2026.5|2022.5|2019.5|2030.5|2027.5|2021|2018|1601
1677236400000|2023-02-24 11:00:00|2023.5|2020.5|2016.4|2013.4|2025.5|2022.5|2011.9|2008.9|3501
1677240000000|2023-02-24 12:00:00|2015.4|2012.4|2015.4|2012.4|2020.4|2017.4|2012.4|2009.4|2950
1677243600000|2023-02-24 13:00:00|2016.4|2013.4|2002.4|1999.4|2016.4|2013.4|1999.4|1996.4|8127
1677247200000|2023-02-24 14:00:00|2001.4|1998.4|1983.4|1980.4|2005.4|2002.4|1978.4|1975.4|13170
1677250800000|2023-02-24 15:00:00|1984.4|1981.4|1986.3|1983.3|1988.3|1985.3|1978.4|1975.4|6643
1677254400000|2023-02-24 16:00:00|1985.8|1982.8|1979.3|1976.3|1992.3|1989.3|1979.3|1976.3|5260
1677258000000|2023-02-24 17:00:00|1978.3|1975.3|1970.8|1967.8|1980.3|1977.3|1965.8|1962.8|14637
1677484800000|2023-02-27 08:00:00|1966.2|1963.2|1973.2|1970.2|1977.2|1974.2|1964.7|1961.7|3958
1677488400000|2023-02-27 09:00:00|1973.7|1970.7|1977.1|1974.1|1983.2|1980.2|1973.2|1970.2|1241
1677492000000|2023-02-27 10:00:00|1977.2|1974.2|1982.1|1979.1|1983.2|1980.2|1977.2|1974.2|926
1677495600000|2023-02-27 11:00:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1977.1|1974.1|1059
1677499200000|2023-02-27 12:00:00|1979.1|1976.1|1971.1|1968.1|1980.1|1977.1|1971|1968|1453
1677502800000|2023-02-27 13:00:00|1971|1968|1987.9|1984.9|1993|1990|1971|1968|4212
1677506400000|2023-02-27 14:00:00|1988.9|1985.9|1988|1985|1991.9|1988.9|1984.9|1981.9|3431
1677510000000|2023-02-27 15:00:00|1987.5|1984.5|1996.9|1993.9|2002.9|1999.9|1982.9|1979.9|5074
1677513600000|2023-02-27 16:00:00|1996|1993|2005.7|2002.7|2005.8|2002.8|1995|1992|4090
1677517200000|2023-02-27 17:00:00|2004.8|2001.8|2025.2|2022.2|2035.3|2032.3|2004.8|2001.8|13018
1677571200000|2023-02-28 08:00:00|2033.6|2030.6|2026.6|2023.6|2034.6|2031.6|2022.7|2019.7|2120
1677574800000|2023-02-28 09:00:00|2027.6|2024.6|2043.5|2040.5|2044.5|2041.5|2027.6|2024.6|2185
1677578400000|2023-02-28 10:00:00|2044|2041|2019.8|2016.8|2044|2041|2019.8|2016.8|2103
1677582000000|2023-02-28 11:00:00|2021.2|2018.2|2024.7|2021.7|2027.7|2024.7|2019.7|2016.7|1031
1677585600000|2023-02-28 12:00:00|2025.7|2022.7|2007.9|2004.9|2026.7|2023.7|2005.5|2002.5|2299
1677589200000|2023-02-28 13:00:00|2007|2004|2010.8|2007.8|2017.7|2014.7|2005.9|2002.9|2812
1677592800000|2023-02-28 14:00:00|2011.8|2008.8|2006.8|2003.8|2018.8|2015.8|1998.9|1995.9|4495
1677596400000|2023-02-28 15:00:00|2006.9|2003.9|2004.8|2001.8|2009.7|2006.7|1994.8|1991.8|4012
1677600000000|2023-02-28 16:00:00|2004.7|2001.7|2002.9|1999.9|2012.7|2009.7|1997.8|1994.8|3401
1677603600000|2023-02-28 17:00:00|2002.8|1999.8|1999.9|1996.9|2007.9|2004.9|1998.9|1995.9|6652
1677657600000|2023-03-01 08:00:00|2008.3|2005.3|2009.3|2006.3|2015.3|2012.3|2005.8|2002.8|1196
1677661200000|2023-03-01 09:00:00|2008.3|2005.3|2009.3|2006.3|2012.2|2009.2|2005.2|2002.2|809
1677664800000|2023-03-01 10:00:00|2009.2|2006.2|2007.3|2004.3|2009.3|2006.3|2002.3|1999.3|767
1677668400000|2023-03-01 11:00:00|2008.3|2005.3|2031.8|2028.8|2031.8|2028.8|2008.3|2005.3|2842
1677672000000|2023-03-01 12:00:00|2031.3|2028.3|2035.8|2032.8|2036.7|2033.7|2026.9|2023.9|1672
1677675600000|2023-03-01 13:00:00|2037.7|2034.7|2052.6|2049.6|2056.6|2053.6|2037.7|2034.7|6168
1677679200000|2023-03-01 14:00:00|2051.6|2048.6|2055|2052|2055.5|2052.5|2036.7|2033.7|4142
1677682800000|2023-03-01 15:00:00|2055.5|2052.5|2050.1|2047.1|2060.9|2057.9|2048.6|2045.6|4874
1677686400000|2023-03-01 16:00:00|2050.6|2047.6|2051.7|2048.7|2053.7|2050.7|2038.8|2035.8|4320
1677690000000|2023-03-01 17:00:00|2052.6|2049.6|2053.6|2050.6|2055.6|2052.6|2043.9|2040.9|7519
1677744000000|2023-03-02 08:00:00|2052.7|2049.7|2048.8|2045.8|2057.8|2054.8|2046.9|2043.9|1758
1677747600000|2023-03-02 09:00:00|2049.8|2046.8|2046|2043|2053.8|2050.8|2045|2042|1408
1677751200000|2023-03-02 10:00:00|2045.5|2042.5|2044|2041|2053.8|2050.8|2043|2040|984
1677754800000|2023-03-02 11:00:00|2043|2040|2042|2039|2046.5|2043.5|2041.1|2038.1|967
1677758400000|2023-03-02 12:00:00|2042.1|2039.1|2040.4|2037.4|2046|2043|2037|2034|1173
1677762000000|2023-03-02 13:00:00|2040.8|2037.8|2019.8|2016.8|2040.8|2037.8|2016.4|2013.4|4137
1677765600000|2023-03-02 14:00:00|2019.9|2016.9|2025.7|2022.7|2031.5|2028.5|2018.9|2015.9|3908
1677769200000|2023-03-02 15:00:00|2024.7|2021.7|2029.4|2026.4|2029.4|2026.4|2019.1|2016.1|2941
1677772800000|2023-03-02 16:00:00|2030.3|2027.3|2020.6|2017.6|2034.3|2031.3|2019.1|2016.1|3636
1677776400000|2023-03-02 17:00:00|2021.5|2018.5|2026.6|2023.6|2030.5|2027.5|2018.1|2015.1|5333
1677830400000|2023-03-03 08:00:00|2031|2028|2041.8|2038.8|2042.8|2039.8|2027.1|2024.1|2075
1677834000000|2023-03-03 09:00:00|2041.7|2038.7|2044.7|2041.7|2044.8|2041.8|2038.8|2035.8|871
1677837600000|2023-03-03 10:00:00|2044.8|2041.8|2049.7|2046.7|2051.7|2048.7|2043.8|2040.8|1304
1677841200000|2023-03-03 11:00:00|2049.6|2046.6|2075.8|2072.8|2076.7|2073.7|2047.7|2044.7|5962
1677844800000|2023-03-03 12:00:00|2075.7|2072.7|2070|2067|2075.8|2072.8|2064.1|2061.1|3035
1677848400000|2023-03-03 13:00:00|2070.9|2067.9|2070.6|2067.6|2071|2068|2062|2059|4892
1677852000000|2023-03-03 14:00:00|2071.6|2068.6|2072.5|2069.5|2078.4|2075.4|2066.6|2063.6|5226
1677855600000|2023-03-03 15:00:00|2071.6|2068.6|2087|2084|2087|2084|2061.6|2058.6|5911
1677859200000|2023-03-03 16:00:00|2086|2083|2087.5|2084.5|2096.5|2093.5|2084.9|2081.9|7107
1677862800000|2023-03-03 17:00:00|2087.4|2084.4|2086.2|2083.2|2089.2|2086.2|2079.8|2076.8|6650
1677866400000|2023-03-03 18:00:00|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|1
1675670400000|2023-02-06 08:00:00|2009.6|2006.6|2020|2017|2021.7|2018.7|2009.5|2006.5|1138
1675674000000|2023-02-06 09:00:00|2019.5|2016.5|2021.6|2018.6|2025.1|2022.1|2016.5|2013.5|1025
1675677600000|2023-02-06 10:00:00|2021.5|2018.5|2023.5|2020.5|2026.6|2023.6|2019.5|2016.5|977
1675681200000|2023-02-06 11:00:00|2023.6|2020.6|2002.8|1999.8|2024.6|2021.6|2001.8|1998.8|7858
1675684800000|2023-02-06 12:00:00|2003.8|2000.8|2002.5|1999.5|2008.8|2005.8|2001.7|1998.7|4386
1675688400000|2023-02-06 13:00:00|2002.6|1999.6|1996.1|1993.1|2007.5|2004.5|1993.2|1990.2|7959
1675692000000|2023-02-06 14:00:00|1995.7|1992.7|1984.6|1981.6|1995.7|1992.7|1980.9|1977.9|9505
1675695600000|2023-02-06 15:00:00|1984.1|1981.1|1969|1966|1984.1|1981.1|1963.4|1960.4|14265
1675699200000|2023-02-06 16:00:00|1968.8|1965.8|1964.8|1961.8|1974.3|1971.3|1963.4|1960.4|11364
1675702800000|2023-02-06 17:00:00|1964.9|1961.9|1966.9|1963.9|1971|1968|1960.7|1957.7|14177
1675706400000|2023-02-06 18:00:00|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|1967.3|1964.3|0
1675756800000|2023-02-07 08:00:00|1967.9|1964.9|1967.2|1964.2|1977.3|1974.3|1965.3|1962.3|2280
1675760400000|2023-02-07 09:00:00|1967.3|1964.3|1973.6|1970.6|1974.7|1971.7|1963.6|1960.6|2160
1675764000000|2023-02-07 10:00:00|1973.7|1970.7|1980.2|1977.2|1983.6|1980.6|1973|1970|1638
1675767600000|2023-02-07 11:00:00|1980.1|1977.1|1975.1|1972.1|1981.3|1978.3|1974|1971|1965
1675771200000|2023-02-07 12:00:00|1976|1973|1970.8|1967.8|1977.1|1974.1|1970.8|1967.8|2897
1675774800000|2023-02-07 13:00:00|1969.8|1966.8|1962.3|1959.3|1971.3|1968.3|1957.4|1954.4|14694
1675778400000|2023-02-07 14:00:00|1961.4|1958.4|1973.5|1970.5|1976.5|1973.5|1959.3|1956.3|6446
1675782000000|2023-02-07 15:00:00|1973.4|1970.4|1973.5|1970.5|1984.8|1981.8|1964.3|1961.3|10631
1675785600000|2023-02-07 16:00:00|1973.4|1970.4|1997.3|1994.3|1999.3|1996.3|1971.5|1968.5|8496
1675789200000|2023-02-07 17:00:00|1997.2|1994.2|1985.4|1982.4|2001.5|1998.5|1977.5|1974.5|15564
1675843200000|2023-02-08 08:00:00|1983.3|1980.3|1985.7|1982.7|1988.7|1985.7|1978.6|1975.6|2211
1675846800000|2023-02-08 09:00:00|1985.2|1982.2|1987.2|1984.2|1992.9|1989.9|1981.5|1978.5|1362
1675850400000|2023-02-08 10:00:00|1987.6|1984.6|1981.6|1978.6|1987.7|1984.7|1979.6|1976.6|813
1675854000000|2023-02-08 11:00:00|1983.2|1980.2|1976.7|1973.7|1989.7|1986.7|1976.1|1973.1|903
1675857600000|2023-02-08 12:00:00|1976.2|1973.2|2000|1997|2000|1997|1974.6|1971.6|4503
1675861200000|2023-02-08 13:00:00|1999.5|1996.5|1986.3|1983.3|2002.5|1999.5|1978.8|1975.8|7793
1675864800000|2023-02-08 14:00:00|1986.8|1983.8|1970|1967|1986.8|1983.8|1968|1965|7169
1675868400000|2023-02-08 15:00:00|1970.9|1967.9|1969|1966|1971.9|1968.9|1961.8|1958.8|7277
1675872000000|2023-02-08 16:00:00|1968.9|1965.9|1968.9|1965.9|1971|1968|1965|1962|5516
1675875600000|2023-02-08 17:00:00|1968.8|1965.8|2002.3|1999.3|2011.3|2008.3|1966.8|1963.8|23572
1675879200000|2023-02-08 18:00:00|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|2001.9|1998.9|0
1675929600000|2023-02-09 08:00:00|2006|2003|2022|2019|2024.1|2021.1|2005|2002|2581
1675933200000|2023-02-09 09:00:00|2021.5|2018.5|2025.9|2022.9|2034.5|2031.5|2020.5|2017.5|4405
1675936800000|2023-02-09 10:00:00|2025|2022|2023.5|2020.5|2027.4|2024.4|2022.5|2019.5|2649
1675940400000|2023-02-09 11:00:00|2023.6|2020.6|2013.4|2010.4|2023.6|2020.6|2010.9|2007.9|2169
1675944000000|2023-02-09 12:00:00|2012.9|2009.9|2021.6|2018.6|2021.7|2018.7|2011.2|2008.2|4527
1675947600000|2023-02-09 13:00:00|2022.2|2019.2|2038.4|2035.4|2038.4|2035.4|2006.7|2003.7|9042
1675951200000|2023-02-09 14:00:00|2037.3|2034.3|2019.6|2016.6|2044.6|2041.6|2019.5|2016.5|14712
1675954800000|2023-02-09 15:00:00|2020.6|2017.6|2004.9|2001.9|2026.1|2023.1|2002.9|1999.9|10591
1675958400000|2023-02-09 16:00:00|2003.9|2000.9|2014.9|2011.9|2019.8|2016.8|1998.3|1995.3|9030
1675962000000|2023-02-09 17:00:00|2015.3|2012.3|2018.1|2015.1|2022.9|2019.9|2011.7|2008.7|12249
1676016000000|2023-02-10 08:00:00|2023.1|2020.1|2023.8|2020.8|2027.9|2024.9|2018|2015|774
1676019600000|2023-02-10 09:00:00|2023.3|2020.3|2018.8|2015.8|2023.3|2020.3|2011.9|2008.9|1019
1676023200000|2023-02-10 10:00:00|2019.8|2016.8|2017.9|2014.9|2020.9|2017.9|2016.8|2013.8|1354
1676026800000|2023-02-10 11:00:00|2019.9|2016.9|2015.4|2012.4|2019.9|2016.9|2011.8|2008.8|898
1676030400000|2023-02-10 12:00:00|2014.9|2011.9|2008.7|2005.7|2018.8|2015.8|2007.7|2004.7|1958
1676034000000|2023-02-10 13:00:00|2010.8|2007.8|2016|2013|2016.1|2013.1|2000.5|1997.5|5318
1676037600000|2023-02-10 14:00:00|2015|2012|2020.3|2017.3|2020.3|2017.3|2006|2003|7852
1676041200000|2023-02-10 15:00:00|2019.8|2016.8|2043.8|2040.8|2044.6|2041.6|2019.8|2016.8|15420
1676044800000|2023-02-10 16:00:00|2043.7|2040.7|2010.8|2007.8|2044.7|2041.7|2010.8|2007.8|10205
1676048400000|2023-02-10 17:00:00|2011.8|2008.8|2011.7|2008.7|2028|2025|2009.8|2006.8|14196
1676275200000|2023-02-13 08:00:00|2020.2|2017.2|2007.1|2004.1|2020.2|2017.2|2004.1|2001.1|1281
1676278800000|2023-02-13 09:00:00|2006.2|2003.2|1999.9|1996.9|2007.1|2004.1|1998.9|1995.9|842
1676282400000|2023-02-13 10:00:00|2000|1997|1996.5|1993.5|2000.9|1997.9|1995.6|1992.6|1637
1676286000000|2023-02-13 11:00:00|1995.5|1992.5|1991.3|1988.3|1995.5|1992.5|1987.4|1984.4|2147
1676289600000|2023-02-13 12:00:00|1992.3|1989.3|1992|1989|2001.6|1998.6|1991.3|1988.3|2133
1676293200000|2023-02-13 13:00:00|1992.5|1989.5|1988.2|1985.2|2004.7|2001.7|1985.3|1982.3|4239
1676296800000|2023-02-13 14:00:00|1987.7|1984.7|1991.4|1988.4|2000.3|1997.3|1987.2|1984.2|7396
1676300400000|2023-02-13 15:00:00|1990.9|1987.9|1978.3|1975.3|1996.4|1993.4|1978.3|1975.3|11493
1676304000000|2023-02-13 16:00:00|1977.8|1974.8|1980.3|1977.3|1988.7|1985.7|1974.3|1971.3|6754
1676307600000|2023-02-13 17:00:00|1980.4|1977.4|1987.9|1984.9|1988.4|1985.4|1977.2|1974.2|7418
1676361600000|2023-02-14 08:00:00|1981.9|1978.9|1988.8|1985.8|1990.3|1987.3|1977.4|1974.4|1041
1676365200000|2023-02-14 09:00:00|1989.8|1986.8|1998.9|1995.9|1998.9|1995.9|1986.8|1983.8|733
1676368800000|2023-02-14 10:00:00|1998.8|1995.8|1999.6|1996.6|2004.1|2001.1|1997.9|1994.9|1345
1676372400000|2023-02-14 11:00:00|1999.2|1996.2|1997.2|1994.2|2000.1|1997.1|1989.6|1986.6|612
1676376000000|2023-02-14 12:00:00|1997.7|1994.7|2004|2001|2004.1|2001.1|1995.1|1992.1|1563
1676379600000|2023-02-14 13:00:00|2004.1|2001.1|2000.8|1997.8|2005.9|2002.9|1991.8|1988.8|3490
1676383200000|2023-02-14 14:00:00|2001.8|1998.8|2003.7|2000.7|2003.7|2000.7|1986.7|1983.7|3629
1676386800000|2023-02-14 15:00:00|2002.7|1999.7|2004.7|2001.7|2007.6|2004.6|1998.7|1995.7|3249
1676390400000|2023-02-14 16:00:00|2005.7|2002.7|2002.4|1999.4|2009.4|2006.4|1999.4|1996.4|4261
1676394000000|2023-02-14 17:00:00|2001.9|1998.9|2007.7|2004.7|2015.6|2012.6|1996.9|1993.9|7709
1676448000000|2023-02-15 08:00:00|1995.6|1992.6|1992.2|1989.2|1998.1|1995.1|1989.2|1986.2|740
1676451600000|2023-02-15 09:00:00|1993.2|1990.2|1991.3|1988.3|2000.2|1997.2|1991.3|1988.3|748
1676455200000|2023-02-15 10:00:00|1992.3|1989.3|1985.2|1982.2|1992.8|1989.8|1984.2|1981.2|1032
1676458800000|2023-02-15 11:00:00|1984.3|1981.3|1986.3|1983.3|1986.3|1983.3|1982.3|1979.3|821
1676462400000|2023-02-15 12:00:00|1987.8|1984.8|1985.3|1982.3|1988.3|1985.3|1983.2|1980.2|1111
1676466000000|2023-02-15 13:00:00|1986.2|1983.2|1982|1979|1989.3|1986.3|1981.2|1978.2|3207
1676469600000|2023-02-15 14:00:00|1983|1980|1981.7|1978.7|1987|1984|1979.1|1976.1|4081
1676473200000|2023-02-15 15:00:00|1982.1|1979.1|1975.1|1972.1|1982.1|1979.1|1973.2|1970.2|4336
1676476800000|2023-02-15 16:00:00|1974.1|1971.1|1979|1976|1980|1977|1973.1|1970.1|4313
1676480400000|2023-02-15 17:00:00|1978.5|1975.5|1979.7|1976.7|1986.3|1983.3|1974|1971|8899
1676534400000|2023-02-16 08:00:00|1988.5|1985.5|1986.6|1983.6|1991.6|1988.6|1983.5|1980.5|1871
1676538000000|2023-02-16 09:00:00|1986.7|1983.7|1992.2|1989.2|1998.7|1995.7|1986.6|1983.6|1830
1676541600000|2023-02-16 10:00:00|1992.7|1989.7|1997.6|1994.6|1999.7|1996.7|1991.7|1988.7|421
1676545200000|2023-02-16 11:00:00|1996.6|1993.6|2001|1998|2004.6|2001.6|1995.6|1992.6|1495
1676548800000|2023-02-16 12:00:00|2000.9|1997.9|1997.5|1994.5|2003.4|2000.4|1995.5|1992.5|1532
1676552400000|2023-02-16 13:00:00|1996.5|1993.5|1974.2|1971.2|1998.6|1995.6|1973.2|1970.2|3080
1676556000000|2023-02-16 14:00:00|1974.1|1971.1|1990.2|1987.2|1990.2|1987.2|1973.7|1970.7|2394
1676559600000|2023-02-16 15:00:00|1989.2|1986.2|1983.3|1980.3|1992.2|1989.2|1981.3|1978.3|1477
1676563200000|2023-02-16 16:00:00|1983.4|1980.4|1980.3|1977.3|1987.8|1984.8|1978.4|1975.4|620
1676566800000|2023-02-16 17:00:00|1979.8|1976.8|1988.3|1985.3|1991.2|1988.2|1979.8|1976.8|3420
1676620800000|2023-02-17 08:00:00|1983.7|1980.7|1981.6|1978.6|1984.7|1981.7|1975.6|1972.6|1519
1676624400000|2023-02-17 09:00:00|1981.5|1978.5|1983.6|1980.6|1989.7|1986.7|1978.6|1975.6|1273
1676628000000|2023-02-17 10:00:00|1983.1|1980.1|1988.5|1985.5|1989.5|1986.5|1979.6|1976.6|502
1676631600000|2023-02-17 11:00:00|1988.6|1985.6|1998.5|1995.5|1998.5|1995.5|1985.4|1982.4|415
1676635200000|2023-02-17 12:00:00|1999|1996|2006.4|2003.4|2007.5|2004.5|1994.5|1991.5|1193
1676638800000|2023-02-17 13:00:00|2007.4|2004.4|2005.3|2002.3|2009.4|2006.4|1998.4|1995.4|2572
1676642400000|2023-02-17 14:00:00|2004.3|2001.3|1995.2|1992.2|2004.3|2001.3|1991.3|1988.3|2649
1676646000000|2023-02-17 15:00:00|1994.2|1991.2|1995.2|1992.2|1997.2|1994.2|1992.2|1989.2|2043
1676649600000|2023-02-17 16:00:00|1996.2|1993.2|1988.9|1985.9|2000.2|1997.2|1988.9|1985.9|4708
1676653200000|2023-02-17 17:00:00|1989.9|1986.9|1990.1|1987.1|1992.8|1989.8|1985.8|1982.8|3836
1676966400000|2023-02-21 08:00:00|1990.8|1987.8|1989.8|1986.8|1995.8|1992.8|1988.8|1985.8|1084
1676970000000|2023-02-21 09:00:00|1990.8|1987.8|1994.8|1991.8|1995.8|1992.8|1986.8|1983.8|1199
1676973600000|2023-02-21 10:00:00|1993.8|1990.8|2002.8|1999.8|2006.8|2003.8|1993.8|1990.8|1364
1676977200000|2023-02-21 11:00:00|2003.3|2000.3|2006.7|2003.7|2007.7|2004.7|2001.8|1998.8|1174
1676980800000|2023-02-21 12:00:00|2007.7|2004.7|2000.7|1997.7|2007.7|2004.7|2000.7|1997.7|630
1676984400000|2023-02-21 13:00:00|1999.7|1996.7|1999.6|1996.6|1999.7|1996.7|1990.6|1987.6|1394
1676988000000|2023-02-21 14:00:00|1998.6|1995.6|2012.3|2009.3|2020.5|2017.5|1997.6|1994.6|5491
1676991600000|2023-02-21 15:00:00|2011.3|2008.3|1999.2|1996.2|2013.3|2010.3|1995.3|1992.3|7409
1676995200000|2023-02-21 16:00:00|2000.2|1997.2|1997.2|1994.2|2000.2|1997.2|1995.2|1992.2|3752
1676998800000|2023-02-21 17:00:00|1998.2|1995.2|2000.5|1997.5|2001|1998|1992.2|1989.2|3972
1677052800000|2023-02-22 08:00:00|1997.5|1994.5|1999.4|1996.4|1999.4|1996.4|1990.5|1987.5|2066
1677056400000|2023-02-22 09:00:00|2000.4|1997.4|1995.4|1992.4|2001.4|1998.4|1994.4|1991.4|1400
1677060000000|2023-02-22 10:00:00|1996.4|1993.4|2001.3|1998.3|2003.4|2000.4|1995.4|1992.4|721
1677063600000|2023-02-22 11:00:00|2002.3|1999.3|2004.3|2001.3|2006.3|2003.3|2001.3|1998.3|552
1677067200000|2023-02-22 12:00:00|2005.3|2002.3|2000.2|1997.2|2006.3|2003.3|2000.2|1997.2|620
1677070800000|2023-02-22 13:00:00|2000.3|1997.3|2006.2|2003.2|2007.2|2004.2|2000.2|1997.2|1041
1677074400000|2023-02-22 14:00:00|2007.2|2004.2|2001.1|1998.1|2017.2|2014.2|2001.1|1998.1|1894
1677078000000|2023-02-22 15:00:00|2000.1|1997.1|1995.1|1992.1|2002.1|1999.1|1994.1|1991.1|2995
1677081600000|2023-02-22 16:00:00|1996.1|1993.1|1995.1|1992.1|2002.1|1999.1|1995.1|1992.1|2186
1677085200000|2023-02-22 17:00:00|1996|1993|1993.6|1990.6|1997.1|1994.1|1991.1|1988.1|2472
1677139200000|2023-02-23 08:00:00|2000.5|1997.5|1996.5|1993.5|2001|1998|1995.5|1992.5|702
1677142800000|2023-02-23 09:00:00|1997|1994|1992.5|1989.5|1997.5|1994.5|1991.5|1988.5|1237
1677146400000|2023-02-23 10:00:00|1993.5|1990.5|1997.4|1994.4|1997.4|1994.4|1992.5|1989.5|364
1677150000000|2023-02-23 11:00:00|1998.4|1995.4|1999.4|1996.4|2001.4|1998.4|1997.4|1994.4|1091
1677153600000|2023-02-23 12:00:00|1998.4|1995.4|2010.4|2007.4|2010.4|2007.4|1998.4|1995.4|1293
1677157200000|2023-02-23 13:00:00|2010.3|2007.3|2031.2|2028.2|2032.2|2029.2|2006.2|2003.2|6915
1677160800000|2023-02-23 14:00:00|2030.2|2027.2|2020.7|2017.7|2034.2|2031.2|2016.2|2013.2|3716
1677164400000|2023-02-23 15:00:00|2021.2|2018.2|2022.2|2019.2|2024.7|2021.7|2015.2|2012.2|2404
1677168000000|2023-02-23 16:00:00|2023.2|2020.2|2030.1|2027.1|2032.1|2029.1|2021.2|2018.2|3706
1677171600000|2023-02-23 17:00:00|2031.1|2028.1|2040.1|2037.1|2042.1|2039.1|2030.1|2027.1|4535
1677175200000|2023-02-23 18:00:00|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|2040.6|2037.6|0
1677225600000|2023-02-24 08:00:00|2043.1|2040.1|2035.6|2032.6|2044.6|2041.6|2033.6|2030.6|3843
1677229200000|2023-02-24 09:00:00|2034|2031|2028.5|2025.5|2034.5|2031.5|2028.5|2025.5|1929
1677232800000|2023-02-24 10:00:00|2029.5|2026.5|2022.5|2019.5|2030.5|2027.5|2021|2018|1601
1677236400000|2023-02-24 11:00:00|2023.5|2020.5|2016.4|2013.4|2025.5|2022.5|2011.9|2008.9|3501
1677240000000|2023-02-24 12:00:00|2015.4|2012.4|2015.4|2012.4|2020.4|2017.4|2012.4|2009.4|2950
1677243600000|2023-02-24 13:00:00|2016.4|2013.4|2002.4|1999.4|2016.4|2013.4|1999.4|1996.4|8127
1677247200000|2023-02-24 14:00:00|2001.4|1998.4|1983.4|1980.4|2005.4|2002.4|1978.4|1975.4|13170
1677250800000|2023-02-24 15:00:00|1984.4|1981.4|1986.3|1983.3|1988.3|1985.3|1978.4|1975.4|6643
1677254400000|2023-02-24 16:00:00|1985.8|1982.8|1979.3|1976.3|1992.3|1989.3|1979.3|1976.3|5260
1677258000000|2023-02-24 17:00:00|1978.3|1975.3|1970.8|1967.8|1980.3|1977.3|1965.8|1962.8|14637
1677484800000|2023-02-27 08:00:00|1966.2|1963.2|1973.2|1970.2|1977.2|1974.2|1964.7|1961.7|3958
1677488400000|2023-02-27 09:00:00|1973.7|1970.7|1977.1|1974.1|1983.2|1980.2|1973.2|1970.2|1241
1677492000000|2023-02-27 10:00:00|1977.2|1974.2|1982.1|1979.1|1983.2|1980.2|1977.2|1974.2|926
1677495600000|2023-02-27 11:00:00|1981.1|1978.1|1978.1|1975.1|1982.1|1979.1|1977.1|1974.1|1059
1677499200000|2023-02-27 12:00:00|1979.1|1976.1|1971.1|1968.1|1980.1|1977.1|1971|1968|1453
1677502800000|2023-02-27 13:00:00|1971|1968|1987.9|1984.9|1993|1990|1971|1968|4212
1677506400000|2023-02-27 14:00:00|1988.9|1985.9|1988|1985|1991.9|1988.9|1984.9|1981.9|3431
1677510000000|2023-02-27 15:00:00|1987.5|1984.5|1996.9|1993.9|2002.9|1999.9|1982.9|1979.9|5074
1677513600000|2023-02-27 16:00:00|1996|1993|2005.7|2002.7|2005.8|2002.8|1995|1992|4090
1677517200000|2023-02-27 17:00:00|2004.8|2001.8|2025.2|2022.2|2035.3|2032.3|2004.8|2001.8|13018
1677571200000|2023-02-28 08:00:00|2033.6|2030.6|2026.6|2023.6|2034.6|2031.6|2022.7|2019.7|2120
1677574800000|2023-02-28 09:00:00|2027.6|2024.6|2043.5|2040.5|2044.5|2041.5|2027.6|2024.6|2185
1677578400000|2023-02-28 10:00:00|2044|2041|2019.8|2016.8|2044|2041|2019.8|2016.8|2103
1677582000000|2023-02-28 11:00:00|2021.2|2018.2|2024.7|2021.7|2027.7|2024.7|2019.7|2016.7|1031
1677585600000|2023-02-28 12:00:00|2025.7|2022.7|2007.9|2004.9|2026.7|2023.7|2005.5|2002.5|2299
1677589200000|2023-02-28 13:00:00|2007|2004|2010.8|2007.8|2017.7|2014.7|2005.9|2002.9|2812
1677592800000|2023-02-28 14:00:00|2011.8|2008.8|2006.8|2003.8|2018.8|2015.8|1998.9|1995.9|4495
1677596400000|2023-02-28 15:00:00|2006.9|2003.9|2004.8|2001.8|2009.7|2006.7|1994.8|1991.8|4012
1677600000000|2023-02-28 16:00:00|2004.7|2001.7|2002.9|1999.9|2012.7|2009.7|1997.8|1994.8|3401
1677603600000|2023-02-28 17:00:00|2002.8|1999.8|1999.9|1996.9|2007.9|2004.9|1998.9|1995.9|6652
1677657600000|2023-03-01 08:00:00|2008.3|2005.3|2009.3|2006.3|2015.3|2012.3|2005.8|2002.8|1196
1677661200000|2023-03-01 09:00:00|2008.3|2005.3|2009.3|2006.3|2012.2|2009.2|2005.2|2002.2|809
1677664800000|2023-03-01 10:00:00|2009.2|2006.2|2007.3|2004.3|2009.3|2006.3|2002.3|1999.3|767
1677668400000|2023-03-01 11:00:00|2008.3|2005.3|2031.8|2028.8|2031.8|2028.8|2008.3|2005.3|2842
1677672000000|2023-03-01 12:00:00|2031.3|2028.3|2035.8|2032.8|2036.7|2033.7|2026.9|2023.9|1672
1677675600000|2023-03-01 13:00:00|2037.7|2034.7|2052.6|2049.6|2056.6|2053.6|2037.7|2034.7|6168
1677679200000|2023-03-01 14:00:00|2051.6|2048.6|2055|2052|2055.5|2052.5|2036.7|2033.7|4142
1677682800000|2023-03-01 15:00:00|2055.5|2052.5|2050.1|2047.1|2060.9|2057.9|2048.6|2045.6|4874
1677686400000|2023-03-01 16:00:00|2050.6|2047.6|2051.7|2048.7|2053.7|2050.7|2038.8|2035.8|4320
1677690000000|2023-03-01 17:00:00|2052.6|2049.6|2053.6|2050.6|2055.6|2052.6|2043.9|2040.9|7519
1677744000000|2023-03-02 08:00:00|2052.7|2049.7|2048.8|2045.8|2057.8|2054.8|2046.9|2043.9|1758
1677747600000|2023-03-02 09:00:00|2049.8|2046.8|2046|2043|2053.8|2050.8|2045|2042|1408
1677751200000|2023-03-02 10:00:00|2045.5|2042.5|2044|2041|2053.8|2050.8|2043|2040|984
1677754800000|2023-03-02 11:00:00|2043|2040|2042|2039|2046.5|2043.5|2041.1|2038.1|967
1677758400000|2023-03-02 12:00:00|2042.1|2039.1|2040.4|2037.4|2046|2043|2037|2034|1173
1677762000000|2023-03-02 13:00:00|2040.8|2037.8|2019.8|2016.8|2040.8|2037.8|2016.4|2013.4|4137
1677765600000|2023-03-02 14:00:00|2019.9|2016.9|2025.7|2022.7|2031.5|2028.5|2018.9|2015.9|3908
1677769200000|2023-03-02 15:00:00|2024.7|2021.7|2029.4|2026.4|2029.4|2026.4|2019.1|2016.1|2941
1677772800000|2023-03-02 16:00:00|2030.3|2027.3|2020.6|2017.6|2034.3|2031.3|2019.1|2016.1|3636
1677776400000|2023-03-02 17:00:00|2021.5|2018.5|2026.6|2023.6|2030.5|2027.5|2018.1|2015.1|5333
1677830400000|2023-03-03 08:00:00|2031|2028|2041.8|2038.8|2042.8|2039.8|2027.1|2024.1|2075
1677834000000|2023-03-03 09:00:00|2041.7|2038.7|2044.7|2041.7|2044.8|2041.8|2038.8|2035.8|871
1677837600000|2023-03-03 10:00:00|2044.8|2041.8|2049.7|2046.7|2051.7|2048.7|2043.8|2040.8|1304
1677841200000|2023-03-03 11:00:00|2049.6|2046.6|2075.8|2072.8|2076.7|2073.7|2047.7|2044.7|5962
1677844800000|2023-03-03 12:00:00|2075.7|2072.7|2070|2067|2075.8|2072.8|2064.1|2061.1|3035
1677848400000|2023-03-03 13:00:00|2070.9|2067.9|2070.6|2067.6|2071|2068|2062|2059|4892
1677852000000|2023-03-03 14:00:00|2071.6|2068.6|2072.5|2069.5|2078.4|2075.4|2066.6|2063.6|5226
1677855600000|2023-03-03 15:00:00|2071.6|2068.6|2087|2084|2087|2084|2061.6|2058.6|5911
1677859200000|2023-03-03 16:00:00|2086|2083|2087.5|2084.5|2096.5|2093.5|2084.9|2081.9|7107
1677862800000|2023-03-03 17:00:00|2087.4|2084.4|2086.2|2083.2|2089.2|2086.2|2079.8|2076.8|6650
1677866400000|2023-03-03 18:00:00|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|2086.3|2083.3|1
1678089600000|2023-03-06 08:00:00|2086.1|2083.1|2068.9|2065.9|2087.1|2084.1|2067.4|2064.4|2429
1678093200000|2023-03-06 09:00:00|2069.3|2066.3|2062.5|2059.5|2072.3|2069.3|2060.6|2057.6|1685
1678096800000|2023-03-06 10:00:00|2061.6|2058.6|2067.3|2064.3|2067.3|2064.3|2059.6|2056.6|1871
1678100400000|2023-03-06 11:00:00|2067.4|2064.4|2063.6|2060.6|2067.4|2064.4|2057.9|2054.9|2457
1678104000000|2023-03-06 12:00:00|2063.5|2060.5|2065.4|2062.4|2069.2|2066.2|2060|2057|1825
1678107600000|2023-03-06 13:00:00|2064.4|2061.4|2064.3|2061.3|2067.3|2064.3|2060.3|2057.3|3401
1678111200000|2023-03-06 14:00:00|2065.2|2062.2|2067.5|2064.5|2070.1|2067.1|2054.8|2051.8|6273
1678114800000|2023-03-06 15:00:00|2067.6|2064.6|2068.7|2065.7|2071.4|2068.4|2060.9|2057.9|4984
1678118400000|2023-03-06 16:00:00|2069.6|2066.6|2069.8|2066.8|2075.6|2072.6|2065.8|2062.8|2494
1678122000000|2023-03-06 17:00:00|2069.9|2066.9|2078.4|2075.4|2079.5|2076.5|2068|2065|6702
1678176000000|2023-03-07 08:00:00|2081.1|2078.1|2086.7|2083.7|2089.2|2086.2|2081.1|2078.1|1185
1678179600000|2023-03-07 09:00:00|2086.6|2083.6|2088.8|2085.8|2094.6|2091.6|2085.8|2082.8|1367
1678183200000|2023-03-07 10:00:00|2088.9|2085.9|2087.7|2084.7|2089.7|2086.7|2086.7|2083.7|444
1678186800000|2023-03-07 11:00:00|2087.8|2084.8|2086.8|2083.8|2093.6|2090.6|2085.9|2082.9|1146
1678190400000|2023-03-07 12:00:00|2086.9|2083.9|2086.6|2083.6|2088.8|2085.8|2081.8|2078.8|1560
1678194000000|2023-03-07 13:00:00|2086.7|2083.7|2080.3|2077.3|2088.7|2085.7|2072.1|2069.1|4198
1678197600000|2023-03-07 14:00:00|2080.7|2077.7|2098.1|2095.1|2103.5|2100.5|2079.8|2076.8|5681
1678201200000|2023-03-07 15:00:00|2098|2095|2090.6|2087.6|2113.9|2110.9|2083.5|2080.5|8499
1678204800000|2023-03-07 16:00:00|2091.1|2088.1|2089.3|2086.3|2100.8|2097.8|2089.1|2086.1|4658
1678208400000|2023-03-07 17:00:00|2089.4|2086.4|2094.2|2091.2|2095.7|2092.7|2089.3|2086.3|8879
1678262400000|2023-03-08 08:00:00|2089.3|2086.3|2081.5|2078.5|2089.3|2086.3|2076.9|2073.9|2311
1678266000000|2023-03-08 09:00:00|2081.9|2078.9|2074.9|2071.9|2081.9|2078.9|2073|2070|1352
1678269600000|2023-03-08 10:00:00|2078.8|2075.8|2080.6|2077.6|2082.6|2079.6|2077.7|2074.7|783
1678273200000|2023-03-08 11:00:00|2079.8|2076.8|2082.7|2079.7|2084.7|2081.7|2078.7|2075.7|936
1678276800000|2023-03-08 12:00:00|2082.6|2079.6|2084.7|2081.7|2090.5|2087.5|2082.6|2079.6|1645
1678280400000|2023-03-08 13:00:00|2085.5|2082.5|2076|2073|2092.3|2089.3|2074|2071|3837
1678284000000|2023-03-08 14:00:00|2075.9|2072.9|2074|2071|2078.9|2075.9|2068.2|2065.2|4755
1678287600000|2023-03-08 15:00:00|2074.8|2071.8|2073.9|2070.9|2078.8|2075.8|2071.1|2068.1|4426
1678291200000|2023-03-08 16:00:00|2073.1|2070.1|2076.8|2073.8|2077.7|2074.7|2068.9|2065.9|3547
1678294800000|2023-03-08 17:00:00|2076.9|2073.9|2077.6|2074.6|2079.7|2076.7|2075.8|2072.8|7738
1678348800000|2023-03-09 08:00:00|2074.1|2071.1|2067.3|2064.3|2074.4|2071.4|2063|2060|1707
1678352400000|2023-03-09 09:00:00|2067.4|2064.4|2065.5|2062.5|2067.6|2064.6|2061.5|2058.5|1372
1678356000000|2023-03-09 10:00:00|2065.6|2062.6|2069.4|2066.4|2070.4|2067.4|2065.5|2062.5|807
1678359600000|2023-03-09 11:00:00|2070.3|2067.3|2070.3|2067.3|2071.4|2068.4|2067.4|2064.4|721
1678363200000|2023-03-09 12:00:00|2071.2|2068.2|2065.3|2062.3|2073.3|2070.3|2065.3|2062.3|1140
1678366800000|2023-03-09 13:00:00|2065.4|2062.4|2100.3|2097.3|2102.2|2099.2|2065.3|2062.3|6598
1678370400000|2023-03-09 14:00:00|2100.2|2097.2|2117.9|2114.9|2120.5|2117.5|2100.2|2097.2|7958
1678374000000|2023-03-09 15:00:00|2118.3|2115.3|2115|2112|2119.9|2116.9|2108.4|2105.4|5474
1678377600000|2023-03-09 16:00:00|2114.9|2111.9|2103.7|2100.7|2116.1|2113.1|2100.7|2097.7|4419
1678381200000|2023-03-09 17:00:00|2104.5|2101.5|2101.8|2098.8|2108.5|2105.5|2098|2095|7339
1678435200000|2023-03-10 08:00:00|2092.1|2089.1|2085.7|2082.7|2092.1|2089.1|2084|2081|2948
1678438800000|2023-03-10 09:00:00|2085.6|2082.6|2083.8|2080.8|2086.8|2083.8|2083.8|2080.8|1259
1678442400000|2023-03-10 10:00:00|2083|2080|2075.1|2072.1|2083|2080|2075.1|2072.1|2155
1678446000000|2023-03-10 11:00:00|2075.2|2072.2|2082|2079|2083|2080|2075.2|2072.2|1224
1678449600000|2023-03-10 12:00:00|2082.1|2079.1|2072.5|2069.5|2082.1|2079.1|2071.6|2068.6|2001
1678453200000|2023-03-10 13:00:00|2071.6|2068.6|2077.4|2074.4|2085.9|2082.9|2055.8|2052.8|9508
1678456800000|2023-03-10 14:00:00|2077.6|2074.6|2099.8|2096.8|2102.6|2099.6|2074.3|2071.3|6396
1678460400000|2023-03-10 15:00:00|2101.6|2098.6|2098|2095|2102.6|2099.6|2091.4|2088.4|5444
1678464000000|2023-03-10 16:00:00|2097.3|2094.3|2097.3|2094.3|2108.8|2105.8|2094.5|2091.5|4415
1678467600000|2023-03-10 17:00:00|2097.4|2094.4|2102.8|2099.8|2109.4|2106.4|2093.4|2090.4|7732
1678694400000|2023-03-13 08:00:00|2109.1|2106.1|2091.2|2088.2|2111.6|2108.6|2091|2088|2980
1678698000000|2023-03-13 09:00:00|2091|2088|2085.1|2082.1|2095.9|2092.9|2083.3|2080.3|1508
1678701600000|2023-03-13 10:00:00|2085.3|2082.3|2086.8|2083.8|2088.7|2085.7|2081.1|2078.1|1682
1678705200000|2023-03-13 11:00:00|2086.1|2083.1|2078.1|2075.1|2087|2084|2076.1|2073.1|1201
1678708800000|2023-03-13 12:00:00|2078.2|2075.2|2058.6|2055.6|2078.2|2075.2|2057.6|2054.6|13735
1678712400000|2023-03-13 13:00:00|2058.2|2055.2|2080.8|2077.8|2082.8|2079.8|2057.7|2054.7|7017
1678716000000|2023-03-13 14:00:00|2080.7|2077.7|2084.6|2081.6|2102|2099|2080.6|2077.6|7777
1678719600000|2023-03-13 15:00:00|2084.5|2081.5|2075.4|2072.4|2084.6|2081.6|2069.3|2066.3|11294
1678723200000|2023-03-13 16:00:00|2076.3|2073.3|2071.8|2068.8|2078.3|2075.3|2065.6|2062.6|10281
1678780800000|2023-03-14 08:00:00|2069.3|2066.3|2068.5|2065.5|2071|2068|2061.5|2058.5|1244
1678784400000|2023-03-14 09:00:00|2069.2|2066.2|2066.3|2063.3|2070.4|2067.4|2062.9|2059.9|903
1678788000000|2023-03-14 10:00:00|2067.2|2064.2|2075.7|2072.7|2077.7|2074.7|2065.3|2062.3|1518
1678791600000|2023-03-14 11:00:00|2076.4|2073.4|2082.5|2079.5|2082.5|2079.5|2073.3|2070.3|1888
1678795200000|2023-03-14 12:00:00|2083.4|2080.4|2070.8|2067.8|2086.4|2083.4|2061.4|2058.4|9274
1678798800000|2023-03-14 13:00:00|2069.8|2066.8|2072.5|2069.5|2073.5|2070.5|2062.8|2059.8|4257
1678802400000|2023-03-14 14:00:00|2072.6|2069.6|2068.9|2065.9|2076.9|2073.9|2066.9|2063.9|4524
1678806000000|2023-03-14 15:00:00|2068|2065|2057.3|2054.3|2068.9|2065.9|2057.1|2054.1|4659
1678809600000|2023-03-14 16:00:00|2057.4|2054.4|2052.7|2049.7|2060.1|2057.1|2051.9|2048.9|10261
1678867200000|2023-03-15 08:00:00|2041.6|2038.6|2053.1|2050.1|2055|2052|2038.3|2035.3|1523
1678870800000|2023-03-15 09:00:00|2053|2050|2053.1|2050.1|2053.9|2050.9|2047.1|2044.1|815
1678874400000|2023-03-15 10:00:00|2053.2|2050.2|2037|2034|2053.2|2050.2|2032.1|2029.1|5253
1678878000000|2023-03-15 11:00:00|2036.8|2033.8|2034.9|2031.9|2039.7|2036.7|2028.3|2025.3|4039
1678881600000|2023-03-15 12:00:00|2035.1|2032.1|2031.2|2028.2|2040.6|2037.6|2028.6|2025.6|4085
1678885200000|2023-03-15 13:00:00|2031.1|2028.1|2046.2|2043.2|2052.4|2049.4|2031.1|2028.1|6123
1678888800000|2023-03-15 14:00:00|2045.9|2042.9|2034.8|2031.8|2046.2|2043.2|2032.8|2029.8|4787
1678892400000|2023-03-15 15:00:00|2033.8|2030.8|2033.6|2030.6|2037.5|2034.5|2031.7|2028.7|4299
1678896000000|2023-03-15 16:00:00|2033.8|2030.8|2037.8|2034.8|2042.2|2039.2|2025.6|2022.6|9566
1678953600000|2023-03-16 08:00:00|2047.4|2044.4|2036.9|2033.9|2048.8|2045.8|2036.9|2033.9|1310
1678957200000|2023-03-16 09:00:00|2037.7|2034.7|2035.7|2032.7|2043.6|2040.6|2035.5|2032.5|1497
1678960800000|2023-03-16 10:00:00|2035.9|2032.9|2030.8|2027.8|2036.7|2033.7|2027.2|2024.2|2307
1678964400000|2023-03-16 11:00:00|2031|2028|2022.8|2019.8|2031|2028|2022.8|2019.8|1941
1678968000000|2023-03-16 12:00:00|2023|2020|2050.3|2047.3|2053.1|2050.1|2020.8|2017.8|6142
1678971600000|2023-03-16 13:00:00|2049.4|2046.4|2040.7|2037.7|2056.9|2053.9|2033.1|2030.1|5324
1678975200000|2023-03-16 14:00:00|2041.4|2038.4|2061.7|2058.7|2064.7|2061.7|2040.7|2037.7|6725
1678978800000|2023-03-16 15:00:00|2061.9|2058.9|2060.7|2057.7|2064.7|2061.7|2057|2054|5384
1678982400000|2023-03-16 16:00:00|2060.5|2057.5|2058.5|2055.5|2068.3|2065.3|2053.3|2050.3|7632
1679040000000|2023-03-17 08:00:00|2064.9|2061.9|2068|2065|2071.7|2068.7|2064.2|2061.2|1942
1679043600000|2023-03-17 09:00:00|2068.2|2065.2|2072.5|2069.5|2076.3|2073.3|2064.2|2061.2|880
1679047200000|2023-03-17 10:00:00|2072.3|2069.3|2059.6|2056.6|2072.5|2069.5|2058.6|2055.6|1200
1679050800000|2023-03-17 11:00:00|2059.8|2056.8|2061.6|2058.6|2066.2|2063.2|2056.8|2053.8|1010
1679054400000|2023-03-17 12:00:00|2061.9|2058.9|2052.9|2049.9|2062.2|2059.2|2046.9|2043.9|3185
1679058000000|2023-03-17 13:00:00|2053.9|2050.9|2047|2044|2053.9|2050.9|2037.2|2034.2|3061
1679061600000|2023-03-17 14:00:00|2047.5|2044.5|2038.9|2035.9|2055.8|2052.8|2038.5|2035.5|4069
1679065200000|2023-03-17 15:00:00|2039.5|2036.5|2051.7|2048.7|2053.5|2050.5|2037.9|2034.9|3274
1679068800000|2023-03-17 16:00:00|2051.2|2048.2|2050.7|2047.7|2059.5|2056.5|2048.3|2045.3|6888
1679299200000|2023-03-20 08:00:00|2028.7|2025.7|2036|2033|2036.2|2033.2|2027|2024|1914
1679302800000|2023-03-20 09:00:00|2035.4|2032.4|2032.4|2029.4|2038|2035|2029.6|2026.6|1266
1679306400000|2023-03-20 10:00:00|2032.6|2029.6|2030.1|2027.1|2035.3|2032.3|2030.1|2027.1|1148
1679310000000|2023-03-20 11:00:00|2030.9|2027.9|2027.7|2024.7|2031.9|2028.9|2025.4|2022.4|1310
1679313600000|2023-03-20 12:00:00|2027.9|2024.9|2045.4|2042.4|2046.2|2043.2|2024.1|2021.1|2492
1679317200000|2023-03-20 13:00:00|2045.6|2042.6|2045.6|2042.6|2048.2|2045.2|2036.4|2033.4|2711
1679320800000|2023-03-20 14:00:00|2046|2043|2036.6|2033.6|2049.2|2046.2|2035.6|2032.6|2932
1679324400000|2023-03-20 15:00:00|2036.9|2033.9|2032.1|2029.1|2043.1|2040.1|2031.5|2028.5|2561
1679328000000|2023-03-20 16:00:00|2032.5|2029.5|2032.8|2029.8|2034.3|2031.3|2024.3|2021.3|7513
1679385600000|2023-03-21 08:00:00|2042.6|2039.6|2040.1|2037.1|2044.1|2041.1|2035.1|2032.1|768
1679389200000|2023-03-21 09:00:00|2039.9|2036.9|2035.1|2032.1|2040.9|2037.9|2030.3|2027.3|592
1679392800000|2023-03-21 10:00:00|2034.9|2031.9|2038.8|2035.8|2040.4|2037.4|2033.1|2030.1|446
1679396400000|2023-03-21 11:00:00|2038.3|2035.3|2055.4|2052.4|2059.2|2056.2|2038.1|2035.1|2155
1679400000000|2023-03-21 12:00:00|2056|2053|2063.5|2060.5|2066.9|2063.9|2054.4|2051.4|2686
1679403600000|2023-03-21 13:00:00|2062.5|2059.5|2060.5|2057.5|2070|2067|2058.7|2055.7|5906
1679407200000|2023-03-21 14:00:00|2060.2|2057.2|2055.3|2052.3|2060.5|2057.5|2051.3|2048.3|2644
1679410800000|2023-03-21 15:00:00|2055.6|2052.6|2058.2|2055.2|2061.8|2058.8|2054.1|2051.1|1776
1679414400000|2023-03-21 16:00:00|2057.2|2054.2|2059.3|2056.3|2062.4|2059.4|2051.6|2048.6|5594
1679472000000|2023-03-22 08:00:00|2063.3|2060.3|2070.9|2067.9|2070.9|2067.9|2056.3|2053.3|1718
1679475600000|2023-03-22 09:00:00|2071.9|2068.9|2083.3|2080.3|2086.9|2083.9|2071.9|2068.9|3568
1679479200000|2023-03-22 10:00:00|2083.1|2080.1|2088|2085|2091.8|2088.8|2081.3|2078.3|1838
1679482800000|2023-03-22 11:00:00|2086.3|2083.3|2085.2|2082.2|2089.8|2086.8|2082.5|2079.5|1371
1679486400000|2023-03-22 12:00:00|2085|2082|2110.4|2107.4|2113.4|2110.4|2085|2082|6148
1679490000000|2023-03-22 13:00:00|2109.9|2106.9|2090.3|2087.3|2112|2109|2086.1|2083.1|5223
1679493600000|2023-03-22 14:00:00|2090.5|2087.5|2090|2087|2097.8|2094.8|2087.7|2084.7|3055
1679497200000|2023-03-22 15:00:00|2089.8|2086.8|2094.9|2091.9|2098.9|2095.9|2089.8|2086.8|2831
1679500800000|2023-03-22 16:00:00|2095.9|2092.9|2091.3|2088.3|2097.9|2094.9|2087.3|2084.3|6349
1679558400000|2023-03-23 08:00:00|2089.1|2086.1|2089.6|2086.6|2092.6|2089.6|2085.6|2082.6|1345
1679562000000|2023-03-23 09:00:00|2089.8|2086.8|2093.6|2090.6|2093.9|2090.9|2084.8|2081.8|1252
1679565600000|2023-03-23 10:00:00|2094.1|2091.1|2091.3|2088.3|2096.1|2093.1|2089|2086|697
1679569200000|2023-03-23 11:00:00|2092.1|2089.1|2098.8|2095.8|2099.1|2096.1|2089.5|2086.5|911
1679572800000|2023-03-23 12:00:00|2098.5|2095.5|2099|2096|2106.8|2103.8|2096.2|2093.2|3105
1679576400000|2023-03-23 13:00:00|2099.2|2096.2|2087.8|2084.8|2099.2|2096.2|2080.2|2077.2|6200
1679580000000|2023-03-23 14:00:00|2088|2085|2081.6|2078.6|2096.3|2093.3|2074.1|2071.1|6427
1679583600000|2023-03-23 15:00:00|2082.2|2079.2|2064|2061|2087.1|2084.1|2063.5|2060.5|4163
1679587200000|2023-03-23 16:00:00|2064.3|2061.3|2074.7|2071.7|2075.1|2072.1|2060.4|2057.4|12156
1679644800000|2023-03-24 08:00:00|2067.4|2064.4|2063.9|2060.9|2075.9|2072.9|2062.9|2059.9|1178
1679648400000|2023-03-24 09:00:00|2064.1|2061.1|2064.6|2061.6|2067.8|2064.8|2060.9|2057.9|1067
1679652000000|2023-03-24 10:00:00|2064.3|2061.3|2050.9|2047.9|2064.6|2061.6|2048.1|2045.1|5798
1679655600000|2023-03-24 11:00:00|2050.7|2047.7|2050.1|2047.1|2055.2|2052.2|2045.1|2042.1|2900
1679659200000|2023-03-24 12:00:00|2050.3|2047.3|2047.3|2044.3|2056.1|2053.1|2045.8|2042.8|8708
1679662800000|2023-03-24 13:00:00|2047.5|2044.5|2065.7|2062.7|2066.2|2063.2|2046.5|2043.5|6961
1679666400000|2023-03-24 14:00:00|2065.4|2062.4|2054.3|2051.3|2067.7|2064.7|2052.6|2049.6|3368
1679670000000|2023-03-24 15:00:00|2054.1|2051.1|2062.5|2059.5|2067.1|2064.1|2049|2046|3207
1679673600000|2023-03-24 16:00:00|2062.8|2059.8|2062.4|2059.4|2065|2062|2053.5|2050.5|4998
1679900400000|2023-03-27 07:00:00|2064.6|2061.6|2057.8|2054.8|2067.8|2064.8|2051.3|2048.3|651
1679904000000|2023-03-27 08:00:00|2058.1|2055.1|2072.2|2069.2|2073.2|2070.2|2052|2049|1988
1679907600000|2023-03-27 09:00:00|2072.5|2069.5|2069.4|2066.4|2075.7|2072.7|2069.2|2066.2|1567
1679911200000|2023-03-27 10:00:00|2069.2|2066.2|2077.6|2074.6|2078.1|2075.1|2068.9|2065.9|2237
1679914800000|2023-03-27 11:00:00|2077.9|2074.9|2081.6|2078.6|2082.8|2079.8|2073.6|2070.6|1525
1679918400000|2023-03-27 12:00:00|2082.8|2079.8|2078.1|2075.1|2088.6|2085.6|2074.8|2071.8|4127
1679922000000|2023-03-27 13:00:00|2078.3|2075.3|2072.8|2069.8|2078.8|2075.8|2070.3|2067.3|2543
1679925600000|2023-03-27 14:00:00|2073.1|2070.1|2071.6|2068.6|2075.6|2072.6|2070.6|2067.6|2791
1679929200000|2023-03-27 15:00:00|2071.3|2068.3|2070.1|2067.1|2071.6|2068.6|2061.6|2058.6|6682
1679932800000|2023-03-27 16:00:00|2070.3|2067.3|2075|2072|2075.5|2072.5|2067|2064|6245
1679986800000|2023-03-28 07:00:00|2075.5|2072.5|2079.4|2076.4|2082.7|2079.7|2073.7|2070.7|1997
1679990400000|2023-03-28 08:00:00|2079.2|2076.2|2079.2|2076.2|2085.4|2082.4|2077.9|2074.9|820
1679994000000|2023-03-28 09:00:00|2079.4|2076.4|2082.9|2079.9|2083.9|2080.9|2078.2|2075.2|434
1679997600000|2023-03-28 10:00:00|2082.4|2079.4|2082.9|2079.9|2085.3|2082.3|2080.4|2077.4|748
1680001200000|2023-03-28 11:00:00|2082.6|2079.6|2083.1|2080.1|2084.8|2081.8|2081.1|2078.1|703
1680004800000|2023-03-28 12:00:00|2083.4|2080.4|2088.8|2085.8|2092.3|2089.3|2079.9|2076.9|3202
1680008400000|2023-03-28 13:00:00|2089.1|2086.1|2079.8|2076.8|2089.1|2086.1|2079.8|2076.8|2109
1680012000000|2023-03-28 14:00:00|2080.6|2077.6|2089.8|2086.8|2095|2092|2079.3|2076.3|4400
1680015600000|2023-03-28 15:00:00|2090.5|2087.5|2113.1|2110.1|2117.4|2114.4|2089.8|2086.8|10253
1680019200000|2023-03-28 16:00:00|2113.4|2110.4|2112.7|2109.7|2119.1|2116.1|2104.2|2101.2|7379
1680073200000|2023-03-29 07:00:00|2113.4|2110.4|2113.1|2110.1|2116.1|2113.1|2109.7|2106.7|843
1680076800000|2023-03-29 08:00:00|2113.4|2110.4|2094.6|2091.6|2114.7|2111.7|2092.9|2089.9|16108
1680080400000|2023-03-29 09:00:00|2095.3|2092.3|2103.6|2100.6|2105.2|2102.2|2094.8|2091.8|2068
1680084000000|2023-03-29 10:00:00|2104.2|2101.2|2100.1|2097.1|2105.2|2102.2|2097.7|2094.7|1689
1680087600000|2023-03-29 11:00:00|2100.4|2097.4|2096.6|2093.6|2101.1|2098.1|2093.7|2090.7|1798
1680091200000|2023-03-29 12:00:00|2096.9|2093.9|2091.9|2088.9|2109.4|2106.4|2087.7|2084.7|9694
1680094800000|2023-03-29 13:00:00|2092.2|2089.2|2086.3|2083.3|2093.7|2090.7|2084.9|2081.9|12678
1680098400000|2023-03-29 14:00:00|2086.8|2083.8|2092.2|2089.2|2095.7|2092.7|2084.3|2081.3|7053
1680102000000|2023-03-29 15:00:00|2092.8|2089.8|2092.3|2089.3|2101.3|2098.3|2089.1|2086.1|8598
1680105600000|2023-03-29 16:00:00|2092.7|2089.7|2103.9|2100.9|2105.6|2102.6|2092.7|2089.7|8872
1680159600000|2023-03-30 07:00:00|2110|2107|2112.3|2109.3|2115|2112|2106.8|2103.8|2201
1680163200000|2023-03-30 08:00:00|2112.1|2109.1|2130.3|2127.3|2131.3|2128.3|2109.7|2106.7|4225
1680166800000|2023-03-30 09:00:00|2129.8|2126.8|2133.4|2130.4|2138.2|2135.2|2129.3|2126.3|3520
1680170400000|2023-03-30 10:00:00|2133.6|2130.6|2141.5|2138.5|2142.2|2139.2|2130.9|2127.9|3012
1680174000000|2023-03-30 11:00:00|2141.2|2138.2|2150.2|2147.2|2158.9|2155.9|2139.8|2136.8|15470
1680177600000|2023-03-30 12:00:00|2151.6|2148.6|2166.1|2163.1|2173.1|2170.1|2151.4|2148.4|11017
1680181200000|2023-03-30 13:00:00|2165.8|2162.8|2163.7|2160.7|2169.5|2166.5|2150.5|2147.5|10112
1680184800000|2023-03-30 14:00:00|2163.9|2160.9|2162.5|2159.5|2164.9|2161.9|2151.4|2148.4|7475
1680188400000|2023-03-30 15:00:00|2162.2|2159.2|2162.7|2159.7|2165.2|2162.2|2162.2|2159.2|3877
1680192000000|2023-03-30 16:00:00|2163.5|2160.5|2173.3|2170.3|2175.3|2172.3|2159.9|2156.9|10537
1680246000000|2023-03-31 07:00:00|2168.9|2165.9|2164.2|2161.2|2168.9|2165.9|2159.2|2156.2|2405
1680249600000|2023-03-31 08:00:00|2163.9|2160.9|2167.5|2164.5|2170.2|2167.2|2157.4|2154.4|2299
1680253200000|2023-03-31 09:00:00|2168.5|2165.5|2168.2|2165.2|2169.2|2166.2|2161.7|2158.7|1013
1680256800000|2023-03-31 10:00:00|2169.2|2166.2|2173.3|2170.3|2173.8|2170.8|2166.1|2163.1|1119
1680260400000|2023-03-31 11:00:00|2173.1|2170.1|2172.4|2169.4|2174.1|2171.1|2164.7|2161.7|1433
1680264000000|2023-03-31 12:00:00|2172.1|2169.1|2158.6|2155.6|2174.1|2171.1|2157.6|2154.6|4042
1680267600000|2023-03-31 13:00:00|2159.1|2156.1|2159.5|2156.5|2165.6|2162.6|2156.3|2153.3|5380
1680271200000|2023-03-31 14:00:00|2160.2|2157.2|2169.9|2166.9|2174.3|2171.3|2155.7|2152.7|8781
1680274800000|2023-03-31 15:00:00|2169.5|2166.5|2198.4|2195.4|2213.3|2210.3|2167.9|2164.9|11238
1680278400000|2023-03-31 16:00:00|2199.4|2196.4|2207.2|2204.2|2210.7|2207.7|2188.3|2185.3|8476
1680505200000|2023-04-03 07:00:00|2214.5|2211.5|2221.2|2218.2|2221.4|2218.4|2210.4|2207.4|3380
1680508800000|2023-04-03 08:00:00|2221.4|2218.4|2220.3|2217.3|2224.4|2221.4|2214.7|2211.7|3332
1680512400000|2023-04-03 09:00:00|2220.7|2217.7|2219.6|2216.6|2230.4|2227.4|2218.6|2215.6|4119
1680516000000|2023-04-03 10:00:00|2220|2217|2228.3|2225.3|2230.3|2227.3|2219.6|2216.6|1945
1680519600000|2023-04-03 11:00:00|2228.1|2225.1|2231.7|2228.7|2232.9|2229.9|2224|2221|3718
1680523200000|2023-04-03 12:00:00|2232.6|2229.6|2205.8|2202.8|2236.9|2233.9|2203.2|2200.2|10166
1680526800000|2023-04-03 13:00:00|2206.5|2203.5|2226.2|2223.2|2229.2|2226.2|2203.5|2200.5|6822
1680530400000|2023-04-03 14:00:00|2226.9|2223.9|2203.8|2200.8|2226.9|2223.9|2200.1|2197.1|5627
1680534000000|2023-04-03 15:00:00|2204.1|2201.1|2201.5|2198.5|2206.1|2203.1|2196.1|2193.1|5213
1680537600000|2023-04-03 16:00:00|2201.8|2198.8|2218|2215|2218|2215|2200.4|2197.4|12435
1680591600000|2023-04-04 07:00:00|2198.4|2195.4|2203.7|2200.7|2206.4|2203.4|2197|2194|2233
1680595200000|2023-04-04 08:00:00|2204|2201|2208|2205|2214.6|2211.6|2204|2201|2279
1680598800000|2023-04-04 09:00:00|2208.3|2205.3|2217.6|2214.6|2217.8|2214.8|2205.6|2202.6|1213
1680602400000|2023-04-04 10:00:00|2218.3|2215.3|2222.3|2219.3|2225.3|2222.3|2218.3|2215.3|2015
1680606000000|2023-04-04 11:00:00|2222.8|2219.8|2220.2|2217.2|2223.6|2220.6|2218.2|2215.2|1687
1680609600000|2023-04-04 12:00:00|2219.9|2216.9|2223.2|2220.2|2224.2|2221.2|2214.2|2211.2|4319
1680613200000|2023-04-04 13:00:00|2222.9|2219.9|2223|2220|2228.2|2225.2|2212|2209|16568
1680616800000|2023-04-04 14:00:00|2222.8|2219.8|2218.8|2215.8|2233.2|2230.2|2216.8|2213.8|10294
1680620400000|2023-04-04 15:00:00|2219.1|2216.1|2218.1|2215.1|2223.5|2220.5|2213.4|2210.4|4569
1680624000000|2023-04-04 16:00:00|2217.8|2214.8|2223.4|2220.4|2224.1|2221.1|2213.8|2210.8|5873
1680678000000|2023-04-05 07:00:00|2220|2217|2215.7|2212.7|2226.3|2223.3|2215.7|2212.7|2869
1680681600000|2023-04-05 08:00:00|2216.7|2213.7|2228.3|2225.3|2231.3|2228.3|2216.7|2213.7|1864
1680685200000|2023-04-05 09:00:00|2228.6|2225.6|2246.8|2243.8|2246.9|2243.9|2227.3|2224.3|4000
1680688800000|2023-04-05 10:00:00|2246.9|2243.9|2259.2|2256.2|2259.2|2256.2|2244.6|2241.6|4648
1680692400000|2023-04-05 11:00:00|2258.2|2255.2|2264.8|2261.8|2266.5|2263.5|2252|2249|6006
1680696000000|2023-04-05 12:00:00|2263.8|2260.8|2249.5|2246.5|2270.2|2267.2|2244.4|2241.4|15194
1680699600000|2023-04-05 13:00:00|2250|2247|2266.5|2263.5|2266.8|2263.8|2249.2|2246.2|14569
1680703200000|2023-04-05 14:00:00|2266.6|2263.6|2258.1|2255.1|2269.5|2266.5|2247.1|2244.1|9476
1680706800000|2023-04-05 15:00:00|2257.1|2254.1|2263.1|2260.1|2269.1|2266.1|2256.1|2253.1|5976
1680710400000|2023-04-05 16:00:00|2262.8|2259.8|2268.1|2265.1|2271.1|2268.1|2262.8|2259.8|9806
1680764400000|2023-04-06 07:00:00|2274.6|2271.6|2255.8|2252.8|2277.6|2274.6|2255.5|2252.5|2940
1680768000000|2023-04-06 08:00:00|2256|2253|2255.3|2252.3|2258.3|2255.3|2248.9|2245.9|2723
1680771600000|2023-04-06 09:00:00|2254.9|2251.9|2254.2|2251.2|2255.9|2252.9|2244.9|2241.9|2319
1680775200000|2023-04-06 10:00:00|2254.6|2251.6|2272.6|2269.6|2274.6|2271.6|2254.2|2251.2|1612
1680778800000|2023-04-06 11:00:00|2273.6|2270.6|2287.5|2284.5|2290.8|2287.8|2272.7|2269.7|3059
1680782400000|2023-04-06 12:00:00|2287.2|2284.2|2268.9|2265.9|2287.2|2284.2|2262.3|2259.3|13296
1680786000000|2023-04-06 13:00:00|2269.1|2266.1|2293.8|2290.8|2300.2|2297.2|2267.9|2264.9|15521
1680789600000|2023-04-06 14:00:00|2294.2|2291.2|2305.5|2302.5|2306.2|2303.2|2288.7|2285.7|14975
1680793200000|2023-04-06 15:00:00|2305|2302|2312.8|2309.8|2321.1|2318.1|2301.7|2298.7|10045
1680796800000|2023-04-06 16:00:00|2313.1|2310.1|2336.4|2333.4|2339|2336|2312.1|2309.1|18643
1681124400000|2023-04-10 11:00:00|2330.9|2327.9|2341|2338|2348|2345|2324.6|2321.6|9972
1681128000000|2023-04-10 12:00:00|2340.7|2337.7|2323.9|2320.9|2346.8|2343.8|2312.8|2309.8|16633
1681131600000|2023-04-10 13:00:00|2323.5|2320.5|2327.7|2324.7|2338.6|2335.6|2322.2|2319.2|11249
1681135200000|2023-04-10 14:00:00|2327.1|2324.1|2335.9|2332.9|2336.7|2333.7|2323.2|2320.2|10469
1681138800000|2023-04-10 15:00:00|2336.3|2333.3|2318.9|2315.9|2343.1|2340.1|2318.6|2315.6|7836
1681142400000|2023-04-10 16:00:00|2319.9|2316.9|2330.2|2327.2|2330.6|2327.6|2309|2306|10443
1681196400000|2023-04-11 07:00:00|2332.2|2329.2|2354.6|2351.6|2360.6|2357.6|2328.8|2325.8|5698
1681200000000|2023-04-11 08:00:00|2354.2|2351.2|2368|2365|2371.8|2368.8|2354.1|2351.1|8464
1681203600000|2023-04-11 09:00:00|2367|2364|2366.8|2363.8|2374.4|2371.4|2363|2360|3274
1681207200000|2023-04-11 10:00:00|2366.9|2363.9|2356.3|2353.3|2370.2|2367.2|2350.5|2347.5|5818
1681210800000|2023-04-11 11:00:00|2356.7|2353.7|2358.6|2355.6|2359.6|2356.6|2348|2345|3287
1681214400000|2023-04-11 12:00:00|2358.4|2355.4|2326.1|2323.1|2361.9|2358.9|2323|2320|10281
1681218000000|2023-04-11 13:00:00|2326.5|2323.5|2345.9|2342.9|2351.8|2348.8|2326.5|2323.5|10662
1681221600000|2023-04-11 14:00:00|2345.8|2342.8|2346.2|2343.2|2362.3|2359.3|2331.7|2328.7|23720
1681225200000|2023-04-11 15:00:00|2346.1|2343.1|2363.3|2360.3|2371.1|2368.1|2342.9|2339.9|17530
1681228800000|2023-04-11 16:00:00|2363.2|2360.2|2387.4|2384.4|2394.1|2391.1|2363.2|2360.2|23574
1681282800000|2023-04-12 07:00:00|2419.2|2416.2|2397.5|2394.5|2431|2428|2383.9|2380.9|4560
1681286400000|2023-04-12 08:00:00|2396.9|2393.9|2393.1|2390.1|2406.1|2403.1|2389.9|2386.9|2600
1681290000000|2023-04-12 09:00:00|2394.1|2391.1|2397.3|2394.3|2411.9|2408.9|2391.3|2388.3|3624
1681293600000|2023-04-12 10:00:00|2397.5|2394.5|2386.2|2383.2|2401.5|2398.5|2384|2381|3316
1681297200000|2023-04-12 11:00:00|2386.4|2383.4|2391.8|2388.8|2392.6|2389.6|2378.8|2375.8|1961
1681300800000|2023-04-12 12:00:00|2392.6|2389.6|2373.6|2370.6|2393.7|2390.7|2355.2|2352.2|8107
1681304400000|2023-04-12 13:00:00|2374.4|2371.4|2356.5|2353.5|2375.4|2372.4|2354.3|2351.3|6913
1681308000000|2023-04-12 14:00:00|2357.3|2354.3|2347.8|2344.8|2357.5|2354.5|2335.5|2332.5|24255
1681311600000|2023-04-12 15:00:00|2347.4|2344.4|2359|2356|2362.5|2359.5|2346.4|2343.4|8139
1681315200000|2023-04-12 16:00:00|2359.1|2356.1|2348.5|2345.5|2366.2|2363.2|2347.6|2344.6|12105
1681369200000|2023-04-13 07:00:00|2349.2|2346.2|2365|2362|2366|2363|2336.7|2333.7|1636
1681372800000|2023-04-13 08:00:00|2364.5|2361.5|2359.6|2356.6|2367.2|2364.2|2352.8|2349.8|1998
1681376400000|2023-04-13 09:00:00|2359.2|2356.2|2374.1|2371.1|2378.1|2375.1|2359.2|2356.2|1393
1681380000000|2023-04-13 10:00:00|2373.1|2370.1|2382.1|2379.1|2383.1|2380.1|2367.9|2364.9|2019
1681383600000|2023-04-13 11:00:00|2382.5|2379.5|2391.8|2388.8|2394.3|2391.3|2382.5|2379.5|2298
1681387200000|2023-04-13 12:00:00|2392.2|2389.2|2385.9|2382.9|2392.8|2389.8|2372.6|2369.6|7119
1681390800000|2023-04-13 13:00:00|2385.5|2382.5|2394.5|2391.5|2414.5|2411.5|2383.4|2380.4|6193
1681394400000|2023-04-13 14:00:00|2395.3|2392.3|2399.1|2396.1|2402.3|2399.3|2381.5|2378.5|8573
1681398000000|2023-04-13 15:00:00|2398.3|2395.3|2384|2381|2398.3|2395.3|2378.3|2375.3|3586
1681401600000|2023-04-13 16:00:00|2384.4|2381.4|2344|2341|2387|2384|2343.2|2340.2|14029
1681405200000|2023-04-13 17:00:00|2343.6|2340.6|2343.6|2340.6|2343.6|2340.6|2343.6|2340.6|0
1681455600000|2023-04-14 07:00:00|2345.4|2342.4|2359.4|2356.4|2360.3|2357.3|2344.5|2341.5|2462
1681459200000|2023-04-14 08:00:00|2359.2|2356.2|2332.3|2329.3|2359.4|2356.4|2332.3|2329.3|1920
1681462800000|2023-04-14 09:00:00|2331.3|2328.3|2336.8|2333.8|2337.3|2334.3|2326.3|2323.3|1569
1681466400000|2023-04-14 10:00:00|2336.9|2333.9|2355.8|2352.8|2355.8|2352.8|2336.9|2333.9|2665
1681470000000|2023-04-14 11:00:00|2362.3|2359.3|2360.5|2357.5|2365.5|2362.5|2351.6|2348.6|2140
1681473600000|2023-04-14 12:00:00|2360.9|2357.9|2347.3|2344.3|2375|2372|2345.3|2342.3|4266
1681477200000|2023-04-14 13:00:00|2347.5|2344.5|2351.7|2348.7|2361.7|2358.7|2344|2341|3034
1681480800000|2023-04-14 14:00:00|2352.3|2349.3|2343.2|2340.2|2362.2|2359.2|2342.4|2339.4|3647
1681484400000|2023-04-14 15:00:00|2343.3|2340.3|2344|2341|2352|2349|2339|2336|4056
1681488000000|2023-04-14 16:00:00|2344.1|2341.1|2362.1|2359.1|2363.5|2360.5|2339|2336|9881
1681491600000|2023-04-14 17:00:00|2361.7|2358.7|2361.7|2358.7|2361.7|2358.7|2361.7|2358.7|0
1681714800000|2023-04-17 07:00:00|2380.6|2377.6|2377.2|2374.2|2385.3|2382.3|2371.2|2368.2|1580
1681718400000|2023-04-17 08:00:00|2377.1|2374.1|2361.6|2358.6|2377.3|2374.3|2361.5|2358.5|1263
1681722000000|2023-04-17 09:00:00|2362|2359|2375.8|2372.8|2376.7|2373.7|2362|2359|1026
1681725600000|2023-04-17 10:00:00|2375.7|2372.7|2378.9|2375.9|2380.9|2377.9|2371.8|2368.8|1259
1681729200000|2023-04-17 11:00:00|2379.8|2376.8|2372.7|2369.7|2379.9|2376.9|2365.4|2362.4|2607
1681732800000|2023-04-17 12:00:00|2372.6|2369.6|2368.3|2365.3|2372.6|2369.6|2356.2|2353.2|2315
1681736400000|2023-04-17 13:00:00|2369.3|2366.3|2372.1|2369.1|2375|2372|2361.1|2358.1|2687
1681740000000|2023-04-17 14:00:00|2372.6|2369.6|2384.5|2381.5|2390.4|2387.4|2371|2368|3574
1681743600000|2023-04-17 15:00:00|2385|2382|2378.6|2375.6|2386.1|2383.1|2369.2|2366.2|4234
1681747200000|2023-04-17 16:00:00|2379|2376|2388.4|2385.4|2390.6|2387.6|2375|2372|8824
1681801200000|2023-04-18 07:00:00|2390.3|2387.3|2376.2|2373.2|2390.3|2387.3|2373|2370|1731
1681804800000|2023-04-18 08:00:00|2377.1|2374.1|2372.8|2369.8|2377.7|2374.7|2368.3|2365.3|872
1681808400000|2023-04-18 09:00:00|2373.2|2370.2|2377.2|2374.2|2377.2|2374.2|2371.2|2368.2|620
1681812000000|2023-04-18 10:00:00|2378.1|2375.1|2372.1|2369.1|2380|2377|2371.6|2368.6|365
1681815600000|2023-04-18 11:00:00|2372.6|2369.6|2377.6|2374.6|2378.1|2375.1|2370|2367|850
1681819200000|2023-04-18 12:00:00|2378.1|2375.1|2368.8|2365.8|2378.1|2375.1|2363.8|2360.8|2612
1681822800000|2023-04-18 13:00:00|2368.6|2365.6|2362.8|2359.8|2368.6|2365.6|2356.9|2353.9|1704
1681826400000|2023-04-18 14:00:00|2362.9|2359.9|2372.7|2369.7|2381.8|2378.8|2355|2352|3133
1681830000000|2023-04-18 15:00:00|2372.8|2369.8|2385.6|2382.6|2386.5|2383.5|2370.7|2367.7|1682
1681833600000|2023-04-18 16:00:00|2384.6|2381.6|2398.9|2395.9|2416.4|2413.4|2381.7|2378.7|6600
1681887600000|2023-04-19 07:00:00|2391.3|2388.3|2416.4|2413.4|2416.4|2413.4|2389.8|2386.8|586
1681891200000|2023-04-19 08:00:00|2415.4|2412.4|2405.6|2402.6|2415.4|2412.4|2405.6|2402.6|979
1681894800000|2023-04-19 09:00:00|2406.1|2403.1|2406.7|2403.7|2407.6|2404.6|2399.6|2396.6|514
1681898400000|2023-04-19 10:00:00|2407.7|2404.7|2412.7|2409.7|2414.6|2411.6|2407.3|2404.3|446
1681902000000|2023-04-19 11:00:00|2411.7|2408.7|2433.6|2430.6|2436.6|2433.6|2408.6|2405.6|1455
1681905600000|2023-04-19 12:00:00|2434.2|2431.2|2425.6|2422.6|2435.6|2432.6|2424.4|2421.4|2683
1681909200000|2023-04-19 13:00:00|2424.6|2421.6|2388.1|2385.1|2424.6|2421.6|2380.3|2377.3|5103
1681912800000|2023-04-19 14:00:00|2388.2|2385.2|2412.2|2409.2|2412.2|2409.2|2386.6|2383.6|4749
1681916400000|2023-04-19 15:00:00|2412.6|2409.6|2411.7|2408.7|2417.7|2414.7|2406.7|2403.7|2687
1681920000000|2023-04-19 16:00:00|2411.8|2408.8|2388.1|2385.1|2413.7|2410.7|2386.5|2383.5|3348
1681923600000|2023-04-19 17:00:00|2388.6|2385.6|2388.6|2385.6|2388.6|2385.6|2388.6|2385.6|0
1681974000000|2023-04-20 07:00:00|2375.3|2372.3|2387.2|2384.2|2389.3|2386.3|2369.3|2366.3|1120
1681977600000|2023-04-20 08:00:00|2386.2|2383.2|2391.2|2388.2|2398.3|2395.3|2380.2|2377.2|460
1681981200000|2023-04-20 09:00:00|2391.7|2388.7|2389.2|2386.2|2391.7|2388.7|2379.2|2376.2|306
1681984800000|2023-04-20 10:00:00|2389.7|2386.7|2388.2|2385.2|2392.1|2389.1|2383.1|2380.1|727
1681988400000|2023-04-20 11:00:00|2389.2|2386.2|2385.1|2382.1|2391.1|2388.1|2382.2|2379.2|1135
1681992000000|2023-04-20 12:00:00|2384.7|2381.7|2395.1|2392.1|2401.1|2398.1|2379.2|2376.2|1787
1681995600000|2023-04-20 13:00:00|2396.1|2393.1|2433|2430|2434.1|2431.1|2395|2392|3051
1681999200000|2023-04-20 14:00:00|2434|2431|2449.8|2446.8|2455.8|2452.8|2420.9|2417.9|2587
1682002800000|2023-04-20 15:00:00|2449.9|2446.9|2468.1|2465.1|2478.8|2475.8|2447.8|2444.8|4371
1682006400000|2023-04-20 16:00:00|2467.7|2464.7|2489.3|2486.3|2490.7|2487.7|2461.7|2458.7|6349
1682060400000|2023-04-21 07:00:00|2505.8|2502.8|2462.7|2459.7|2505.8|2502.8|2458.8|2455.8|1141
1682064000000|2023-04-21 08:00:00|2462.2|2459.2|2474.3|2471.3|2478.3|2475.3|2461.2|2458.2|1230
1682067600000|2023-04-21 09:00:00|2474.2|2471.2|2467.7|2464.7|2474.3|2471.3|2463.3|2460.3|637
1682071200000|2023-04-21 10:00:00|2468.2|2465.2|2476.2|2473.2|2485.2|2482.2|2468.2|2465.2|639
1682074800000|2023-04-21 11:00:00|2476.3|2473.3|2482.2|2479.2|2485.3|2482.3|2473.2|2470.2|810
1682078400000|2023-04-21 12:00:00|2482.3|2479.3|2461.1|2458.1|2482.3|2479.3|2448.1|2445.1|2017
1682082000000|2023-04-21 13:00:00|2460.6|2457.6|2448|2445|2462.1|2459.1|2442|2439|1837
1682085600000|2023-04-21 14:00:00|2449|2446|2426.8|2423.8|2449.1|2446.1|2422.8|2419.8|6411
1682089200000|2023-04-21 15:00:00|2425.8|2422.8|2430.8|2427.8|2439.7|2436.7|2423.8|2420.8|4128
1682092800000|2023-04-21 16:00:00|2429.8|2426.8|2437.3|2434.3|2444.9|2441.9|2427.8|2424.8|5634
1682319600000|2023-04-24 07:00:00|2433.6|2430.6|2429.6|2426.6|2434.6|2431.6|2408.6|2405.6|4219
1682323200000|2023-04-24 08:00:00|2431.5|2428.5|2445|2442|2450.5|2447.5|2431.5|2428.5|3760
1682326800000|2023-04-24 09:00:00|2445.5|2442.5|2446.5|2443.5|2449|2446|2441.5|2438.5|1245
1682330400000|2023-04-24 10:00:00|2447|2444|2446.4|2443.4|2453.4|2450.4|2446.4|2443.4|1311
1682334000000|2023-04-24 11:00:00|2447.4|2444.4|2456.4|2453.4|2459.4|2456.4|2446.9|2443.9|2591
1682337600000|2023-04-24 12:00:00|2457.4|2454.4|2455.4|2452.4|2462.4|2459.4|2441.4|2438.4|5511
1682341200000|2023-04-24 13:00:00|2454.4|2451.4|2481.3|2478.3|2483.3|2480.3|2451.9|2448.9|8080
1682344800000|2023-04-24 14:00:00|2480.8|2477.8|2513.3|2510.3|2524.3|2521.3|2477.3|2474.3|10980
1682348400000|2023-04-24 15:00:00|2512.3|2509.3|2535.3|2532.3|2543.8|2540.8|2511.3|2508.3|10530
1682352000000|2023-04-24 16:00:00|2534.3|2531.3|2529.3|2526.3|2537.3|2534.3|2516.3|2513.3|11633
1682406000000|2023-04-25 07:00:00|2528.3|2525.3|2505.8|2502.8|2534.8|2531.8|2502.8|2499.8|3652
1682409600000|2023-04-25 08:00:00|2506.8|2503.8|2523.8|2520.8|2528.8|2525.8|2505.8|2502.8|2759
1682413200000|2023-04-25 09:00:00|2522.8|2519.8|2536.8|2533.8|2537.7|2534.7|2516.8|2513.8|4375
1682416800000|2023-04-25 10:00:00|2536.7|2533.7|2528.2|2525.2|2537.7|2534.7|2525.7|2522.7|3169
1682420400000|2023-04-25 11:00:00|2528.7|2525.7|2529.7|2526.7|2533.7|2530.7|2515.2|2512.2|2576
1682424000000|2023-04-25 12:00:00|2529.2|2526.2|2523.7|2520.7|2529.7|2526.7|2497.7|2494.7|5597
1682427600000|2023-04-25 13:00:00|2525.7|2522.7|2507.7|2504.7|2531.7|2528.7|2502.7|2499.7|5844
1682431200000|2023-04-25 14:00:00|2509.2|2506.2|2520.6|2517.6|2532.6|2529.6|2508.6|2505.6|5521
1682434800000|2023-04-25 15:00:00|2522.6|2519.6|2552.6|2549.6|2554.6|2551.6|2517.1|2514.1|5864
1682438400000|2023-04-25 16:00:00|2555.6|2552.6|2608|2605|2621.5|2618.5|2546.6|2543.6|17329
1682492400000|2023-04-26 07:00:00|2604.6|2601.6|2595.1|2592.1|2612.6|2609.6|2594.1|2591.1|3633
1682496000000|2023-04-26 08:00:00|2596.1|2593.1|2612.1|2609.1|2633|2630|2593.1|2590.1|5415
1682499600000|2023-04-26 09:00:00|2611.6|2608.6|2629.1|2626.1|2629.6|2626.6|2603.2|2600.2|4243
1682503200000|2023-04-26 10:00:00|2629.6|2626.6|2613.1|2610.1|2638.1|2635.1|2612.1|2609.1|2668
1682506800000|2023-04-26 11:00:00|2612.6|2609.6|2612.5|2609.5|2621|2618|2604.1|2601.1|2810
1682510400000|2023-04-26 12:00:00|2613|2610|2595.6|2592.6|2614|2611|2585.1|2582.1|7814
1682514000000|2023-04-26 13:00:00|2596.1|2593.1|2587.1|2584.1|2601.1|2598.1|2587.1|2584.1|5124
1682517600000|2023-04-26 14:00:00|2588.1|2585.1|2594|2591|2597|2594|2567.1|2564.1|9224
1682521200000|2023-04-26 15:00:00|2595|2592|2578|2575|2609.5|2606.5|2573|2570|6512
1682524800000|2023-04-26 16:00:00|2577.5|2574.5|2577|2574|2589.9|2586.9|2571|2568|12490
1682578800000|2023-04-27 07:00:00|2569.7|2566.7|2575.7|2572.7|2581.1|2578.1|2558.1|2555.1|3109
1682582400000|2023-04-27 08:00:00|2575.2|2572.2|2592.6|2589.6|2593.6|2590.6|2570.7|2567.7|3690
1682586000000|2023-04-27 09:00:00|2593.1|2590.1|2596.6|2593.6|2605.6|2602.6|2589.6|2586.6|2296
1682589600000|2023-04-27 10:00:00|2596.1|2593.1|2630.5|2627.5|2631.5|2628.5|2594.6|2591.6|3324
1682593200000|2023-04-27 11:00:00|2629.5|2626.5|2627.6|2624.6|2645.5|2642.5|2621.6|2618.6|6233
1682596800000|2023-04-27 12:00:00|2628.6|2625.6|2666.3|2663.3|2675.3|2672.3|2624.6|2621.6|12541
1682600400000|2023-04-27 13:00:00|2665.3|2662.3|2671.4|2668.4|2682.4|2679.4|2651.4|2648.4|8650
1682604000000|2023-04-27 14:00:00|2672.4|2669.4|2634.6|2631.6|2681.4|2678.4|2610.6|2607.6|14405
1682607600000|2023-04-27 15:00:00|2635|2632|2643.6|2640.6|2656.5|2653.5|2628.5|2625.5|4335
1682611200000|2023-04-27 16:00:00|2643.5|2640.5|2641.5|2638.5|2651.5|2648.5|2615.6|2612.6|12548
1682614800000|2023-04-27 17:00:00|||||||||18
1682665200000|2023-04-28 07:00:00|2639.1|2636.1|2635.3|2632.3|2649.6|2646.6|2631.3|2628.3|2995
1682668800000|2023-04-28 08:00:00|2637.8|2634.8|2630.2|2627.2|2643.3|2640.3|2624.3|2621.3|4435
1682672400000|2023-04-28 09:00:00|2630.3|2627.3|2626.2|2623.2|2633.3|2630.3|2618.8|2615.8|1613
1682676000000|2023-04-28 10:00:00|2625.2|2622.2|2609.3|2606.3|2633.2|2630.2|2595.8|2592.8|3069
1682679600000|2023-04-28 11:00:00|2608.8|2605.8|2624.7|2621.7|2625.2|2622.2|2601.3|2598.3|2991
1682683200000|2023-04-28 12:00:00|2624.6|2621.6|2620.2|2617.2|2642.2|2639.2|2600.3|2597.3|7782
1682686800000|2023-04-28 13:00:00|2619.7|2616.7|2614.1|2611.1|2620.2|2617.2|2609.2|2606.2|4113
1682690400000|2023-04-28 14:00:00|2614.2|2611.2|2634.1|2631.1|2642.1|2639.1|2613.1|2610.1|5344
1682694000000|2023-04-28 15:00:00|2633.1|2630.1|2631|2628|2644|2641|2617.2|2614.2|5162
1682697600000|2023-04-28 16:00:00|2632|2629|2637|2634|2644.1|2641.1|2630|2627|7394
1682938800000|2023-05-01 11:00:00|2628.9|2625.9|2631.5|2628.5|2632.5|2629.5|2609.5|2606.5|3060
1682942400000|2023-05-01 12:00:00|2632|2629|2640.8|2637.8|2642.5|2639.5|2624.7|2621.7|4957
1682946000000|2023-05-01 13:00:00|2639.8|2636.8|2615.7|2612.7|2645.8|2642.8|2615.7|2612.7|3745
1682949600000|2023-05-01 14:00:00|2615.8|2612.8|2584|2581|2616.7|2613.7|2575|2572|8719
1682953200000|2023-05-01 15:00:00|2584.4|2581.4|2558.9|2555.9|2584.4|2581.4|2542|2539|4661
1682956800000|2023-05-01 16:00:00|2559.8|2556.8|2549.4|2546.4|2570.8|2567.8|2549.3|2546.3|6233
1683010800000|2023-05-02 07:00:00|2544.6|2541.6|2565.5|2562.5|2567.5|2564.5|2544.1|2541.1|1712
1683014400000|2023-05-02 08:00:00|2565.6|2562.6|2590.6|2587.6|2591.6|2588.6|2565.6|2562.6|2493
1683018000000|2023-05-02 09:00:00|2589.6|2586.6|2579|2576|2597.4|2594.4|2578.5|2575.5|1927
1683021600000|2023-05-02 10:00:00|2579.4|2576.4|2580.4|2577.4|2589.8|2586.8|2571.6|2568.6|2674
1683025200000|2023-05-02 11:00:00|2580.9|2577.9|2589|2586|2592.5|2589.5|2578.4|2575.4|1465
1683028800000|2023-05-02 12:00:00|2589.5|2586.5|2593.5|2590.5|2603.5|2600.5|2586.5|2583.5|4522
1683032400000|2023-05-02 13:00:00|2594.3|2591.3|2550.4|2547.4|2599.4|2596.4|2544.5|2541.5|7816
1683036000000|2023-05-02 14:00:00|2549.4|2546.4|2525.9|2522.9|2553.4|2550.4|2513.4|2510.4|11673
1683039600000|2023-05-02 15:00:00|2525.4|2522.4|2533.2|2530.2|2545.2|2542.2|2522.3|2519.3|5832
1683043200000|2023-05-02 16:00:00|2533.7|2530.7|2507.1|2504.1|2537.2|2534.2|2505.1|2502.1|10492
1683097200000|2023-05-03 07:00:00|2500.8|2497.8|2486.7|2483.7|2506.8|2503.8|2486.2|2483.2|3322
1683100800000|2023-05-03 08:00:00|2486.8|2483.8|2501.8|2498.8|2503.6|2500.6|2486.8|2483.8|1907
1683104400000|2023-05-03 09:00:00|2501.7|2498.7|2507.7|2504.7|2518.7|2515.7|2501.7|2498.7|1680
1683108000000|2023-05-03 10:00:00|2508.6|2505.6|2509.7|2506.7|2511.6|2508.6|2504.6|2501.6|1034
1683111600000|2023-05-03 11:00:00|2509.6|2506.6|2505.7|2502.7|2511.7|2508.7|2497.8|2494.8|1384
1683115200000|2023-05-03 12:00:00|2506.7|2503.7|2518.9|2515.9|2521.7|2518.7|2505.7|2502.7|4015
1683118800000|2023-05-03 13:00:00|2519.4|2516.4|2508.4|2505.4|2530.4|2527.4|2500.7|2497.7|4291
1683122400000|2023-05-03 14:00:00|2508.5|2505.5|2520.3|2517.3|2539.3|2536.3|2508.5|2505.5|6097
1683126000000|2023-05-03 15:00:00|2521.2|2518.2|2528.7|2525.7|2535|2532|2520.2|2517.2|5798
1683129600000|2023-05-03 16:00:00|2529.1|2526.1|2509|2506|2533|2530|2507.4|2504.4|8558
1683183600000|2023-05-04 07:00:00|2514|2511|2520.3|2517.3|2527.2|2524.2|2511.1|2508.1|1737
1683187200000|2023-05-04 08:00:00|2519.8|2516.8|2521.8|2518.8|2531.7|2528.7|2517.8|2514.8|2313
1683190800000|2023-05-04 09:00:00|2522.8|2519.8|2504.5|2501.5|2523.8|2520.8|2503.9|2500.9|978
1683194400000|2023-05-04 10:00:00|2504.1|2501.1|2509|2506|2510.5|2507.5|2502.5|2499.5|454
1683198000000|2023-05-04 11:00:00|2508.9|2505.9|2500.9|2497.9|2511.9|2508.9|2499|2496|891
1683201600000|2023-05-04 12:00:00|2501.8|2498.8|2511.9|2508.9|2518|2515|2497|2494|2268
1683205200000|2023-05-04 13:00:00|2512.8|2509.8|2511.2|2508.2|2518.9|2515.9|2499.2|2496.2|3460
1683208800000|2023-05-04 14:00:00|2511.3|2508.3|2521.1|2518.1|2527.2|2524.2|2492.5|2489.5|5854
1683212400000|2023-05-04 15:00:00|2521.2|2518.2|2517.6|2514.6|2527.8|2524.8|2514.2|2511.2|4517
1683216000000|2023-05-04 16:00:00|2518.1|2515.1|2549.8|2546.8|2561.6|2558.6|2515|2512|8767
1683270000000|2023-05-05 07:00:00|2564.6|2561.6|2572.7|2569.7|2580.1|2577.1|2563.2|2560.2|2707
1683273600000|2023-05-05 08:00:00|2573.2|2570.2|2569|2566|2573.2|2570.2|2555.8|2552.8|2864
1683277200000|2023-05-05 09:00:00|2569.1|2566.1|2559|2556|2569.1|2566.1|2558|2555|1052
1683280800000|2023-05-05 10:00:00|2559.4|2556.4|2572.3|2569.3|2574.8|2571.8|2558|2555|2188
1683284400000|2023-05-05 11:00:00|2572.7|2569.7|2581.6|2578.6|2593.1|2590.1|2572.7|2569.7|2123
1683288000000|2023-05-05 12:00:00|2579.6|2576.6|2583.6|2580.6|2588.1|2585.1|2570.7|2567.7|4332
1683291600000|2023-05-05 13:00:00|2584|2581|2601|2598|2612.7|2609.7|2572|2569|5039
1683295200000|2023-05-05 14:00:00|2600.9|2597.9|2623.6|2620.6|2625|2622|2599.1|2596.1|5627
1683298800000|2023-05-05 15:00:00|2622.7|2619.7|2624.8|2621.8|2630.7|2627.7|2615.8|2612.8|6310
1683302400000|2023-05-05 16:00:00|2624.9|2621.9|2640|2637|2640|2637|2619.4|2616.4|8204
1683543600000|2023-05-08 11:00:00|2634.4|2631.4|2628.4|2625.4|2641.1|2638.1|2624|2621|3324
1683547200000|2023-05-08 12:00:00|2628|2625|2612|2609|2628.5|2625.5|2595.3|2592.3|7639
1683550800000|2023-05-08 13:00:00|2612.4|2609.4|2618.7|2615.7|2631.5|2628.5|2604.9|2601.9|3108
1683554400000|2023-05-08 14:00:00|2618.6|2615.6|2609.8|2606.8|2627.7|2624.7|2606.8|2603.8|2619
1683558000000|2023-05-08 15:00:00|2610.2|2607.2|2603.2|2600.2|2613.8|2610.8|2603.1|2600.1|3011
1683561600000|2023-05-08 16:00:00|2604|2601|2599.8|2596.8|2611.1|2608.1|2598|2595|5979
1683615600000|2023-05-09 07:00:00|2597.3|2594.3|2594.8|2591.8|2611.7|2608.7|2593.8|2590.8|1796
1683619200000|2023-05-09 08:00:00|2594.9|2591.9|2592.9|2589.9|2597.9|2594.9|2585.8|2582.8|2480
1683622800000|2023-05-09 09:00:00|2594.8|2591.8|2617.6|2614.6|2622.5|2619.5|2593.9|2590.9|1686
1683626400000|2023-05-09 10:00:00|2617.2|2614.2|2609.5|2606.5|2617.6|2614.6|2607.5|2604.5|1008
1683630000000|2023-05-09 11:00:00|2610|2607|2615.5|2612.5|2627.5|2624.5|2608.6|2605.6|2393
1683633600000|2023-05-09 12:00:00|2615.6|2612.6|2622.8|2619.8|2636.5|2633.5|2615.6|2612.6|2964
1683637200000|2023-05-09 13:00:00|2624.7|2621.7|2619.8|2616.8|2634.7|2631.7|2617.4|2614.4|2930
1683640800000|2023-05-09 14:00:00|2620.3|2617.3|2613.9|2610.9|2620.6|2617.6|2597.8|2594.8|5975
1683644400000|2023-05-09 15:00:00|2613.4|2610.4|2633.7|2630.7|2634.6|2631.6|2610.5|2607.5|4681
1683648000000|2023-05-09 16:00:00|2633.8|2630.8|2610.8|2607.8|2634.6|2631.6|2607.7|2604.7|10233
1683702000000|2023-05-10 07:00:00|2603.2|2600.2|2609.5|2606.5|2613.7|2610.7|2599.7|2596.7|1126
1683705600000|2023-05-10 08:00:00|2609|2606|2605.3|2602.3|2609|2606|2596|2593|1746
1683709200000|2023-05-10 09:00:00|2604.4|2601.4|2596.2|2593.2|2604.4|2601.4|2594.2|2591.2|1389
1683712800000|2023-05-10 10:00:00|2596.7|2593.7|2605.9|2602.9|2606|2603|2595.4|2592.4|1388
1683716400000|2023-05-10 11:00:00|2606|2603|2610.1|2607.1|2610.1|2607.1|2602|2599|1049
1683720000000|2023-05-10 12:00:00|2610|2607|2604.6|2601.6|2619.9|2616.9|2602.1|2599.1|3208
1683723600000|2023-05-10 13:00:00|2605.1|2602.1|2631.5|2628.5|2633.2|2630.2|2601.2|2598.2|5195
1683727200000|2023-05-10 14:00:00|2631.3|2628.3|2644.1|2641.1|2655.7|2652.7|2627.8|2624.8|7491
1683730800000|2023-05-10 15:00:00|2644.8|2641.8|2661|2658|2664.5|2661.5|2641.8|2638.8|5153
1683734400000|2023-05-10 16:00:00|2661.8|2658.8|2657.1|2654.1|2665.8|2662.8|2651.1|2648.1|9252
1683788400000|2023-05-11 07:00:00|2654.8|2651.8|2661.6|2658.6|2662.5|2659.5|2643.8|2640.8|1413
1683792000000|2023-05-11 08:00:00|2661|2658|2655.8|2652.8|2662.5|2659.5|2644.9|2641.9|1753
1683795600000|2023-05-11 09:00:00|2656|2653|2655.9|2652.9|2660.9|2657.9|2650.7|2647.7|687
1683799200000|2023-05-11 10:00:00|2656.6|2653.6|2659.1|2656.1|2665.8|2662.8|2654.7|2651.7|1008
1683802800000|2023-05-11 11:00:00|2659.6|2656.6|2651.8|2648.8|2663.7|2660.7|2651.8|2648.8|1253
1683806400000|2023-05-11 12:00:00|2652.6|2649.6|2629.9|2626.9|2652.7|2649.7|2622.9|2619.9|6634
1683810000000|2023-05-11 13:00:00|2629.8|2626.8|2597|2594|2630.3|2627.3|2596.2|2593.2|8078
1683813600000|2023-05-11 14:00:00|2597.3|2594.3|2635.1|2632.1|2641.3|2638.3|2596.3|2593.3|8118
1683817200000|2023-05-11 15:00:00|2635|2632|2620.1|2617.1|2643.1|2640.1|2619.1|2616.1|4515
1683820800000|2023-05-11 16:00:00|2620.6|2617.6|2599.1|2596.1|2621.3|2618.3|2592.1|2589.1|14367
1683874800000|2023-05-12 07:00:00|2600.5|2597.5|2606.8|2603.8|2610.6|2607.6|2598.9|2595.9|1559
1683878400000|2023-05-12 08:00:00|2606.4|2603.4|2613.3|2610.3|2616.3|2613.3|2604.9|2601.9|2697
1683882000000|2023-05-12 09:00:00|2613.5|2610.5|2603.4|2600.4|2615.5|2612.5|2600.1|2597.1|1006
1683885600000|2023-05-12 10:00:00|2604.2|2601.2|2596.4|2593.4|2605.2|2602.2|2594.4|2591.4|895
1683889200000|2023-05-12 11:00:00|2597.4|2594.4|2605.4|2602.4|2605.4|2602.4|2592.4|2589.4|971
1683892800000|2023-05-12 12:00:00|2606.1|2603.1|2609.4|2606.4|2623.2|2620.2|2600.4|2597.4|2685
1683896400000|2023-05-12 13:00:00|2609.2|2606.2|2610.4|2607.4|2620.7|2617.7|2603.5|2600.5|3408
1683900000000|2023-05-12 14:00:00|2611.1|2608.1|2622.9|2619.9|2629.9|2626.9|2610.4|2607.4|5306
1683903600000|2023-05-12 15:00:00|2623.3|2620.3|2602|2599|2626.8|2623.8|2597.2|2594.2|5686
1683907200000|2023-05-12 16:00:00|2601.9|2598.9|2614.9|2609.9|2620.1|2617.1|2601.7|2598.7|6190
1684134000000|2023-05-15 07:00:00|2619.9|2616.9|2626.5|2623.5|2631.1|2628.1|2617.4|2614.4|905
1684137600000|2023-05-15 08:00:00|2627.2|2624.2|2612.8|2609.8|2631.5|2628.5|2612.8|2609.8|2660
1684141200000|2023-05-15 09:00:00|2612.7|2609.7|2610|2607|2612.8|2609.8|2606.7|2603.7|889
1684144800000|2023-05-15 10:00:00|2610.3|2607.3|2616.1|2613.1|2620|2617|2608.5|2605.5|639
1684148400000|2023-05-15 11:00:00|2616.5|2613.5|2610.8|2607.8|2619.1|2616.1|2609.1|2606.1|657
1684152000000|2023-05-15 12:00:00|2611.1|2608.1|2581.9|2578.9|2612.8|2609.8|2573.9|2570.9|5541
1684155600000|2023-05-15 13:00:00|2581.4|2578.4|2586.9|2583.9|2599.2|2596.2|2578.7|2575.7|3001
1684159200000|2023-05-15 14:00:00|2587|2584|2592.7|2589.7|2599.5|2596.5|2580.9|2577.9|3543
1684162800000|2023-05-15 15:00:00|2591.7|2588.7|2607.8|2604.8|2616.8|2613.8|2587.2|2584.2|5519
1684166400000|2023-05-15 16:00:00|2607.5|2604.5|2614.5|2611.5|2621.5|2618.5|2606.8|2603.8|5536
1684220400000|2023-05-16 07:00:00|2610.3|2607.3|2625.3|2622.3|2626.3|2623.3|2607.3|2604.3|1289
1684224000000|2023-05-16 08:00:00|2625.6|2622.6|2612.4|2609.4|2630.3|2627.3|2610.9|2607.9|1797
1684227600000|2023-05-16 09:00:00|2612.8|2609.8|2610.4|2607.4|2624.9|2621.9|2610.4|2607.4|936
1684231200000|2023-05-16 10:00:00|2611.4|2608.4|2616.6|2613.6|2617.1|2614.1|2607.4|2604.4|1242
1684234800000|2023-05-16 11:00:00|2616.2|2613.2|2615.2|2612.2|2619.1|2616.1|2606.4|2603.4|712
1684238400000|2023-05-16 12:00:00|2616|2613|2634|2631|2637.8|2634.8|2612.4|2609.4|5166
1684242000000|2023-05-16 13:00:00|2634.2|2631.2|2638.3|2635.3|2639.8|2636.8|2620.3|2617.3|3563
1684245600000|2023-05-16 14:00:00|2638.5|2635.5|2614|2611|2651.3|2648.3|2610.1|2607.1|8089
1684249200000|2023-05-16 15:00:00|2614.5|2611.5|2605.5|2602.5|2616|2613|2601.3|2598.3|3376
1684252800000|2023-05-16 16:00:00|2606.5|2603.5|2600.3|2597.3|2606.6|2603.6|2591.3|2588.3|6101
1684306800000|2023-05-17 07:00:00|2596.1|2593.1|2598.4|2595.4|2603.4|2600.4|2591.1|2588.1|1090
1684310400000|2023-05-17 08:00:00|2598.1|2595.1|2585.1|2582.1|2601.1|2598.1|2583.8|2580.8|1089
1684314000000|2023-05-17 09:00:00|2584.1|2581.1|2583.4|2580.4|2585.9|2582.9|2579.1|2576.1|2434
1684317600000|2023-05-17 10:00:00|2583.9|2580.9|2585.9|2582.9|2586.9|2583.9|2578.9|2575.9|1260
1684321200000|2023-05-17 11:00:00|2586|2583|2577.7|2574.7|2589.5|2586.5|2576.8|2573.8|1329
1684324800000|2023-05-17 12:00:00|2577.5|2574.5|2583.8|2580.8|2583.8|2580.8|2570.2|2567.2|4667
1684328400000|2023-05-17 13:00:00|2583.3|2580.3|2584.6|2581.6|2598.8|2595.8|2580.2|2577.2|3838
1684332000000|2023-05-17 14:00:00|2585.3|2582.3|2574.8|2571.8|2592.1|2589.1|2573.4|2570.4|4253
1684335600000|2023-05-17 15:00:00|2575.1|2572.1|2577.1|2574.1|2582.4|2579.4|2574.4|2571.4|1164
1684339200000|2023-05-17 16:00:00|2581.7|2578.7|2577.1|2574.1|2584.6|2581.6|2576.1|2573.1|3203
1684393200000|2023-05-18 07:00:00|2577.6|2574.6|2577.9|2574.9|2585.9|2582.9|2560.3|2557.3|2699
1684396800000|2023-05-18 08:00:00|2578.9|2575.9|2552.9|2549.9|2578.9|2575.9|2550.9|2547.9|5462
1684400400000|2023-05-18 09:00:00|2552.7|2549.7|2551.2|2548.2|2556.7|2553.7|2551|2548|1088
1684404000000|2023-05-18 10:00:00|2551.5|2548.5|2555.5|2552.5|2557.3|2554.3|2549.3|2546.3|866
1684407600000|2023-05-18 11:00:00|2555.3|2552.3|2552.4|2549.4|2557.8|2554.8|2552|2549|819
1684411200000|2023-05-18 12:00:00|2552.9|2549.9|2548.2|2545.2|2554.7|2551.7|2547|2544|4961
1684414800000|2023-05-18 13:00:00|2548|2545|2541.4|2538.4|2549.4|2546.4|2540.4|2537.4|5571
1684418400000|2023-05-18 14:00:00|2542.4|2539.4|2541.7|2538.7|2550.4|2547.4|2536.8|2533.8|5148
1684422000000|2023-05-18 15:00:00|2541.1|2538.1|2550.9|2547.9|2554.7|2551.7|2540.7|2537.7|6978
1684425600000|2023-05-18 16:00:00|2551.2|2548.2|2550.9|2547.9|2555.1|2552.1|2547.5|2544.5|4538
1684479600000|2023-05-19 07:00:00|2552.4|2549.4|2559.6|2556.6|2559.6|2556.6|2550.1|2547.1|1568
1684483200000|2023-05-19 08:00:00|2558.6|2555.6|2573.3|2570.3|2575|2572|2555.8|2552.8|1479
1684486800000|2023-05-19 09:00:00|2573.8|2570.8|2573.8|2570.8|2579.8|2576.8|2571.8|2568.8|1082
1684490400000|2023-05-19 10:00:00|2573.6|2570.6|2579.6|2576.6|2582.8|2579.8|2573.6|2570.6|632
1684494000000|2023-05-19 11:00:00|2579.1|2576.1|2584.8|2581.8|2596.2|2593.2|2578.6|2575.6|2918
1684497600000|2023-05-19 12:00:00|2585.1|2582.1|2595.3|2592.3|2598.3|2595.3|2583.5|2580.5|3827
1684501200000|2023-05-19 13:00:00|2595.8|2592.8|2575.8|2572.8|2597.5|2594.5|2571.3|2568.3|5016
1684504800000|2023-05-19 14:00:00|2576.3|2573.3|2579.5|2576.5|2584.7|2581.7|2569.7|2566.7|3047
1684508400000|2023-05-19 15:00:00|2579.7|2576.7|2566.9|2563.9|2582|2579|2561.4|2558.4|4391
1684512000000|2023-05-19 16:00:00|2567.2|2564.2|2568.9|2565.9|2572.4|2569.4|2562.4|2559.4|3308
1684738800000|2023-05-22 07:00:00|2558.4|2555.4|2580.8|2577.8|2581|2578|2557.9|2554.9|2644
1684742400000|2023-05-22 08:00:00|2580.5|2577.5|2572.7|2569.7|2581.5|2578.5|2572.5|2569.5|1367
1684746000000|2023-05-22 09:00:00|2573.5|2570.5|2568.5|2565.5|2575.5|2572.5|2567.5|2564.5|908
1684749600000|2023-05-22 10:00:00|2567.7|2564.7|2570.3|2567.3|2573|2570|2565.7|2562.7|1159
1684753200000|2023-05-22 11:00:00|2570.5|2567.5|2555.5|2552.5|2571.3|2568.3|2547.5|2544.5|2993
1684756800000|2023-05-22 12:00:00|2555|2552|2567.4|2564.4|2577|2574|2555|2552|2295
1684760400000|2023-05-22 13:00:00|2567.2|2564.2|2567.9|2564.9|2577|2574|2567|2564|3348
1684764000000|2023-05-22 14:00:00|2567.4|2564.4|2568.6|2565.6|2573.2|2570.2|2563.4|2560.4|3035
1684767600000|2023-05-22 15:00:00|2568.4|2565.4|2576.6|2573.6|2578.6|2575.6|2565.4|2562.4|2737
1684771200000|2023-05-22 16:00:00|2577.2|2574.2|2583.3|2580.3|2591|2588|2573.6|2570.6|9462
1684825200000|2023-05-23 07:00:00|2584|2581|2602.9|2599.9|2605|2602|2580.3|2577.3|2805
1684828800000|2023-05-23 08:00:00|2602.5|2599.5|2600.7|2597.7|2604.2|2601.2|2599.2|2596.2|1723
1684832400000|2023-05-23 09:00:00|2601.4|2598.4|2592.6|2589.6|2607.4|2604.4|2588.1|2585.1|1577
1684836000000|2023-05-23 10:00:00|2592.5|2589.5|2587.3|2584.3|2595.1|2592.1|2583.9|2580.9|1426
1684839600000|2023-05-23 11:00:00|2587.6|2584.6|2575.6|2572.6|2588.8|2585.8|2571.6|2568.6|2075
1684843200000|2023-05-23 12:00:00|2575.8|2572.8|2592.4|2589.4|2593.7|2590.7|2574.6|2571.6|4564
1684846800000|2023-05-23 13:00:00|2592.1|2589.1|2598.6|2595.6|2599.6|2596.6|2580.1|2577.1|3813
1684850400000|2023-05-23 14:00:00|2598.9|2595.9|2589|2586|2600.6|2597.6|2587.8|2584.8|3896
1684854000000|2023-05-23 15:00:00|2588.8|2585.8|2581.7|2578.7|2589.5|2586.5|2577|2574|6362
1684857600000|2023-05-23 16:00:00|2582|2579|2569.6|2566.6|2583.2|2580.2|2564.4|2561.4|7924
1684911600000|2023-05-24 07:00:00|2564.3|2561.3|2554.3|2551.3|2564.6|2561.6|2550.6|2547.6|1705
1684915200000|2023-05-24 08:00:00|2554.6|2551.6|2544.5|2541.5|2555.1|2552.1|2541.1|2538.1|2530
1684918800000|2023-05-24 09:00:00|2543.5|2540.5|2545|2542|2545.3|2542.3|2539.5|2536.5|2048
1684922400000|2023-05-24 10:00:00|2544.5|2541.5|2546.3|2543.3|2550.3|2547.3|2543|2540|1511
1684926000000|2023-05-24 11:00:00|2546.5|2543.5|2551.5|2548.5|2556|2553|2545.3|2542.3|730
1684929600000|2023-05-24 12:00:00|2552.2|2549.2|2544.2|2541.2|2555|2552|2543.5|2540.5|2760
1684933200000|2023-05-24 13:00:00|2544.4|2541.4|2566|2563|2569|2566|2542.7|2539.7|5235
1684936800000|2023-05-24 14:00:00|2566.3|2563.3|2546.9|2543.9|2578|2575|2546.9|2543.9|7016
1684940400000|2023-05-24 15:00:00|2546.6|2543.6|2543.9|2540.9|2549.6|2546.6|2539.3|2536.3|5994
1684944000000|2023-05-24 16:00:00|2544.4|2541.4|2535.5|2532.5|2550.1|2547.1|2534.8|2531.8|12300
1684998000000|2023-05-25 07:00:00|2529|2526|2513.7|2510.7|2532|2529|2509|2506|4158
1685001600000|2023-05-25 08:00:00|2513.5|2510.5|2502|2499|2515.7|2512.7|2501|2498|3721
1685005200000|2023-05-25 09:00:00|2501.7|2498.7|2504|2501|2508.7|2505.7|2501|2498|887
1685008800000|2023-05-25 10:00:00|2503.5|2500.5|2504.4|2501.4|2507.2|2504.2|2500.9|2497.9|1124
1685012400000|2023-05-25 11:00:00|2504.7|2501.7|2499.4|2496.4|2504.7|2501.7|2499.4|2496.4|1330
1685016000000|2023-05-25 12:00:00|2499.7|2496.7|2485.7|2482.7|2503.4|2500.4|2485.7|2482.7|10016
1685019600000|2023-05-25 13:00:00|2485.9|2482.9|2460.6|2457.6|2488.1|2485.1|2450.9|2447.9|16584
1685023200000|2023-05-25 14:00:00|2458.6|2455.6|2474.8|2471.8|2488.6|2485.6|2454.1|2451.1|10825
1685026800000|2023-05-25 15:00:00|2475.6|2472.6|2464.6|2461.6|2482.6|2479.6|2460.8|2457.8|13170
1685030400000|2023-05-25 16:00:00|2463.8|2460.8|2481.3|2478.3|2481.8|2478.8|2458.8|2455.8|14582
1685084400000|2023-05-26 07:00:00|2473.1|2470.1|2484.3|2481.3|2488.6|2485.6|2473.1|2470.1|1607
1685088000000|2023-05-26 08:00:00|2484|2481|2469|2466|2485.3|2482.3|2469|2466|1510
1685091600000|2023-05-26 09:00:00|2470.3|2467.3|2464.3|2461.3|2475.8|2472.8|2463.5|2460.5|2092
1685095200000|2023-05-26 10:00:00|2464.5|2461.5|2471|2468|2472.3|2469.3|2464|2461|1223
1685098800000|2023-05-26 11:00:00|2470.8|2467.8|2470.5|2467.5|2479.5|2476.5|2470|2467|1266
1685102400000|2023-05-26 12:00:00|2470.7|2467.7|2492.5|2489.5|2504.2|2501.2|2465.2|2462.2|13020
1685106000000|2023-05-26 13:00:00|2492.2|2489.2|2495.2|2492.2|2502|2499|2484.7|2481.7|4696
1685109600000|2023-05-26 14:00:00|2494.5|2491.5|2523.9|2520.9|2523.9|2520.9|2488.5|2485.5|6735
1685113200000|2023-05-26 15:00:00|2524.9|2521.9|2535.2|2532.2|2551.9|2548.9|2519.2|2516.2|11510
1685116800000|2023-05-26 16:00:00|2534.7|2531.7|2531.4|2528.4|2538.9|2535.9|2525.2|2522.2|7675
1685430000000|2023-05-30 07:00:00|2525.5|2522.5|2512.9|2509.9|2526.3|2523.3|2511|2508|7905
1685433600000|2023-05-30 08:00:00|2511.9|2508.9|2513|2510|2521.7|2518.7|2504.7|2501.7|2790
1685437200000|2023-05-30 09:00:00|2513.7|2510.7|2534.1|2531.1|2539.7|2536.7|2510|2507|7129
1685440800000|2023-05-30 10:00:00|2534.3|2531.3|2523.8|2520.8|2534.3|2531.3|2520.4|2517.4|4382
1685444400000|2023-05-30 11:00:00|2524.1|2521.1|2534.1|2531.1|2534.8|2531.8|2519.4|2516.4|1205
1685448000000|2023-05-30 12:00:00|2534.3|2531.3|2545.7|2542.7|2563.1|2560.1|2533.1|2530.1|20310
1685451600000|2023-05-30 13:00:00|2545.5|2542.5|2520.6|2517.6|2547.7|2544.7|2516.9|2513.9|8621
1685455200000|2023-05-30 14:00:00|2520.1|2517.1|2524.3|2521.3|2533.1|2530.1|2513.2|2510.2|5014
1685458800000|2023-05-30 15:00:00|2522.3|2519.3|2505.7|2502.7|2523.3|2520.3|2502.7|2499.7|5346
1685462400000|2023-05-30 16:00:00|2506.5|2503.5|2515|2512|2520.6|2517.6|2502.9|2499.9|6599
1685516400000|2023-05-31 07:00:00|2510.5|2507.5|2489.1|2486.1|2516.9|2513.9|2487.8|2484.8|3318
1685520000000|2023-05-31 08:00:00|2488.8|2485.8|2488.8|2485.8|2500.5|2497.5|2486|2483|2875
1685523600000|2023-05-31 09:00:00|2489.4|2486.4|2493.1|2490.1|2496.8|2493.8|2488.8|2485.8|973
1685527200000|2023-05-31 10:00:00|2493.4|2490.4|2502.1|2499.1|2502.1|2499.1|2488.3|2485.3|3276
1685530800000|2023-05-31 11:00:00|2502.4|2499.4|2496.7|2493.7|2505.1|2502.1|2495.2|2492.2|2212
1685534400000|2023-05-31 12:00:00|2495.7|2492.7|2491.8|2488.8|2507.3|2504.3|2487.3|2484.3|6807
1685538000000|2023-05-31 13:00:00|2492.1|2489.1|2510.8|2507.8|2524.2|2521.2|2489.1|2486.1|8322
1685541600000|2023-05-31 14:00:00|2510.1|2507.1|2504.8|2501.8|2516.3|2513.3|2500.4|2497.4|4167
1685545200000|2023-05-31 15:00:00|2505.1|2502.1|2497.9|2494.9|2507.4|2504.4|2497.4|2494.4|3291
1685548800000|2023-05-31 16:00:00|2498.1|2495.1|2487.3|2484.3|2502.3|2499.3|2485|2482|8292
1685602800000|2023-06-01 07:00:00|2491.3|2488.3|2505.7|2502.7|2511.1|2508.1|2489.7|2486.7|2017
1685606400000|2023-06-01 08:00:00|2505|2502|2516.2|2513.2|2516.7|2513.7|2504.4|2501.4|2151
1685610000000|2023-06-01 09:00:00|2515.7|2512.7|2516.4|2513.4|2518.4|2515.4|2509|2506|1081
1685613600000|2023-06-01 10:00:00|2516.7|2513.7|2519|2516|2520|2517|2515.7|2512.7|3632
1685617200000|2023-06-01 11:00:00|2519.2|2516.2|2508.1|2505.1|2521|2518|2508.1|2505.1|4149
1685620800000|2023-06-01 12:00:00|2507.6|2504.6|2508.7|2505.7|2522.5|2519.5|2507.1|2504.1|3308
1685624400000|2023-06-01 13:00:00|2507.8|2504.8|2486.7|2483.7|2510.8|2507.8|2484.5|2481.5|6134
1685628000000|2023-06-01 14:00:00|2487|2484|2463|2460|2491.1|2488.1|2459|2456|9575
1685631600000|2023-06-01 15:00:00|2463.3|2460.3|2469.2|2466.2|2481.7|2478.7|2460.3|2457.3|7146
1685635200000|2023-06-01 16:00:00|2469.5|2466.5|2473.3|2470.3|2476.8|2473.8|2465.8|2462.8|6765
1685689200000|2023-06-02 07:00:00|2462.3|2459.3|2461.2|2458.2|2463|2460|2457.6|2454.6|1591
1685692800000|2023-06-02 08:00:00|2461.4|2458.4|2449.8|2446.8|2461.6|2458.6|2448|2445|3622
1685696400000|2023-06-02 09:00:00|2448.8|2445.8|2456.2|2453.2|2460.5|2457.5|2445.1|2442.1|1734
1685700000000|2023-06-02 10:00:00|2456.5|2453.5|2452.4|2449.4|2458.2|2455.2|2450.6|2447.6|3010
1685703600000|2023-06-02 11:00:00|2453.1|2450.1|2448.9|2445.9|2454.4|2451.4|2447.1|2444.1|1092
1685707200000|2023-06-02 12:00:00|2449.2|2446.2|2450.7|2447.7|2462.1|2459.1|2448.7|2445.7|3455
1685710800000|2023-06-02 13:00:00|2450.4|2447.4|2450.9|2447.9|2460.1|2457.1|2448.1|2445.1|6363
1685714400000|2023-06-02 14:00:00|2451.4|2448.4|2451.4|2448.4|2459.9|2456.9|2442.9|2439.9|7508
1685718000000|2023-06-02 15:00:00|2452|2449|2449.5|2446.5|2460|2457|2447.5|2444.5|5805
1685721600000|2023-06-02 16:00:00|2449.6|2446.6|2461.9|2458.9|2463.5|2460.5|2448.3|2445.3|13995
1685948400000|2023-06-05 07:00:00|2471.3|2468.3|2487.3|2484.3|2492.3|2489.3|2470.9|2467.9|2672
1685952000000|2023-06-05 08:00:00|2487.1|2484.1|2465.9|2462.9|2488.6|2485.6|2461.9|2458.9|2538
1685955600000|2023-06-05 09:00:00|2465.6|2462.6|2448.9|2445.9|2465.6|2462.6|2445.9|2442.9|3082
1685959200000|2023-06-05 10:00:00|2449.4|2446.4|2439.2|2436.2|2450.5|2447.5|2438.5|2435.5|4231
1685962800000|2023-06-05 11:00:00|2440.2|2437.2|2440.5|2437.5|2446.2|2443.2|2437.2|2434.2|5539
1685966400000|2023-06-05 12:00:00|2440.2|2437.2|2439.1|2436.1|2445.8|2442.8|2438.1|2435.1|2266
1685970000000|2023-06-05 13:00:00|2439.6|2436.6|2427.5|2424.5|2440.5|2437.5|2422.3|2419.3|11582
1685973600000|2023-06-05 14:00:00|2428.1|2425.1|2432.4|2429.4|2446.4|2443.4|2427.5|2424.5|16444
1685977200000|2023-06-05 15:00:00|2432.1|2429.1|2441.1|2438.1|2459.8|2456.8|2429.9|2426.9|9848
1685980800000|2023-06-05 16:00:00|2440.9|2437.9|2428.1|2425.1|2442.8|2439.8|2422.9|2419.9|14629
1686034800000|2023-06-06 07:00:00|2429.7|2426.7|2431.5|2428.5|2448.9|2445.9|2423|2420|3915
1686038400000|2023-06-06 08:00:00|2431.2|2428.2|2411.2|2408.2|2431.2|2428.2|2411.2|2408.2|4018
1686042000000|2023-06-06 09:00:00|2410.5|2407.5|2428.3|2425.3|2434.2|2431.2|2409.9|2406.9|2850
1686045600000|2023-06-06 10:00:00|2428.7|2425.7|2430.1|2427.1|2456.1|2453.1|2427.3|2424.3|7136
1686049200000|2023-06-06 11:00:00|2430.6|2427.6|2432.6|2429.6|2438.8|2435.8|2429.1|2426.1|2645
1686052800000|2023-06-06 12:00:00|2433.1|2430.1|2444.6|2441.6|2447.6|2444.6|2429.5|2426.5|8455
1686056400000|2023-06-06 13:00:00|2444.4|2441.4|2436.1|2433.1|2448.8|2445.8|2434.4|2431.4|5110
1686060000000|2023-06-06 14:00:00|2437.1|2434.1|2424.1|2421.1|2442.3|2439.3|2422.8|2419.8|17937
1686063600000|2023-06-06 15:00:00|2424.4|2421.4|2442.4|2439.4|2445|2442|2420.1|2417.1|11768
1686067200000|2023-06-06 16:00:00|2441.7|2438.7|2447.6|2444.6|2447.6|2444.6|2435.7|2432.7|18990
1686121200000|2023-06-07 07:00:00|2452.4|2449.4|2451|2448|2461.4|2458.4|2449|2446|1559
1686124800000|2023-06-07 08:00:00|2451.4|2448.4|2462.1|2459.1|2465.6|2462.6|2445.4|2442.4|3386
1686128400000|2023-06-07 09:00:00|2462.3|2459.3|2451.3|2448.3|2463|2460|2444.7|2441.7|1624
1686132000000|2023-06-07 10:00:00|2451.2|2448.2|2461|2458|2462.3|2459.3|2446.7|2443.7|2477
1686135600000|2023-06-07 11:00:00|2460.6|2457.6|2450.6|2447.6|2468.3|2465.3|2449.5|2446.5|2931
1686139200000|2023-06-07 12:00:00|2450.5|2447.5|2450.6|2447.6|2460.5|2457.5|2448|2445|6985
1686142800000|2023-06-07 13:00:00|2450.5|2447.5|2450.2|2447.2|2454|2451|2436.7|2433.7|7628
1686146400000|2023-06-07 14:00:00|2449.7|2446.7|2428.3|2425.3|2449.7|2446.7|2424.7|2421.7|5060
1686150000000|2023-06-07 15:00:00|2428|2425|2440.2|2437.2|2447|2444|2423.3|2420.3|6741
1686153600000|2023-06-07 16:00:00|2440|2437|2435.9|2432.9|2441.3|2438.3|2428|2425|15708
1686207600000|2023-06-08 07:00:00|2426.5|2423.5|2444|2441|2444.9|2441.9|2425.5|2422.5|4192
1686211200000|2023-06-08 08:00:00|2444.4|2441.4|2438.9|2435.9|2444.9|2441.9|2434.9|2431.9|1289
1686214800000|2023-06-08 09:00:00|2439.2|2436.2|2447.8|2444.8|2447.8|2444.8|2439.2|2436.2|1562
1686218400000|2023-06-08 10:00:00|2446.8|2443.8|2454.5|2451.5|2457.6|2454.6|2446.8|2443.8|2450
1686222000000|2023-06-08 11:00:00|2454.1|2451.1|2473.7|2470.7|2474.1|2471.1|2454.1|2451.1|5601
1686225600000|2023-06-08 12:00:00|2474.1|2471.1|2488.9|2485.9|2502|2499|2472.9|2469.9|11330
1686229200000|2023-06-08 13:00:00|2488.6|2485.6|2506.8|2503.8|2508.8|2505.8|2481.6|2478.6|10288
1686232800000|2023-06-08 14:00:00|2506.4|2503.4|2506.4|2503.4|2513.5|2510.5|2495.4|2492.4|13154
1686236400000|2023-06-08 15:00:00|2506.8|2503.8|2504.6|2501.6|2515.8|2512.8|2504|2501|9486
1686240000000|2023-06-08 16:00:00|2504.5|2501.5|2539|2536|2541.7|2538.7|2503.5|2500.5|17462
1686294000000|2023-06-09 07:00:00|2536.4|2533.4|2549.9|2546.9|2554.6|2551.6|2533.6|2530.6|4388
1686297600000|2023-06-09 08:00:00|2549.8|2546.8|2572.1|2569.1|2586.1|2583.1|2546.6|2543.6|4473
1686301200000|2023-06-09 09:00:00|2572.7|2569.7|2555.1|2552.1|2574.2|2571.2|2553.8|2550.8|2641
1686304800000|2023-06-09 10:00:00|2555.4|2552.4|2563.8|2560.8|2566|2563|2543.8|2540.8|4946
1686308400000|2023-06-09 11:00:00|2564.3|2561.3|2550.7|2547.7|2565.5|2562.5|2549.3|2546.3|1973
1686312000000|2023-06-09 12:00:00|2551|2548|2531.9|2528.9|2561.4|2558.4|2518|2515|12869
1686315600000|2023-06-09 13:00:00|2532.2|2529.2|2521.9|2518.9|2538.6|2535.6|2521.7|2518.7|6503
1686319200000|2023-06-09 14:00:00|2522.8|2519.8|2562.3|2559.3|2565.7|2562.7|2519.8|2516.8|10015
1686322800000|2023-06-09 15:00:00|2562.6|2559.6|2555.3|2552.3|2578.4|2575.4|2554.2|2550.1|8896
1686326400000|2023-06-09 16:00:00|2555.5|2552.5|2510.9|2507.9|2560.3|2557.3|2509.1|2506.1|13290
1686553200000|2023-06-12 07:00:00|2505|2502|2517|2514|2522|2519|2496.1|2493.1|2482
1686556800000|2023-06-12 08:00:00|2517.1|2514.1|2531.1|2528.1|2538.7|2535.7|2516.7|2513.7|2110
1686560400000|2023-06-12 09:00:00|2531.7|2528.7|2560.1|2557.1|2563|2560|2523.2|2520.2|2331
1686564000000|2023-06-12 10:00:00|2560.2|2557.2|2559.2|2556.2|2560.7|2557.7|2546.4|2543.4|2173
1686567600000|2023-06-12 11:00:00|2559.3|2556.3|2560.4|2557.4|2564.4|2561.4|2550.8|2547.8|1485
1686571200000|2023-06-12 12:00:00|2560.5|2557.5|2552.4|2549.4|2574|2571|2548.3|2545.3|5397
1686574800000|2023-06-12 13:00:00|2551|2548|2529.3|2526.3|2552.2|2549.2|2527.7|2524.7|6812
1686578400000|2023-06-12 14:00:00|2530.1|2527.1|2528.1|2525.1|2540.7|2537.7|2518.1|2515.1|8510
1686582000000|2023-06-12 15:00:00|2528.5|2525.5|2527.7|2524.7|2544.4|2541.4|2524.1|2521.1|11385
1686585600000|2023-06-12 16:00:00|2527.3|2524.3|2515.1|2512.1|2534.3|2531.3|2514.5|2511.5|18328
1686639600000|2023-06-13 07:00:00|2520.7|2517.7|2523.9|2520.9|2531.5|2528.5|2509.9|2506.9|1864
1686643200000|2023-06-13 08:00:00|2524.3|2521.3|2535.6|2532.6|2536.6|2533.6|2517.4|2514.4|799
1686646800000|2023-06-13 09:00:00|2535.8|2532.8|2515.6|2512.6|2536.6|2533.6|2511.6|2508.6|1575
1686650400000|2023-06-13 10:00:00|2516.6|2513.6|2515.2|2512.2|2522.7|2519.7|2514.9|2511.9|797
1686654000000|2023-06-13 11:00:00|2515.3|2512.3|2493.4|2490.4|2515.9|2512.9|2478.3|2475.3|5725
1686657600000|2023-06-13 12:00:00|2493.5|2490.5|2491.7|2488.7|2508.5|2505.5|2489.2|2486.2|6066
1686661200000|2023-06-13 13:00:00|2492.2|2489.2|2492.6|2489.6|2505.1|2502.1|2486.6|2483.6|9185
1686664800000|2023-06-13 14:00:00|2491.6|2488.6|2502.7|2499.7|2523.9|2520.9|2485|2482|11397
1686668400000|2023-06-13 15:00:00|2501.7|2498.7|2491.6|2488.6|2505.7|2502.7|2488.2|2485.2|8842
1686672000000|2023-06-13 16:00:00|2491.2|2488.2|2484.2|2481.2|2498.8|2495.8|2483.2|2480.2|10901
1686726000000|2023-06-14 07:00:00|2488.4|2485.4|2488|2485|2497.9|2494.9|2484.8|2481.8|1516
1686729600000|2023-06-14 08:00:00|2488.1|2485.1|2484|2481|2491.5|2488.5|2483|2480|1046
1686733200000|2023-06-14 09:00:00|2485|2482|2484.1|2481.1|2492.1|2489.1|2482.8|2479.8|1679
1686736800000|2023-06-14 10:00:00|2484.2|2481.2|2500|2497|2503.6|2500.6|2484.2|2481.2|3033
1686740400000|2023-06-14 11:00:00|2500.1|2497.1|2501.5|2498.5|2507.7|2504.7|2495.5|2492.5|2417
1686744000000|2023-06-14 12:00:00|2501.6|2498.6|2514.3|2511.3|2521.3|2518.3|2499.9|2496.9|3363
1686747600000|2023-06-14 13:00:00|2514.1|2511.1|2505.9|2502.9|2517.2|2514.2|2502.5|2499.5|3377
1686751200000|2023-06-14 14:00:00|2506.1|2503.1|2521.5|2518.5|2523.5|2520.5|2503.1|2500.1|8136
1686754800000|2023-06-14 15:00:00|2521.6|2518.6|2532.2|2529.2|2539.8|2536.8|2521.4|2518.4|10724
1686758400000|2023-06-14 16:00:00|2532.6|2529.6|2543.9|2540.9|2551.2|2548.2|2531.1|2528.1|7908
1686812400000|2023-06-15 07:00:00|2547.8|2544.8|2534.2|2531.2|2550|2547|2533.7|2530.7|1733
1686816000000|2023-06-15 08:00:00|2533.8|2530.8|2551|2548|2551.4|2548.4|2529.7|2526.7|978
1686819600000|2023-06-15 09:00:00|2550.9|2547.9|2551|2548|2556|2553|2548.3|2545.3|2801
1686823200000|2023-06-15 10:00:00|2550.5|2547.5|2549.8|2546.8|2551.8|2548.8|2544|2541|1128
1686826800000|2023-06-15 11:00:00|2550.4|2547.4|2566.7|2563.7|2566.7|2563.7|2550.2|2547.2|2217
1686830400000|2023-06-15 12:00:00|2567.3|2564.3|2596.2|2593.2|2602.7|2599.7|2561.7|2558.7|5648
1686834000000|2023-06-15 13:00:00|2595.8|2592.8|2579.6|2576.6|2601.9|2598.9|2565.5|2562.5|11482
1686837600000|2023-06-15 14:00:00|2578.8|2575.8|2556.3|2553.3|2580.9|2577.9|2544.4|2541.4|10513
1686841200000|2023-06-15 15:00:00|2555.8|2552.8|2541.8|2538.8|2567|2564|2540.3|2537.3|7775
1686844800000|2023-06-15 16:00:00|2542.3|2539.3|2571.6|2568.6|2576.8|2573.8|2533.4|2530.4|13499
1686898800000|2023-06-16 07:00:00|2579.2|2576.2|2579.9|2576.9|2595.6|2592.6|2575.5|2572.5|2552
1686902400000|2023-06-16 08:00:00|2580.3|2577.3|2583.6|2580.6|2584.6|2581.6|2574.3|2571.3|1170
1686906000000|2023-06-16 09:00:00|2583.7|2580.7|2597|2594|2597.5|2594.5|2583.1|2580.1|1279
1686909600000|2023-06-16 10:00:00|2596.6|2593.6|2586.2|2583.2|2600.5|2597.5|2574.5|2571.5|1423
1686913200000|2023-06-16 11:00:00|2585.8|2582.8|2594.6|2591.6|2595.2|2592.2|2583.2|2580.2|1657
1686916800000|2023-06-16 12:00:00|2595.1|2592.1|2580.1|2577.1|2598.9|2595.9|2580|2577|1979
1686920400000|2023-06-16 13:00:00|2579|2576|2588.6|2585.6|2591.9|2588.9|2570.4|2567.4|6346
1686924000000|2023-06-16 14:00:00|2589.6|2586.6|2605.6|2602.6|2606.6|2603.6|2587.5|2584.5|3645
1686927600000|2023-06-16 15:00:00|2605.7|2602.7|2603.1|2600.1|2609.6|2606.6|2587|2584|3341
1686931200000|2023-06-16 16:00:00|2603.6|2600.6|2605.5|2602.5|2620.7|2617.7|2599.5|2596.5|7304
1687244400000|2023-06-20 07:00:00|2593.6|2590.6|2570.5|2567.5|2593.6|2590.6|2568.1|2565.1|7170
1687248000000|2023-06-20 08:00:00|2569.6|2566.6|2581.8|2578.8|2585.3|2582.3|2568.2|2565.2|2130
1687251600000|2023-06-20 09:00:00|2581.3|2578.3|2589.3|2586.3|2593.3|2590.3|2579.3|2576.3|1797
1687255200000|2023-06-20 10:00:00|2589.4|2586.4|2584.1|2581.1|2597.3|2594.3|2578|2575|2510
1687258800000|2023-06-20 11:00:00|2584.2|2581.2|2587.4|2584.4|2590.3|2587.3|2575.1|2572.1|1247
1687262400000|2023-06-20 12:00:00|2588.8|2585.8|2615.4|2612.4|2622|2619|2577.3|2574.3|2811
1687266000000|2023-06-20 13:00:00|2614.9|2611.9|2609.8|2606.8|2622.8|2619.8|2606.8|2603.8|3158
1687269600000|2023-06-20 14:00:00|2609.7|2606.7|2606.8|2603.8|2618.6|2615.6|2587.3|2584.3|9177
1687273200000|2023-06-20 15:00:00|2607.2|2604.2|2606.7|2603.7|2618.1|2615.1|2606.2|2603.2|1601
1687276800000|2023-06-20 16:00:00|2607.1|2604.1|2607.2|2604.2|2614|2611|2599.2|2596.2|7391
1687330800000|2023-06-21 07:00:00|2609.7|2606.7|2616.1|2613.1|2619|2616|2605.8|2602.8|1323
1687334400000|2023-06-21 08:00:00|2618|2615|2598.8|2595.8|2620.9|2617.9|2589.7|2586.7|1423
1687338000000|2023-06-21 09:00:00|2599.8|2596.8|2596.8|2593.8|2602.9|2599.9|2592.9|2589.9|616
1687341600000|2023-06-21 10:00:00|2596.3|2593.3|2595.5|2592.5|2600.7|2597.7|2587.5|2584.5|2457
1687345200000|2023-06-21 11:00:00|2595.6|2592.6|2594.3|2591.3|2601.5|2598.5|2592.4|2589.4|2512
1687348800000|2023-06-21 12:00:00|2595.2|2592.2|2591.3|2588.3|2601.1|2598.1|2578.3|2575.3|4305
1687352400000|2023-06-21 13:00:00|2589.8|2586.8|2604.2|2601.2|2605.7|2602.7|2586.4|2583.4|1549
1687356000000|2023-06-21 14:00:00|2605.2|2602.2|2607.1|2604.1|2611.2|2608.2|2599.7|2596.7|3111
1687359600000|2023-06-21 15:00:00|2607.6|2604.6|2592.8|2589.8|2608.1|2605.1|2590.8|2587.8|2922
1687363200000|2023-06-21 16:00:00|2593.8|2590.8|2587.1|2584.1|2594.8|2591.8|2582.3|2579.3|8089
1687417200000|2023-06-22 07:00:00|2583.2|2580.2|2567.7|2564.7|2583.2|2580.2|2562|2559|1845
1687420800000|2023-06-22 08:00:00|2568.2|2565.2|2555.5|2552.5|2569.2|2566.2|2548.2|2545.2|1773
1687424400000|2023-06-22 09:00:00|2555.4|2552.4|2551.3|2548.3|2556.9|2553.9|2545.2|2542.2|933
1687428000000|2023-06-22 10:00:00|2550.4|2547.4|2539.2|2536.2|2552.5|2549.5|2538.3|2535.3|1082
1687431600000|2023-06-22 11:00:00|2538.7|2535.7|2535.6|2532.6|2545.3|2542.3|2532.3|2529.3|1220
1687435200000|2023-06-22 12:00:00|2535.1|2532.1|2523.1|2520.1|2536.1|2533.1|2523.1|2520.1|2346
1687438800000|2023-06-22 13:00:00|2524.1|2521.1|2529|2526|2548.2|2545.2|2523.1|2520.1|2659
1687442400000|2023-06-22 14:00:00|2529.1|2526.1|2514.1|2511.1|2530.1|2527.1|2509.1|2506.1|2264
1687446000000|2023-06-22 15:00:00|2515.5|2512.5|2510.9|2507.9|2516|2513|2505|2502|2064
1687449600000|2023-06-22 16:00:00|2510.8|2507.8|2504|2501|2510.8|2507.8|2494.4|2491.4|3729
1687503600000|2023-06-23 07:00:00|2493|2490|2481.9|2478.9|2493|2490|2474.5|2471.5|1146
1687507200000|2023-06-23 08:00:00|2481.4|2478.4|2459.4|2456.4|2482.9|2479.9|2455|2452|978
1687510800000|2023-06-23 09:00:00|2460.4|2457.4|2469.2|2466.2|2475.1|2472.1|2456.9|2453.9|1118
1687514400000|2023-06-23 10:00:00|2468.2|2465.2|2465.1|2462.1|2474.1|2471.1|2464.1|2461.1|371
1687518000000|2023-06-23 11:00:00|2464.1|2461.1|2455.1|2452.1|2464.6|2461.6|2455.1|2452.1|906
1687521600000|2023-06-23 12:00:00|2454.1|2451.1|2467|2464|2473|2470|2442.6|2439.6|1483
1687525200000|2023-06-23 13:00:00|2466.9|2463.9|2453.5|2450.5|2474|2471|2452.5|2449.5|2112
1687528800000|2023-06-23 14:00:00|2453|2450|2449|2446|2457.1|2454.1|2444|2441|2867
1687532400000|2023-06-23 15:00:00|2448|2445|2429.8|2426.8|2448|2445|2424.8|2421.8|3393
1687536000000|2023-06-23 16:00:00|2428.9|2425.9|2442.1|2439.1|2443.9|2439.2|2417.8|2414.8|5617
1687539600000|2023-06-23 17:00:00|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|0
1687762800000|2023-06-26 07:00:00|2450.5|2447.5|2443|2440|2455|2452|2436|2433|3139
1687766400000|2023-06-26 08:00:00|2442|2439|2444|2441|2449.5|2446.5|2438.5|2435.5|1900
1687770000000|2023-06-26 09:00:00|2445.1|2442.1|2453|2450|2455|2452|2443|2440|1801
1687773600000|2023-06-26 10:00:00|2452.5|2449.5|2451|2448|2454.5|2451.5|2445|2442|1236
1687777200000|2023-06-26 11:00:00|2451.5|2448.5|2465|2462|2469|2466|2445.5|2442.5|2353
1687780800000|2023-06-26 12:00:00|2464.5|2461.5|2458|2455|2473|2470|2442|2439|5895
1687784400000|2023-06-26 13:00:00|2459|2456|2454|2451|2471|2468|2443|2440|6011
1687788000000|2023-06-26 14:00:00|2455|2452|2432|2429|2461|2458|2429|2426|8022
1687791600000|2023-06-26 15:00:00|2431|2428|2417|2414|2432|2429|2416|2413|6459
1687795200000|2023-06-26 16:00:00|2416|2413|2364|2361|2416|2413|2364|2361|26529
1687849200000|2023-06-27 07:00:00|2374|2371|2327.5|2324.5|2376|2373|2326|2323|6917
1687852800000|2023-06-27 08:00:00|2326|2323|2313|2310|2337|2334|2311|2308|7177
1687856400000|2023-06-27 09:00:00|2312|2309|2320|2317|2328|2325|2310|2307|2795
1687860000000|2023-06-27 10:00:00|2318|2315|2317|2314|2320|2317|2312|2309|2729
1687863600000|2023-06-27 11:00:00|2316.5|2313.5|2318|2315|2326|2323|2312|2309|2581
1687867200000|2023-06-27 12:00:00|2317|2314|2310|2307|2328|2325|2306|2303|7387
1687870800000|2023-06-27 13:00:00|2309|2306|2299|2296|2313.5|2310.5|2281|2278|10434
1687874400000|2023-06-27 14:00:00|2300|2297|2307|2304|2331|2328|2288|2285|12362
1687878000000|2023-06-27 15:00:00|2306.5|2303.5|2307|2304|2317|2314|2298|2295|6260
1687881600000|2023-06-27 16:00:00|2308|2305|2312|2309|2318.5|2315.5|2295.5|2292.5|10999
1687935600000|2023-06-28 07:00:00|2318|2315|2298.1|2295.1|2319|2316|2295|2292|1805
1687939200000|2023-06-28 08:00:00|2298.6|2295.6|2296.5|2293.5|2300|2297|2284.1|2281.1|3482
1687942800000|2023-06-28 09:00:00|2296|2293|2305|2302|2324|2321|2295.1|2292.1|4858
1687946400000|2023-06-28 10:00:00|2304|2301|2298.5|2295.5|2307|2304|2296|2293|1436
1687950000000|2023-06-28 11:00:00|2299|2296|2297.6|2294.6|2307|2304|2290|2287|1457
1687953600000|2023-06-28 12:00:00|2298|2295|2267.1|2264.1|2302|2299|2264.1|2261.1|5423
1687957200000|2023-06-28 13:00:00|2266.1|2263.1|2278|2275|2281.1|2278.1|2242.1|2239.1|9890
1687960800000|2023-06-28 14:00:00|2277.1|2274.1|2254.1|2251.1|2284|2281|2248.6|2245.6|7601
1687964400000|2023-06-28 15:00:00|2253.1|2250.1|2248.1|2245.1|2258.1|2255.1|2247.1|2244.1|4445
1687968000000|2023-06-28 16:00:00|2249.1|2246.1|2263.1|2260.1|2265.1|2262.1|2248.6|2245.6|7742
1688022000000|2023-06-29 07:00:00|2260.1|2257.1|2247.1|2244.1|2264.1|2261.1|2244.1|2241.1|3445
1688025600000|2023-06-29 08:00:00|2246.7|2243.7|2262.1|2259.1|2269.1|2266.1|2245.1|2242.1|2389
1688029200000|2023-06-29 09:00:00|2263.1|2260.1|2261.1|2258.1|2271.1|2268.1|2255.6|2252.6|1886
1688032800000|2023-06-29 10:00:00|2260.1|2257.1|2261.1|2258.1|2268.6|2265.6|2255.1|2252.1|1890
1688036400000|2023-06-29 11:00:00|2263.1|2260.1|2264.1|2261.1|2268.1|2265.1|2258.6|2255.6|1751
1688040000000|2023-06-29 12:00:00|2263.1|2260.1|2245.2|2242.2|2263.1|2260.1|2245.2|2242.2|5398
1688043600000|2023-06-29 13:00:00|2246.2|2243.2|2243.2|2240.2|2256.2|2253.2|2235.2|2232.2|8167
1688047200000|2023-06-29 14:00:00|2242.2|2239.2|2212.4|2209.4|2242.2|2239.2|2203.5|2200.5|17768
1688050800000|2023-06-29 15:00:00|2211.4|2208.4|2192.5|2189.5|2211.4|2208.4|2190.5|2187.5|9906
1688054400000|2023-06-29 16:00:00|2193|2190|2219|2216|2225.4|2222.4|2190.6|2187.6|12809
1688108400000|2023-06-30 07:00:00|2221.5|2218.5|2262.4|2259.4|2262.4|2259.4|2219.5|2216.5|3272
1688112000000|2023-06-30 08:00:00|2261.9|2258.9|2245.9|2242.9|2262.9|2259.9|2235|2232|3272
1688115600000|2023-06-30 09:00:00|2245.4|2242.4|2245.5|2242.5|2252.5|2249.5|2239.5|2236.5|1007
1688119200000|2023-06-30 10:00:00|2246.5|2243.5|2246.5|2243.5|2251.5|2248.5|2241.6|2238.6|953
1688122800000|2023-06-30 11:00:00|2246|2243|2237.6|2234.6|2246|2243|2236.6|2233.6|1482
1688126400000|2023-06-30 12:00:00|2236.6|2233.6|2243.5|2240.5|2252.5|2249.5|2232.6|2229.6|5120
1688130000000|2023-06-30 13:00:00|2244|2241|2266.4|2263.4|2280.3|2277.3|2242.6|2239.6|9538
1688133600000|2023-06-30 14:00:00|2267.4|2264.4|2306.3|2303.3|2310.2|2307.2|2264.9|2261.9|9412
1688137200000|2023-06-30 15:00:00|2306.8|2303.8|2290.9|2287.9|2307.2|2304.2|2283.4|2280.4|5276
1688140800000|2023-06-30 16:00:00|2290.8|2287.8|2282.9|2279.9|2297.9|2294.9|2273|2270|9577
1685430000000|2023-05-30 07:00:00|2525.5|2522.5|2512.9|2509.9|2526.3|2523.3|2511|2508|7905
1685433600000|2023-05-30 08:00:00|2511.9|2508.9|2513|2510|2521.7|2518.7|2504.7|2501.7|2790
1685437200000|2023-05-30 09:00:00|2513.7|2510.7|2534.1|2531.1|2539.7|2536.7|2510|2507|7129
1685440800000|2023-05-30 10:00:00|2534.3|2531.3|2523.8|2520.8|2534.3|2531.3|2520.4|2517.4|4382
1685444400000|2023-05-30 11:00:00|2524.1|2521.1|2534.1|2531.1|2534.8|2531.8|2519.4|2516.4|1205
1685448000000|2023-05-30 12:00:00|2534.3|2531.3|2545.7|2542.7|2563.1|2560.1|2533.1|2530.1|20310
1685451600000|2023-05-30 13:00:00|2545.5|2542.5|2520.6|2517.6|2547.7|2544.7|2516.9|2513.9|8621
1685455200000|2023-05-30 14:00:00|2520.1|2517.1|2524.3|2521.3|2533.1|2530.1|2513.2|2510.2|5014
1685458800000|2023-05-30 15:00:00|2522.3|2519.3|2505.7|2502.7|2523.3|2520.3|2502.7|2499.7|5346
1685462400000|2023-05-30 16:00:00|2506.5|2503.5|2515|2512|2520.6|2517.6|2502.9|2499.9|6599
1685516400000|2023-05-31 07:00:00|2510.5|2507.5|2489.1|2486.1|2516.9|2513.9|2487.8|2484.8|3318
1685520000000|2023-05-31 08:00:00|2488.8|2485.8|2488.8|2485.8|2500.5|2497.5|2486|2483|2875
1685523600000|2023-05-31 09:00:00|2489.4|2486.4|2493.1|2490.1|2496.8|2493.8|2488.8|2485.8|973
1685527200000|2023-05-31 10:00:00|2493.4|2490.4|2502.1|2499.1|2502.1|2499.1|2488.3|2485.3|3276
1685530800000|2023-05-31 11:00:00|2502.4|2499.4|2496.7|2493.7|2505.1|2502.1|2495.2|2492.2|2212
1685534400000|2023-05-31 12:00:00|2495.7|2492.7|2491.8|2488.8|2507.3|2504.3|2487.3|2484.3|6807
1685538000000|2023-05-31 13:00:00|2492.1|2489.1|2510.8|2507.8|2524.2|2521.2|2489.1|2486.1|8322
1685541600000|2023-05-31 14:00:00|2510.1|2507.1|2504.8|2501.8|2516.3|2513.3|2500.4|2497.4|4167
1685545200000|2023-05-31 15:00:00|2505.1|2502.1|2497.9|2494.9|2507.4|2504.4|2497.4|2494.4|3291
1685548800000|2023-05-31 16:00:00|2498.1|2495.1|2487.3|2484.3|2502.3|2499.3|2485|2482|8292
1685602800000|2023-06-01 07:00:00|2491.3|2488.3|2505.7|2502.7|2511.1|2508.1|2489.7|2486.7|2017
1685606400000|2023-06-01 08:00:00|2505|2502|2516.2|2513.2|2516.7|2513.7|2504.4|2501.4|2151
1685610000000|2023-06-01 09:00:00|2515.7|2512.7|2516.4|2513.4|2518.4|2515.4|2509|2506|1081
1685613600000|2023-06-01 10:00:00|2516.7|2513.7|2519|2516|2520|2517|2515.7|2512.7|3632
1685617200000|2023-06-01 11:00:00|2519.2|2516.2|2508.1|2505.1|2521|2518|2508.1|2505.1|4149
1685620800000|2023-06-01 12:00:00|2507.6|2504.6|2508.7|2505.7|2522.5|2519.5|2507.1|2504.1|3308
1685624400000|2023-06-01 13:00:00|2507.8|2504.8|2486.7|2483.7|2510.8|2507.8|2484.5|2481.5|6134
1685628000000|2023-06-01 14:00:00|2487|2484|2463|2460|2491.1|2488.1|2459|2456|9575
1685631600000|2023-06-01 15:00:00|2463.3|2460.3|2469.2|2466.2|2481.7|2478.7|2460.3|2457.3|7146
1685635200000|2023-06-01 16:00:00|2469.5|2466.5|2473.3|2470.3|2476.8|2473.8|2465.8|2462.8|6765
1685689200000|2023-06-02 07:00:00|2462.3|2459.3|2461.2|2458.2|2463|2460|2457.6|2454.6|1591
1685692800000|2023-06-02 08:00:00|2461.4|2458.4|2449.8|2446.8|2461.6|2458.6|2448|2445|3622
1685696400000|2023-06-02 09:00:00|2448.8|2445.8|2456.2|2453.2|2460.5|2457.5|2445.1|2442.1|1734
1685700000000|2023-06-02 10:00:00|2456.5|2453.5|2452.4|2449.4|2458.2|2455.2|2450.6|2447.6|3010
1685703600000|2023-06-02 11:00:00|2453.1|2450.1|2448.9|2445.9|2454.4|2451.4|2447.1|2444.1|1092
1685707200000|2023-06-02 12:00:00|2449.2|2446.2|2450.7|2447.7|2462.1|2459.1|2448.7|2445.7|3455
1685710800000|2023-06-02 13:00:00|2450.4|2447.4|2450.9|2447.9|2460.1|2457.1|2448.1|2445.1|6363
1685714400000|2023-06-02 14:00:00|2451.4|2448.4|2451.4|2448.4|2459.9|2456.9|2442.9|2439.9|7508
1685718000000|2023-06-02 15:00:00|2452|2449|2449.5|2446.5|2460|2457|2447.5|2444.5|5805
1685721600000|2023-06-02 16:00:00|2449.6|2446.6|2461.9|2458.9|2463.5|2460.5|2448.3|2445.3|13995
1685948400000|2023-06-05 07:00:00|2471.3|2468.3|2487.3|2484.3|2492.3|2489.3|2470.9|2467.9|2672
1685952000000|2023-06-05 08:00:00|2487.1|2484.1|2465.9|2462.9|2488.6|2485.6|2461.9|2458.9|2538
1685955600000|2023-06-05 09:00:00|2465.6|2462.6|2448.9|2445.9|2465.6|2462.6|2445.9|2442.9|3082
1685959200000|2023-06-05 10:00:00|2449.4|2446.4|2439.2|2436.2|2450.5|2447.5|2438.5|2435.5|4231
1685962800000|2023-06-05 11:00:00|2440.2|2437.2|2440.5|2437.5|2446.2|2443.2|2437.2|2434.2|5539
1685966400000|2023-06-05 12:00:00|2440.2|2437.2|2439.1|2436.1|2445.8|2442.8|2438.1|2435.1|2266
1685970000000|2023-06-05 13:00:00|2439.6|2436.6|2427.5|2424.5|2440.5|2437.5|2422.3|2419.3|11582
1685973600000|2023-06-05 14:00:00|2428.1|2425.1|2432.4|2429.4|2446.4|2443.4|2427.5|2424.5|16444
1685977200000|2023-06-05 15:00:00|2432.1|2429.1|2441.1|2438.1|2459.8|2456.8|2429.9|2426.9|9848
1685980800000|2023-06-05 16:00:00|2440.9|2437.9|2428.1|2425.1|2442.8|2439.8|2422.9|2419.9|14629
1686034800000|2023-06-06 07:00:00|2429.7|2426.7|2431.5|2428.5|2448.9|2445.9|2423|2420|3915
1686038400000|2023-06-06 08:00:00|2431.2|2428.2|2411.2|2408.2|2431.2|2428.2|2411.2|2408.2|4018
1686042000000|2023-06-06 09:00:00|2410.5|2407.5|2428.3|2425.3|2434.2|2431.2|2409.9|2406.9|2850
1686045600000|2023-06-06 10:00:00|2428.7|2425.7|2430.1|2427.1|2456.1|2453.1|2427.3|2424.3|7136
1686049200000|2023-06-06 11:00:00|2430.6|2427.6|2432.6|2429.6|2438.8|2435.8|2429.1|2426.1|2645
1686052800000|2023-06-06 12:00:00|2433.1|2430.1|2444.6|2441.6|2447.6|2444.6|2429.5|2426.5|8455
1686056400000|2023-06-06 13:00:00|2444.4|2441.4|2436.1|2433.1|2448.8|2445.8|2434.4|2431.4|5110
1686060000000|2023-06-06 14:00:00|2437.1|2434.1|2424.1|2421.1|2442.3|2439.3|2422.8|2419.8|17937
1686063600000|2023-06-06 15:00:00|2424.4|2421.4|2442.4|2439.4|2445|2442|2420.1|2417.1|11768
1686067200000|2023-06-06 16:00:00|2441.7|2438.7|2447.6|2444.6|2447.6|2444.6|2435.7|2432.7|18990
1686121200000|2023-06-07 07:00:00|2452.4|2449.4|2451|2448|2461.4|2458.4|2449|2446|1559
1686124800000|2023-06-07 08:00:00|2451.4|2448.4|2462.1|2459.1|2465.6|2462.6|2445.4|2442.4|3386
1686128400000|2023-06-07 09:00:00|2462.3|2459.3|2451.3|2448.3|2463|2460|2444.7|2441.7|1624
1686132000000|2023-06-07 10:00:00|2451.2|2448.2|2461|2458|2462.3|2459.3|2446.7|2443.7|2477
1686135600000|2023-06-07 11:00:00|2460.6|2457.6|2450.6|2447.6|2468.3|2465.3|2449.5|2446.5|2931
1686139200000|2023-06-07 12:00:00|2450.5|2447.5|2450.6|2447.6|2460.5|2457.5|2448|2445|6985
1686142800000|2023-06-07 13:00:00|2450.5|2447.5|2450.2|2447.2|2454|2451|2436.7|2433.7|7628
1686146400000|2023-06-07 14:00:00|2449.7|2446.7|2428.3|2425.3|2449.7|2446.7|2424.7|2421.7|5060
1686150000000|2023-06-07 15:00:00|2428|2425|2440.2|2437.2|2447|2444|2423.3|2420.3|6741
1686153600000|2023-06-07 16:00:00|2440|2437|2435.9|2432.9|2441.3|2438.3|2428|2425|15708
1686207600000|2023-06-08 07:00:00|2426.5|2423.5|2444|2441|2444.9|2441.9|2425.5|2422.5|4192
1686211200000|2023-06-08 08:00:00|2444.4|2441.4|2438.9|2435.9|2444.9|2441.9|2434.9|2431.9|1289
1686214800000|2023-06-08 09:00:00|2439.2|2436.2|2447.8|2444.8|2447.8|2444.8|2439.2|2436.2|1562
1686218400000|2023-06-08 10:00:00|2446.8|2443.8|2454.5|2451.5|2457.6|2454.6|2446.8|2443.8|2450
1686222000000|2023-06-08 11:00:00|2454.1|2451.1|2473.7|2470.7|2474.1|2471.1|2454.1|2451.1|5601
1686225600000|2023-06-08 12:00:00|2474.1|2471.1|2488.9|2485.9|2502|2499|2472.9|2469.9|11330
1686229200000|2023-06-08 13:00:00|2488.6|2485.6|2506.8|2503.8|2508.8|2505.8|2481.6|2478.6|10288
1686232800000|2023-06-08 14:00:00|2506.4|2503.4|2506.4|2503.4|2513.5|2510.5|2495.4|2492.4|13154
1686236400000|2023-06-08 15:00:00|2506.8|2503.8|2504.6|2501.6|2515.8|2512.8|2504|2501|9486
1686240000000|2023-06-08 16:00:00|2504.5|2501.5|2539|2536|2541.7|2538.7|2503.5|2500.5|17462
1686294000000|2023-06-09 07:00:00|2536.4|2533.4|2549.9|2546.9|2554.6|2551.6|2533.6|2530.6|4388
1686297600000|2023-06-09 08:00:00|2549.8|2546.8|2572.1|2569.1|2586.1|2583.1|2546.6|2543.6|4473
1686301200000|2023-06-09 09:00:00|2572.7|2569.7|2555.1|2552.1|2574.2|2571.2|2553.8|2550.8|2641
1686304800000|2023-06-09 10:00:00|2555.4|2552.4|2563.8|2560.8|2566|2563|2543.8|2540.8|4946
1686308400000|2023-06-09 11:00:00|2564.3|2561.3|2550.7|2547.7|2565.5|2562.5|2549.3|2546.3|1973
1686312000000|2023-06-09 12:00:00|2551|2548|2531.9|2528.9|2561.4|2558.4|2518|2515|12869
1686315600000|2023-06-09 13:00:00|2532.2|2529.2|2521.9|2518.9|2538.6|2535.6|2521.7|2518.7|6503
1686319200000|2023-06-09 14:00:00|2522.8|2519.8|2562.3|2559.3|2565.7|2562.7|2519.8|2516.8|10015
1686322800000|2023-06-09 15:00:00|2562.6|2559.6|2555.3|2552.3|2578.4|2575.4|2554.2|2550.1|8896
1686326400000|2023-06-09 16:00:00|2555.5|2552.5|2510.9|2507.9|2560.3|2557.3|2509.1|2506.1|13290
1686553200000|2023-06-12 07:00:00|2505|2502|2517|2514|2522|2519|2496.1|2493.1|2482
1686556800000|2023-06-12 08:00:00|2517.1|2514.1|2531.1|2528.1|2538.7|2535.7|2516.7|2513.7|2110
1686560400000|2023-06-12 09:00:00|2531.7|2528.7|2560.1|2557.1|2563|2560|2523.2|2520.2|2331
1686564000000|2023-06-12 10:00:00|2560.2|2557.2|2559.2|2556.2|2560.7|2557.7|2546.4|2543.4|2173
1686567600000|2023-06-12 11:00:00|2559.3|2556.3|2560.4|2557.4|2564.4|2561.4|2550.8|2547.8|1485
1686571200000|2023-06-12 12:00:00|2560.5|2557.5|2552.4|2549.4|2574|2571|2548.3|2545.3|5397
1686574800000|2023-06-12 13:00:00|2551|2548|2529.3|2526.3|2552.2|2549.2|2527.7|2524.7|6812
1686578400000|2023-06-12 14:00:00|2530.1|2527.1|2528.1|2525.1|2540.7|2537.7|2518.1|2515.1|8510
1686582000000|2023-06-12 15:00:00|2528.5|2525.5|2527.7|2524.7|2544.4|2541.4|2524.1|2521.1|11385
1686585600000|2023-06-12 16:00:00|2527.3|2524.3|2515.1|2512.1|2534.3|2531.3|2514.5|2511.5|18328
1686639600000|2023-06-13 07:00:00|2520.7|2517.7|2523.9|2520.9|2531.5|2528.5|2509.9|2506.9|1864
1686643200000|2023-06-13 08:00:00|2524.3|2521.3|2535.6|2532.6|2536.6|2533.6|2517.4|2514.4|799
1686646800000|2023-06-13 09:00:00|2535.8|2532.8|2515.6|2512.6|2536.6|2533.6|2511.6|2508.6|1575
1686650400000|2023-06-13 10:00:00|2516.6|2513.6|2515.2|2512.2|2522.7|2519.7|2514.9|2511.9|797
1686654000000|2023-06-13 11:00:00|2515.3|2512.3|2493.4|2490.4|2515.9|2512.9|2478.3|2475.3|5725
1686657600000|2023-06-13 12:00:00|2493.5|2490.5|2491.7|2488.7|2508.5|2505.5|2489.2|2486.2|6066
1686661200000|2023-06-13 13:00:00|2492.2|2489.2|2492.6|2489.6|2505.1|2502.1|2486.6|2483.6|9185
1686664800000|2023-06-13 14:00:00|2491.6|2488.6|2502.7|2499.7|2523.9|2520.9|2485|2482|11397
1686668400000|2023-06-13 15:00:00|2501.7|2498.7|2491.6|2488.6|2505.7|2502.7|2488.2|2485.2|8842
1686672000000|2023-06-13 16:00:00|2491.2|2488.2|2484.2|2481.2|2498.8|2495.8|2483.2|2480.2|10901
1686726000000|2023-06-14 07:00:00|2488.4|2485.4|2488|2485|2497.9|2494.9|2484.8|2481.8|1516
1686729600000|2023-06-14 08:00:00|2488.1|2485.1|2484|2481|2491.5|2488.5|2483|2480|1046
1686733200000|2023-06-14 09:00:00|2485|2482|2484.1|2481.1|2492.1|2489.1|2482.8|2479.8|1679
1686736800000|2023-06-14 10:00:00|2484.2|2481.2|2500|2497|2503.6|2500.6|2484.2|2481.2|3033
1686740400000|2023-06-14 11:00:00|2500.1|2497.1|2501.5|2498.5|2507.7|2504.7|2495.5|2492.5|2417
1686744000000|2023-06-14 12:00:00|2501.6|2498.6|2514.3|2511.3|2521.3|2518.3|2499.9|2496.9|3363
1686747600000|2023-06-14 13:00:00|2514.1|2511.1|2505.9|2502.9|2517.2|2514.2|2502.5|2499.5|3377
1686751200000|2023-06-14 14:00:00|2506.1|2503.1|2521.5|2518.5|2523.5|2520.5|2503.1|2500.1|8136
1686754800000|2023-06-14 15:00:00|2521.6|2518.6|2532.2|2529.2|2539.8|2536.8|2521.4|2518.4|10724
1686758400000|2023-06-14 16:00:00|2532.6|2529.6|2543.9|2540.9|2551.2|2548.2|2531.1|2528.1|7908
1686812400000|2023-06-15 07:00:00|2547.8|2544.8|2534.2|2531.2|2550|2547|2533.7|2530.7|1733
1686816000000|2023-06-15 08:00:00|2533.8|2530.8|2551|2548|2551.4|2548.4|2529.7|2526.7|978
1686819600000|2023-06-15 09:00:00|2550.9|2547.9|2551|2548|2556|2553|2548.3|2545.3|2801
1686823200000|2023-06-15 10:00:00|2550.5|2547.5|2549.8|2546.8|2551.8|2548.8|2544|2541|1128
1686826800000|2023-06-15 11:00:00|2550.4|2547.4|2566.7|2563.7|2566.7|2563.7|2550.2|2547.2|2217
1686830400000|2023-06-15 12:00:00|2567.3|2564.3|2596.2|2593.2|2602.7|2599.7|2561.7|2558.7|5648
1686834000000|2023-06-15 13:00:00|2595.8|2592.8|2579.6|2576.6|2601.9|2598.9|2565.5|2562.5|11482
1686837600000|2023-06-15 14:00:00|2578.8|2575.8|2556.3|2553.3|2580.9|2577.9|2544.4|2541.4|10513
1686841200000|2023-06-15 15:00:00|2555.8|2552.8|2541.8|2538.8|2567|2564|2540.3|2537.3|7775
1686844800000|2023-06-15 16:00:00|2542.3|2539.3|2571.6|2568.6|2576.8|2573.8|2533.4|2530.4|13499
1686898800000|2023-06-16 07:00:00|2579.2|2576.2|2579.9|2576.9|2595.6|2592.6|2575.5|2572.5|2552
1686902400000|2023-06-16 08:00:00|2580.3|2577.3|2583.6|2580.6|2584.6|2581.6|2574.3|2571.3|1170
1686906000000|2023-06-16 09:00:00|2583.7|2580.7|2597|2594|2597.5|2594.5|2583.1|2580.1|1279
1686909600000|2023-06-16 10:00:00|2596.6|2593.6|2586.2|2583.2|2600.5|2597.5|2574.5|2571.5|1423
1686913200000|2023-06-16 11:00:00|2585.8|2582.8|2594.6|2591.6|2595.2|2592.2|2583.2|2580.2|1657
1686916800000|2023-06-16 12:00:00|2595.1|2592.1|2580.1|2577.1|2598.9|2595.9|2580|2577|1979
1686920400000|2023-06-16 13:00:00|2579|2576|2588.6|2585.6|2591.9|2588.9|2570.4|2567.4|6346
1686924000000|2023-06-16 14:00:00|2589.6|2586.6|2605.6|2602.6|2606.6|2603.6|2587.5|2584.5|3645
1686927600000|2023-06-16 15:00:00|2605.7|2602.7|2603.1|2600.1|2609.6|2606.6|2587|2584|3341
1686931200000|2023-06-16 16:00:00|2603.6|2600.6|2605.5|2602.5|2620.7|2617.7|2599.5|2596.5|7304
1687244400000|2023-06-20 07:00:00|2593.6|2590.6|2570.5|2567.5|2593.6|2590.6|2568.1|2565.1|7170
1687248000000|2023-06-20 08:00:00|2569.6|2566.6|2581.8|2578.8|2585.3|2582.3|2568.2|2565.2|2130
1687251600000|2023-06-20 09:00:00|2581.3|2578.3|2589.3|2586.3|2593.3|2590.3|2579.3|2576.3|1797
1687255200000|2023-06-20 10:00:00|2589.4|2586.4|2584.1|2581.1|2597.3|2594.3|2578|2575|2510
1687258800000|2023-06-20 11:00:00|2584.2|2581.2|2587.4|2584.4|2590.3|2587.3|2575.1|2572.1|1247
1687262400000|2023-06-20 12:00:00|2588.8|2585.8|2615.4|2612.4|2622|2619|2577.3|2574.3|2811
1687266000000|2023-06-20 13:00:00|2614.9|2611.9|2609.8|2606.8|2622.8|2619.8|2606.8|2603.8|3158
1687269600000|2023-06-20 14:00:00|2609.7|2606.7|2606.8|2603.8|2618.6|2615.6|2587.3|2584.3|9177
1687273200000|2023-06-20 15:00:00|2607.2|2604.2|2606.7|2603.7|2618.1|2615.1|2606.2|2603.2|1601
1687276800000|2023-06-20 16:00:00|2607.1|2604.1|2607.2|2604.2|2614|2611|2599.2|2596.2|7391
1687330800000|2023-06-21 07:00:00|2609.7|2606.7|2616.1|2613.1|2619|2616|2605.8|2602.8|1323
1687334400000|2023-06-21 08:00:00|2618|2615|2598.8|2595.8|2620.9|2617.9|2589.7|2586.7|1423
1687338000000|2023-06-21 09:00:00|2599.8|2596.8|2596.8|2593.8|2602.9|2599.9|2592.9|2589.9|616
1687341600000|2023-06-21 10:00:00|2596.3|2593.3|2595.5|2592.5|2600.7|2597.7|2587.5|2584.5|2457
1687345200000|2023-06-21 11:00:00|2595.6|2592.6|2594.3|2591.3|2601.5|2598.5|2592.4|2589.4|2512
1687348800000|2023-06-21 12:00:00|2595.2|2592.2|2591.3|2588.3|2601.1|2598.1|2578.3|2575.3|4305
1687352400000|2023-06-21 13:00:00|2589.8|2586.8|2604.2|2601.2|2605.7|2602.7|2586.4|2583.4|1549
1687356000000|2023-06-21 14:00:00|2605.2|2602.2|2607.1|2604.1|2611.2|2608.2|2599.7|2596.7|3111
1687359600000|2023-06-21 15:00:00|2607.6|2604.6|2592.8|2589.8|2608.1|2605.1|2590.8|2587.8|2922
1687363200000|2023-06-21 16:00:00|2593.8|2590.8|2587.1|2584.1|2594.8|2591.8|2582.3|2579.3|8089
1687417200000|2023-06-22 07:00:00|2583.2|2580.2|2567.7|2564.7|2583.2|2580.2|2562|2559|1845
1687420800000|2023-06-22 08:00:00|2568.2|2565.2|2555.5|2552.5|2569.2|2566.2|2548.2|2545.2|1773
1687424400000|2023-06-22 09:00:00|2555.4|2552.4|2551.3|2548.3|2556.9|2553.9|2545.2|2542.2|933
1687428000000|2023-06-22 10:00:00|2550.4|2547.4|2539.2|2536.2|2552.5|2549.5|2538.3|2535.3|1082
1687431600000|2023-06-22 11:00:00|2538.7|2535.7|2535.6|2532.6|2545.3|2542.3|2532.3|2529.3|1220
1687435200000|2023-06-22 12:00:00|2535.1|2532.1|2523.1|2520.1|2536.1|2533.1|2523.1|2520.1|2346
1687438800000|2023-06-22 13:00:00|2524.1|2521.1|2529|2526|2548.2|2545.2|2523.1|2520.1|2659
1687442400000|2023-06-22 14:00:00|2529.1|2526.1|2514.1|2511.1|2530.1|2527.1|2509.1|2506.1|2264
1687446000000|2023-06-22 15:00:00|2515.5|2512.5|2510.9|2507.9|2516|2513|2505|2502|2064
1687449600000|2023-06-22 16:00:00|2510.8|2507.8|2504|2501|2510.8|2507.8|2494.4|2491.4|3729
1687503600000|2023-06-23 07:00:00|2493|2490|2481.9|2478.9|2493|2490|2474.5|2471.5|1146
1687507200000|2023-06-23 08:00:00|2481.4|2478.4|2459.4|2456.4|2482.9|2479.9|2455|2452|978
1687510800000|2023-06-23 09:00:00|2460.4|2457.4|2469.2|2466.2|2475.1|2472.1|2456.9|2453.9|1118
1687514400000|2023-06-23 10:00:00|2468.2|2465.2|2465.1|2462.1|2474.1|2471.1|2464.1|2461.1|371
1687518000000|2023-06-23 11:00:00|2464.1|2461.1|2455.1|2452.1|2464.6|2461.6|2455.1|2452.1|906
1687521600000|2023-06-23 12:00:00|2454.1|2451.1|2467|2464|2473|2470|2442.6|2439.6|1483
1687525200000|2023-06-23 13:00:00|2466.9|2463.9|2453.5|2450.5|2474|2471|2452.5|2449.5|2112
1687528800000|2023-06-23 14:00:00|2453|2450|2449|2446|2457.1|2454.1|2444|2441|2867
1687532400000|2023-06-23 15:00:00|2448|2445|2429.8|2426.8|2448|2445|2424.8|2421.8|3393
1687536000000|2023-06-23 16:00:00|2428.9|2425.9|2442.1|2439.1|2443.9|2439.2|2417.8|2414.8|5617
1687539600000|2023-06-23 17:00:00|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|2441.6|2438.6|0
1687762800000|2023-06-26 07:00:00|2450.5|2447.5|2443|2440|2455|2452|2436|2433|3139
1687766400000|2023-06-26 08:00:00|2442|2439|2444|2441|2449.5|2446.5|2438.5|2435.5|1900
1687770000000|2023-06-26 09:00:00|2445.1|2442.1|2453|2450|2455|2452|2443|2440|1801
1687773600000|2023-06-26 10:00:00|2452.5|2449.5|2451|2448|2454.5|2451.5|2445|2442|1236
1687777200000|2023-06-26 11:00:00|2451.5|2448.5|2465|2462|2469|2466|2445.5|2442.5|2353
1687780800000|2023-06-26 12:00:00|2464.5|2461.5|2458|2455|2473|2470|2442|2439|5895
1687784400000|2023-06-26 13:00:00|2459|2456|2454|2451|2471|2468|2443|2440|6011
1687788000000|2023-06-26 14:00:00|2455|2452|2432|2429|2461|2458|2429|2426|8022
1687791600000|2023-06-26 15:00:00|2431|2428|2417|2414|2432|2429|2416|2413|6459
1687795200000|2023-06-26 16:00:00|2416|2413|2364|2361|2416|2413|2364|2361|26529
1687849200000|2023-06-27 07:00:00|2374|2371|2327.5|2324.5|2376|2373|2326|2323|6917
1687852800000|2023-06-27 08:00:00|2326|2323|2313|2310|2337|2334|2311|2308|7177
1687856400000|2023-06-27 09:00:00|2312|2309|2320|2317|2328|2325|2310|2307|2795
1687860000000|2023-06-27 10:00:00|2318|2315|2317|2314|2320|2317|2312|2309|2729
1687863600000|2023-06-27 11:00:00|2316.5|2313.5|2318|2315|2326|2323|2312|2309|2581
1687867200000|2023-06-27 12:00:00|2317|2314|2310|2307|2328|2325|2306|2303|7387
1687870800000|2023-06-27 13:00:00|2309|2306|2299|2296|2313.5|2310.5|2281|2278|10434
1687874400000|2023-06-27 14:00:00|2300|2297|2307|2304|2331|2328|2288|2285|12362
1687878000000|2023-06-27 15:00:00|2306.5|2303.5|2307|2304|2317|2314|2298|2295|6260
1687881600000|2023-06-27 16:00:00|2308|2305|2312|2309|2318.5|2315.5|2295.5|2292.5|10999
1687935600000|2023-06-28 07:00:00|2318|2315|2298.1|2295.1|2319|2316|2295|2292|1805
1687939200000|2023-06-28 08:00:00|2298.6|2295.6|2296.5|2293.5|2300|2297|2284.1|2281.1|3482
1687942800000|2023-06-28 09:00:00|2296|2293|2305|2302|2324|2321|2295.1|2292.1|4858
1687946400000|2023-06-28 10:00:00|2304|2301|2298.5|2295.5|2307|2304|2296|2293|1436
1687950000000|2023-06-28 11:00:00|2299|2296|2297.6|2294.6|2307|2304|2290|2287|1457
1687953600000|2023-06-28 12:00:00|2298|2295|2267.1|2264.1|2302|2299|2264.1|2261.1|5423
1687957200000|2023-06-28 13:00:00|2266.1|2263.1|2278|2275|2281.1|2278.1|2242.1|2239.1|9890
1687960800000|2023-06-28 14:00:00|2277.1|2274.1|2254.1|2251.1|2284|2281|2248.6|2245.6|7601
1687964400000|2023-06-28 15:00:00|2253.1|2250.1|2248.1|2245.1|2258.1|2255.1|2247.1|2244.1|4445
1687968000000|2023-06-28 16:00:00|2249.1|2246.1|2263.1|2260.1|2265.1|2262.1|2248.6|2245.6|7742
1688022000000|2023-06-29 07:00:00|2260.1|2257.1|2247.1|2244.1|2264.1|2261.1|2244.1|2241.1|3445
1688025600000|2023-06-29 08:00:00|2246.7|2243.7|2262.1|2259.1|2269.1|2266.1|2245.1|2242.1|2389
1688029200000|2023-06-29 09:00:00|2263.1|2260.1|2261.1|2258.1|2271.1|2268.1|2255.6|2252.6|1886
1688032800000|2023-06-29 10:00:00|2260.1|2257.1|2261.1|2258.1|2268.6|2265.6|2255.1|2252.1|1890
1688036400000|2023-06-29 11:00:00|2263.1|2260.1|2264.1|2261.1|2268.1|2265.1|2258.6|2255.6|1751
1688040000000|2023-06-29 12:00:00|2263.1|2260.1|2245.2|2242.2|2263.1|2260.1|2245.2|2242.2|5398
1688043600000|2023-06-29 13:00:00|2246.2|2243.2|2243.2|2240.2|2256.2|2253.2|2235.2|2232.2|8167
1688047200000|2023-06-29 14:00:00|2242.2|2239.2|2212.4|2209.4|2242.2|2239.2|2203.5|2200.5|17768
1688050800000|2023-06-29 15:00:00|2211.4|2208.4|2192.5|2189.5|2211.4|2208.4|2190.5|2187.5|9906
1688054400000|2023-06-29 16:00:00|2193|2190|2219|2216|2225.4|2222.4|2190.6|2187.6|12809
1688108400000|2023-06-30 07:00:00|2221.5|2218.5|2262.4|2259.4|2262.4|2259.4|2219.5|2216.5|3272
1688112000000|2023-06-30 08:00:00|2261.9|2258.9|2245.9|2242.9|2262.9|2259.9|2235|2232|3272
1688115600000|2023-06-30 09:00:00|2245.4|2242.4|2245.5|2242.5|2252.5|2249.5|2239.5|2236.5|1007
1688119200000|2023-06-30 10:00:00|2246.5|2243.5|2246.5|2243.5|2251.5|2248.5|2241.6|2238.6|953
1688122800000|2023-06-30 11:00:00|2246|2243|2237.6|2234.6|2246|2243|2236.6|2233.6|1482
1688126400000|2023-06-30 12:00:00|2236.6|2233.6|2243.5|2240.5|2252.5|2249.5|2232.6|2229.6|5120
1688130000000|2023-06-30 13:00:00|2244|2241|2266.4|2263.4|2280.3|2277.3|2242.6|2239.6|9538
1688133600000|2023-06-30 14:00:00|2267.4|2264.4|2306.3|2303.3|2310.2|2307.2|2264.9|2261.9|9412
1688137200000|2023-06-30 15:00:00|2306.8|2303.8|2290.9|2287.9|2307.2|2304.2|2283.4|2280.4|5276
1688140800000|2023-06-30 16:00:00|2290.8|2287.8|2282.9|2279.9|2297.9|2294.9|2273|2270|9577
1688367600000|2023-07-03 07:00:00|2298.6|2295.6|2293.5|2290.5|2309.5|2306.5|2285.5|2282.5|2413
1688371200000|2023-07-03 08:00:00|2293.6|2290.6|2283.6|2280.6|2297.5|2294.5|2280.1|2277.1|2270
1688374800000|2023-07-03 09:00:00|2284.1|2281.1|2303|2300|2303.5|2300.5|2283.1|2280.1|1316
1688378400000|2023-07-03 10:00:00|2302.5|2299.5|2309.5|2306.5|2319.4|2316.4|2297.1|2294.1|2188
1688382000000|2023-07-03 11:00:00|2310.5|2307.5|2301.5|2298.5|2310.5|2307.5|2297.5|2294.5|1221
1688385600000|2023-07-03 12:00:00|2301.6|2298.6|2312.6|2309.6|2312.6|2309.6|2285.6|2282.6|3721
1688389200000|2023-07-03 13:00:00|2312.1|2309.1|2338.5|2335.5|2341.4|2338.4|2303.6|2300.6|5469
1688392800000|2023-07-03 14:00:00|2338.9|2335.9|2356.5|2353.5|2360.4|2357.4|2333.5|2330.5|8586
1688396400000|2023-07-03 15:00:00|2356.4|2353.4|2338.5|2335.5|2362.5|2359.5|2337.5|2334.5|5825
1688400000000|2023-07-03 16:00:00|2338.9|2335.9|2333.5|2330.5|2346.5|2343.5|2329.5|2326.5|6272
1688540400000|2023-07-05 07:00:00|2343.7|2340.7|2323.8|2320.8|2350.6|2347.6|2322.8|2319.8|1993
1688544000000|2023-07-05 08:00:00|2322.8|2319.8|2325.7|2322.7|2329.2|2326.2|2308.4|2305.4|1979
1688547600000|2023-07-05 09:00:00|2325.2|2322.2|2351.7|2348.7|2358.8|2355.8|2310.3|2307.3|2683
1688551200000|2023-07-05 10:00:00|2350.2|2347.2|2340.7|2337.7|2356.7|2353.7|2340.7|2337.7|927
1688554800000|2023-07-05 11:00:00|2341.6|2338.6|2342.3|2339.3|2347.8|2344.8|2339.7|2336.7|681
1688558400000|2023-07-05 12:00:00|2342.7|2339.7|2362.5|2359.5|2367.4|2364.4|2328.6|2325.6|5453
1688562000000|2023-07-05 13:00:00|2361.6|2358.6|2369.2|2366.2|2371.3|2368.3|2345.5|2342.5|6564
1688565600000|2023-07-05 14:00:00|2369.3|2366.3|2350.5|2347.5|2373.2|2370.2|2348.4|2345.4|5829
1688569200000|2023-07-05 15:00:00|2350.4|2347.4|2349.6|2346.6|2356.5|2353.5|2343.5|2340.5|3043
1688572800000|2023-07-05 16:00:00|2350.5|2347.5|2349.6|2346.6|2365.4|2362.4|2347.5|2344.5|5605
1688626800000|2023-07-06 07:00:00|2347.6|2344.6|2348.1|2345.1|2355.4|2352.4|2339.6|2336.6|1590
1688630400000|2023-07-06 08:00:00|2348|2345|2329.6|2326.6|2359.5|2356.5|2327.6|2324.6|1956
1688634000000|2023-07-06 09:00:00|2330.6|2327.6|2335.6|2332.6|2342.6|2339.6|2329.6|2326.6|1119
1688637600000|2023-07-06 10:00:00|2336.5|2333.5|2334.1|2331.1|2340.6|2337.6|2331.6|2328.6|1009
1688641200000|2023-07-06 11:00:00|2334.6|2331.6|2339.6|2336.6|2345.6|2342.6|2333.6|2330.6|840
1688644800000|2023-07-06 12:00:00|2340.1|2337.1|2330.6|2327.6|2345.6|2342.6|2327.6|2324.6|4172
1688648400000|2023-07-06 13:00:00|2331.6|2328.6|2343.6|2340.6|2358.5|2355.5|2329.6|2326.6|4602
1688652000000|2023-07-06 14:00:00|2343.1|2340.1|2332.7|2329.7|2345.7|2342.7|2326.7|2323.7|4000
1688655600000|2023-07-06 15:00:00|2333.6|2330.6|2338.8|2335.8|2340.8|2337.8|2329.8|2326.8|2639
1688659200000|2023-07-06 16:00:00|2338.3|2335.3|2325.5|2322.5|2341.6|2338.6|2322.6|2319.6|7672
1688713200000|2023-07-07 07:00:00|2314.6|2311.6|2327.2|2324.2|2332.5|2329.5|2313.2|2310.2|1210
1688716800000|2023-07-07 08:00:00|2327.6|2324.6|2339.6|2336.6|2342.7|2339.7|2326.7|2323.7|809
1688720400000|2023-07-07 09:00:00|2340.1|2337.1|2349.8|2346.8|2351.8|2348.8|2339.7|2336.7|1206
1688724000000|2023-07-07 10:00:00|2350.8|2347.8|2348.8|2345.8|2353.8|2350.8|2347.3|2344.3|1872
1688727600000|2023-07-07 11:00:00|2348.3|2345.3|2349.8|2346.8|2353.8|2350.8|2347.3|2344.3|880
1688731200000|2023-07-07 12:00:00|2350.6|2347.6|2358.8|2355.8|2364.9|2361.9|2349.8|2346.8|3234
1688734800000|2023-07-07 13:00:00|2357.8|2354.8|2379.8|2376.8|2383.7|2380.7|2354.9|2351.9|5419
1688738400000|2023-07-07 14:00:00|2378.8|2375.8|2370.1|2367.1|2384.8|2381.8|2369.9|2366.9|3383
1688742000000|2023-07-07 15:00:00|2369.1|2366.1|2361|2358|2371.1|2368.1|2360|2357|2207
1688745600000|2023-07-07 16:00:00|2360.1|2357.1|2353.2|2350.2|2367|2364|2353.2|2350.2|5328
1688972400000|2023-07-10 07:00:00|2350|2347|2346.5|2343.5|2350|2347|2342.1|2339.1|1959
1688976000000|2023-07-10 08:00:00|2345.3|2342.3|2328.8|2325.8|2347.6|2344.6|2327.6|2324.6|1969
1688979600000|2023-07-10 09:00:00|2328.7|2325.7|2324.7|2321.7|2335.7|2332.7|2323.7|2320.7|1384
1688983200000|2023-07-10 10:00:00|2324.6|2321.6|2336.6|2333.6|2338.6|2335.6|2323.7|2320.7|770
1688986800000|2023-07-10 11:00:00|2337.1|2334.1|2339.7|2336.7|2339.7|2336.7|2332.8|2329.8|605
1688990400000|2023-07-10 12:00:00|2338.9|2335.9|2325.9|2322.9|2352.1|2349.1|2323.8|2320.8|3559
1688994000000|2023-07-10 13:00:00|2326.9|2323.9|2329.9|2326.9|2337.4|2334.4|2324.9|2321.9|3022
1688997600000|2023-07-10 14:00:00|2330|2327|2334|2331|2336.8|2333.8|2324|2321|3271
1689001200000|2023-07-10 15:00:00|2333|2330|2338.1|2335.1|2341|2338|2333|2330|2109
1689004800000|2023-07-10 16:00:00|2338.2|2335.2|2344.8|2341.8|2347.7|2344.7|2338.2|2335.2|5259
1689058800000|2023-07-11 07:00:00|2356.4|2353.4|2330|2327|2356.8|2353.8|2328|2325|1249
1689062400000|2023-07-11 08:00:00|2331|2328|2346.9|2343.9|2349.9|2346.9|2328|2325|1044
1689066000000|2023-07-11 09:00:00|2347.9|2344.9|2357.8|2354.8|2364.9|2361.9|2347.9|2344.9|1222
1689069600000|2023-07-11 10:00:00|2358.8|2355.8|2347|2344|2362.8|2359.8|2344.9|2341.9|1117
1689073200000|2023-07-11 11:00:00|2345.9|2342.9|2352.8|2349.8|2352.8|2349.8|2340.9|2337.9|902
1689076800000|2023-07-11 12:00:00|2355.8|2352.8|2348|2345|2358.9|2355.9|2343.6|2340.6|1674
1689080400000|2023-07-11 13:00:00|2348.1|2345.1|2329.3|2326.3|2348.1|2345.1|2320.4|2317.4|4792
1689084000000|2023-07-11 14:00:00|2330.2|2327.2|2350.4|2347.4|2357.3|2354.3|2329.3|2326.3|4805
1689087600000|2023-07-11 15:00:00|2351.3|2348.3|2370.7|2367.7|2374.3|2371.3|2349.4|2346.4|3046
1689091200000|2023-07-11 16:00:00|2370.3|2367.3|2355.4|2352.4|2370.6|2367.6|2354|2351|4648
1689094800000|2023-07-11 17:00:00|2355.3|2352.3|2355.3|2352.3|2355.3|2352.3|2355.3|2352.3|0
1689145200000|2023-07-12 07:00:00|2362.5|2359.5|2361|2358|2369.5|2366.5|2357.9|2354.9|836
1689148800000|2023-07-12 08:00:00|2361.5|2358.5|2343.7|2340.7|2366.5|2363.5|2336.9|2333.9|2803
1689152400000|2023-07-12 09:00:00|2342.9|2339.9|2343.8|2340.8|2346.8|2343.8|2335.8|2332.8|659
1689156000000|2023-07-12 10:00:00|2343.7|2340.7|2347.8|2344.8|2350.8|2347.8|2342.8|2339.8|617
1689159600000|2023-07-12 11:00:00|2348.2|2345.2|2349.7|2346.7|2349.7|2346.7|2339.9|2336.9|925
1689163200000|2023-07-12 12:00:00|2353.7|2350.7|2362.6|2359.6|2374.6|2371.6|2351.6|2348.6|3494
1689166800000|2023-07-12 13:00:00|2361.6|2358.6|2361.8|2358.8|2372.8|2369.8|2358.7|2355.7|2741
1689170400000|2023-07-12 14:00:00|2361.7|2358.7|2392.1|2389.1|2395.1|2392.1|2355.9|2352.9|5928
1689174000000|2023-07-12 15:00:00|2392.9|2389.9|2391.7|2388.7|2402.7|2399.7|2388.6|2385.6|5845
1689177600000|2023-07-12 16:00:00|2391.6|2388.6|2394|2391|2401.6|2398.6|2391.6|2388.6|7012
1689181200000|2023-07-12 17:00:00|||||||||1
1689231600000|2023-07-13 07:00:00|2395|2392|2400.2|2397.2|2401.4|2398.4|2390.3|2387.3|1769
1689235200000|2023-07-13 08:00:00|2399.7|2396.7|2400.2|2397.2|2402.2|2399.2|2389.2|2386.2|856
1689238800000|2023-07-13 09:00:00|2400.1|2397.1|2400.2|2397.2|2403.2|2400.2|2399.6|2396.6|603
1689242400000|2023-07-13 10:00:00|2401|2398|2399.1|2396.1|2403.2|2400.2|2396.2|2393.2|628
1689246000000|2023-07-13 11:00:00|2399.9|2396.9|2420.9|2417.9|2420.9|2417.9|2399.1|2396.1|2229
1689249600000|2023-07-13 12:00:00|2421|2418|2387.5|2384.5|2428|2425|2385.5|2382.5|6150
1689253200000|2023-07-13 13:00:00|2388.5|2385.5|2394.4|2391.4|2395.5|2392.5|2384.6|2381.6|3175
1689256800000|2023-07-13 14:00:00|2394.5|2391.5|2396.5|2393.5|2401.4|2398.4|2389.6|2386.6|3284
1689260400000|2023-07-13 15:00:00|2397.3|2394.3|2392.6|2389.6|2398.9|2395.9|2392.3|2389.3|1830
1689264000000|2023-07-13 16:00:00|2392.5|2389.5|2407.3|2404.3|2410.2|2407.2|2380.6|2377.6|5339
1689318000000|2023-07-14 07:00:00|2410|2407|2413.4|2410.4|2413.5|2410.5|2404.4|2401.4|554
1689321600000|2023-07-14 08:00:00|2413.3|2410.3|2416.4|2413.4|2420.3|2417.3|2409.4|2406.4|1370
1689325200000|2023-07-14 09:00:00|2415.4|2412.4|2414.4|2411.4|2423.3|2420.3|2412.4|2409.4|435
1689328800000|2023-07-14 10:00:00|2413.4|2410.4|2431.3|2428.3|2432.3|2429.3|2412.4|2409.4|1348
1689332400000|2023-07-14 11:00:00|2432.3|2429.3|2432.1|2429.1|2433.3|2430.3|2428.9|2425.9|1753
1689336000000|2023-07-14 12:00:00|2432.6|2429.6|2434.5|2431.5|2441.9|2438.9|2427.3|2424.3|3417
1689339600000|2023-07-14 13:00:00|2434.4|2431.4|2441.1|2438.1|2443|2440|2422.3|2419.3|4313
1689343200000|2023-07-14 14:00:00|2441|2438|2425.4|2422.4|2442.1|2439.1|2422.5|2419.5|5028
1689346800000|2023-07-14 15:00:00|2425.5|2422.5|2436.4|2433.4|2436.6|2433.6|2425.5|2422.5|3497
1689350400000|2023-07-14 16:00:00|2435.4|2432.4|2432.4|2429.4|2440.3|2437.3|2432.4|2429.4|5838
1689354000000|2023-07-14 17:00:00|2432.3|2429.3|2432.3|2429.3|2432.3|2429.3|2432.3|2429.3|0
1689577200000|2023-07-17 07:00:00|2440.3|2437.3|2417.9|2414.9|2441.6|2438.6|2417.9|2414.9|1164
1689580800000|2023-07-17 08:00:00|2417.6|2414.6|2418.9|2415.9|2421.8|2418.8|2412.4|2409.4|1488
1689584400000|2023-07-17 09:00:00|2419.1|2416.1|2416.9|2413.9|2427.9|2424.9|2412.4|2409.4|733
1689588000000|2023-07-17 10:00:00|2415.9|2412.9|2416.9|2413.9|2418.7|2415.7|2413.8|2410.8|1224
1689591600000|2023-07-17 11:00:00|2415.9|2412.9|2415.3|2412.3|2418.7|2415.7|2413.8|2410.8|1332
1689595200000|2023-07-17 12:00:00|2415.7|2412.7|2386.9|2383.9|2416.7|2413.7|2379.7|2376.7|5930
1689598800000|2023-07-17 13:00:00|2387.9|2384.9|2392|2389|2401.2|2398.2|2385.9|2382.9|3719
1689602400000|2023-07-17 14:00:00|2392.8|2389.8|2380.3|2377.3|2394|2391|2368.4|2365.4|8019
1689606000000|2023-07-17 15:00:00|2380.4|2377.4|2387.2|2384.2|2392.4|2389.4|2379.3|2376.3|3490
1689609600000|2023-07-17 16:00:00|2387.3|2384.3|2381.9|2378.9|2389.2|2386.2|2378.2|2375.2|4229
1689663600000|2023-07-18 07:00:00|2377.6|2374.6|2369.6|2366.6|2381.6|2378.6|2365|2362|1444
1689667200000|2023-07-18 08:00:00|2369.5|2366.5|2384.8|2381.8|2390|2387|2369.5|2366.5|2093
1689670800000|2023-07-18 09:00:00|2384.7|2381.7|2380.7|2377.7|2390|2387|2377.5|2374.5|833
1689674400000|2023-07-18 10:00:00|2382.7|2379.7|2385.7|2382.7|2394.7|2391.7|2382.7|2379.7|598
1689678000000|2023-07-18 11:00:00|2386.7|2383.7|2388.2|2385.2|2392.1|2389.1|2384.7|2381.7|622
1689681600000|2023-07-18 12:00:00|2388.1|2385.1|2386.2|2383.2|2410.4|2407.4|2386.2|2383.2|3846
1689685200000|2023-07-18 13:00:00|2386|2383|2376|2373|2386|2383|2374.7|2371.7|3443
1689688800000|2023-07-18 14:00:00|2375.9|2372.9|2384.7|2381.7|2391.7|2388.7|2368.8|2365.8|3266
1689692400000|2023-07-18 15:00:00|2383.8|2380.8|2389.6|2386.6|2390.2|2387.2|2377.6|2374.6|2379
1689696000000|2023-07-18 16:00:00|2390.5|2387.5|2391.7|2388.7|2402.3|2399.3|2387.4|2384.4|4919
1689750000000|2023-07-19 07:00:00|2395.7|2392.7|2386.1|2383.1|2395.7|2392.7|2376.1|2373.1|1690
1689753600000|2023-07-19 08:00:00|2386.2|2383.2|2386.1|2383.1|2389.1|2386.1|2378.6|2375.6|1262
1689757200000|2023-07-19 09:00:00|2386.2|2383.2|2392.2|2389.2|2397.1|2394.1|2385.6|2382.6|507
1689760800000|2023-07-19 10:00:00|2392.6|2389.6|2393.1|2390.1|2395.2|2392.2|2391.2|2388.2|486
1689764400000|2023-07-19 11:00:00|2393.2|2390.2|2391.8|2388.8|2399.3|2396.3|2386.2|2383.2|795
1689768000000|2023-07-19 12:00:00|2392.8|2389.8|2413.5|2410.5|2419.5|2416.5|2392.8|2389.8|2795
1689771600000|2023-07-19 13:00:00|2412|2409|2430.2|2427.2|2441|2438|2412|2409|5985
1689775200000|2023-07-19 14:00:00|2431.2|2428.2|2429.2|2426.2|2437.1|2434.1|2422.2|2419.2|3824
1689778800000|2023-07-19 15:00:00|2429.4|2426.4|2410.4|2407.4|2431.2|2428.2|2402.5|2399.5|4018
1689782400000|2023-07-19 16:00:00|2410.5|2407.5|2425.6|2422.6|2428.6|2425.6|2408.4|2405.4|8425
1689786000000|2023-07-19 17:00:00|2425.8|2422.8|2425.8|2422.8|2425.8|2422.8|2425.8|2422.8|0
1689836400000|2023-07-20 07:00:00|2427.3|2424.3|2430.6|2427.6|2436.3|2433.3|2419.3|2416.3|1457
1689840000000|2023-07-20 08:00:00|2431.1|2428.1|2445.6|2442.6|2446.6|2443.6|2430|2427|2032
1689843600000|2023-07-20 09:00:00|2445.7|2442.7|2457.6|2454.6|2457.6|2454.6|2445.7|2442.7|2455
1689847200000|2023-07-20 10:00:00|2458.5|2455.5|2458.6|2455.6|2461.5|2458.5|2454.7|2451.7|1871
1689850800000|2023-07-20 11:00:00|2457.6|2454.6|2446|2443|2461.6|2458.6|2443.1|2440.1|1756
1689854400000|2023-07-20 12:00:00|2445.9|2442.9|2442.9|2439.9|2454.9|2451.9|2442.1|2439.1|2409
1689858000000|2023-07-20 13:00:00|2443.1|2440.1|2451.7|2448.7|2456.6|2453.6|2442.9|2439.9|2333
1689861600000|2023-07-20 14:00:00|2451.6|2448.6|2467.1|2464.1|2467.3|2464.3|2451.2|2448.2|9324
1689865200000|2023-07-20 15:00:00|2467|2464|2470.8|2467.8|2471.8|2468.8|2462.8|2459.8|4703
1689868800000|2023-07-20 16:00:00|2471|2468|2469.3|2466.3|2473|2470|2466.1|2463.1|6032
1689922800000|2023-07-21 07:00:00|2463.9|2460.9|2460.3|2457.3|2465.1|2462.1|2455|2452|1506
1689926400000|2023-07-21 08:00:00|2460.8|2457.8|2464|2461|2473|2470|2459.1|2456.1|2331
1689930000000|2023-07-21 09:00:00|2464.3|2461.3|2445.4|2442.4|2465.3|2462.3|2443.2|2440.2|3009
1689933600000|2023-07-21 10:00:00|2446.2|2443.2|2452.6|2449.6|2457.1|2454.1|2444.5|2441.5|1055
1689937200000|2023-07-21 11:00:00|2453|2450|2456.1|2453.1|2457.1|2454.1|2448.2|2445.2|760
1689940800000|2023-07-21 12:00:00|2456.2|2453.2|2448.4|2445.4|2457.1|2454.1|2439.4|2436.4|2210
1689944400000|2023-07-21 13:00:00|2448.5|2445.5|2465|2462|2470|2467|2448.4|2445.4|3582
1689948000000|2023-07-21 14:00:00|2463.5|2460.5|2487.9|2484.9|2487.9|2484.9|2461|2458|5438
1689951600000|2023-07-21 15:00:00|2489.9|2486.9|2484.2|2481.2|2490.9|2487.9|2480.2|2477.2|3292
1689955200000|2023-07-21 16:00:00|2485.5|2482.5|2512|2509|2512.2|2509.2|2484|2481|8593
1690182000000|2023-07-24 07:00:00|2502.3|2499.3|2499.8|2496.8|2505.1|2502.1|2493.7|2490.7|1765
1690185600000|2023-07-24 08:00:00|2499.4|2496.4|2515.3|2512.3|2519|2516|2497.7|2494.7|2154
1690189200000|2023-07-24 09:00:00|2515.8|2512.8|2521.6|2518.6|2523.4|2520.4|2509.6|2506.6|1817
1690192800000|2023-07-24 10:00:00|2520.6|2517.6|2520.6|2517.6|2526.3|2523.3|2514.6|2511.6|1938
1690196400000|2023-07-24 11:00:00|2520.3|2517.3|2529.4|2526.4|2530.4|2527.4|2516.6|2513.6|1769
1690200000000|2023-07-24 12:00:00|2529.6|2526.6|2521.4|2518.4|2533.4|2530.4|2510|2507|5073
1690203600000|2023-07-24 13:00:00|2520.4|2517.4|2498.5|2495.5|2520.4|2517.4|2490.5|2487.5|5561
1690207200000|2023-07-24 14:00:00|2498|2495|2507.1|2504.1|2513|2510|2495|2492|5468
1690210800000|2023-07-24 15:00:00|2507.3|2504.3|2506.7|2503.7|2514|2511|2504|2501|3439
1690214400000|2023-07-24 16:00:00|2506.5|2503.5|2493.1|2490.1|2509.7|2506.7|2492.3|2489.3|5402
1690268400000|2023-07-25 07:00:00|2485.9|2482.9|2473.7|2470.7|2494.5|2491.5|2472.7|2469.7|2053
1690272000000|2023-07-25 08:00:00|2473.5|2470.5|2479.2|2476.2|2480.7|2477.7|2472.7|2469.7|1691
1690275600000|2023-07-25 09:00:00|2480.2|2477.2|2474.9|2471.9|2485.4|2482.4|2472.9|2469.9|898
1690279200000|2023-07-25 10:00:00|2475.4|2472.4|2483.1|2480.1|2486.1|2483.1|2474.4|2471.4|691
1690282800000|2023-07-25 11:00:00|2483.8|2480.8|2484.2|2481.2|2491.8|2488.8|2483.1|2480.1|695
1690286400000|2023-07-25 12:00:00|2485.2|2482.2|2462.7|2459.7|2491.1|2488.1|2461.7|2458.7|6829
1690290000000|2023-07-25 13:00:00|2463.7|2460.7|2476|2473|2479.3|2476.3|2463.7|2460.7|2913
1690293600000|2023-07-25 14:00:00|2475.4|2472.4|2489.4|2486.4|2491|2488|2471.5|2468.5|6159
1690297200000|2023-07-25 15:00:00|2490|2487|2486.1|2483.1|2494.2|2491.2|2484.2|2481.2|2344
1690300800000|2023-07-25 16:00:00|2485.4|2482.4|2477.2|2474.2|2486.2|2483.2|2472.7|2469.7|4727
1690354800000|2023-07-26 07:00:00|2472.7|2469.7|2473.3|2470.3|2482|2479|2468.8|2465.8|2001
1690358400000|2023-07-26 08:00:00|2473|2470|2481|2478|2486.7|2483.7|2473|2470|689
1690362000000|2023-07-26 09:00:00|2480.8|2477.8|2472.7|2469.7|2483|2480|2466.5|2463.5|1464
1690365600000|2023-07-26 10:00:00|2470.7|2467.7|2472.5|2469.5|2478.7|2475.7|2469.7|2466.7|824
1690369200000|2023-07-26 11:00:00|2471.7|2468.7|2470.7|2467.7|2477.7|2474.7|2469.5|2466.5|1535
1690372800000|2023-07-26 12:00:00|2470.8|2467.8|2482.7|2479.7|2487.5|2484.5|2469.2|2466.2|2631
1690376400000|2023-07-26 13:00:00|2483.5|2480.5|2452.8|2449.8|2483.9|2480.9|2445.2|2442.2|9525
1690380000000|2023-07-26 14:00:00|2452.5|2449.5|2452.8|2449.8|2454.5|2451.5|2441.7|2438.7|3964
1690383600000|2023-07-26 15:00:00|2453.2|2450.2|2453.7|2450.7|2456.9|2453.9|2425.2|2422.2|7052
1690387200000|2023-07-26 16:00:00|2454.6|2451.6|2445.5|2442.5|2455.7|2452.7|2444.5|2441.5|4360
1690441200000|2023-07-27 07:00:00|2452.5|2449.5|2461.5|2458.5|2465.2|2462.2|2446.8|2443.8|922
1690444800000|2023-07-27 08:00:00|2460.5|2457.5|2437.5|2434.5|2460.5|2457.5|2435.7|2432.7|1822
1690448400000|2023-07-27 09:00:00|2437.9|2434.9|2422.7|2419.7|2442.2|2439.2|2421.9|2418.9|1940
1690452000000|2023-07-27 10:00:00|2424|2421|2421.9|2418.9|2427.9|2424.9|2421|2418|1303
1690455600000|2023-07-27 11:00:00|2421.5|2418.5|2427.7|2424.7|2427.9|2424.9|2419|2416|1760
1690459200000|2023-07-27 12:00:00|2427.9|2424.9|2415.6|2412.6|2430.4|2427.4|2414.2|2411.2|3657
1690462800000|2023-07-27 13:00:00|2415.4|2412.4|2418.3|2415.3|2425.4|2422.4|2412.6|2409.6|3168
1690466400000|2023-07-27 14:00:00|2417.9|2414.9|2427.4|2424.4|2434.1|2431.1|2415.1|2412.1|3857
1690470000000|2023-07-27 15:00:00|2426.3|2423.3|2439.3|2436.3|2441.8|2438.8|2426.3|2423.3|2505
1690473600000|2023-07-27 16:00:00|2438.9|2435.9|2449.9|2446.9|2456.6|2453.6|2437.8|2434.8|5399
1690527600000|2023-07-28 07:00:00|2443.1|2440.1|2438.1|2435.1|2443.7|2440.7|2432.1|2429.1|1119
1690531200000|2023-07-28 08:00:00|2437.4|2434.4|2420.1|2417.1|2438.6|2435.6|2420.1|2417.1|2200
1690534800000|2023-07-28 09:00:00|2421.1|2418.1|2427.3|2424.3|2430.6|2427.6|2420.3|2417.3|1900
1690538400000|2023-07-28 10:00:00|2427.1|2424.1|2422.5|2419.5|2428.1|2425.1|2419.3|2416.3|726
1690542000000|2023-07-28 11:00:00|2421.8|2418.8|2416.7|2413.7|2421.8|2418.8|2411.7|2408.7|1270
1690545600000|2023-07-28 12:00:00|2417|2414|2402.6|2399.6|2417|2414|2402|2399|3492
1690549200000|2023-07-28 13:00:00|2403.5|2400.5|2413.8|2410.8|2415.8|2412.8|2397|2394|3663
1690552800000|2023-07-28 14:00:00|2413.5|2410.5|2407.5|2404.5|2426.5|2423.5|2406|2403|3277
1690556400000|2023-07-28 15:00:00|2407.8|2404.8|2406.2|2403.2|2411.8|2408.8|2404.4|2401.4|1933
1690560000000|2023-07-28 16:00:00|2405.4|2402.4|2398.7|2395.7|2406.2|2403.2|2396.7|2393.7|5252
1690786800000|2023-07-31 07:00:00|2411.4|2408.4|2418.7|2415.7|2419.9|2416.9|2402.1|2399.1|1832
1690790400000|2023-07-31 08:00:00|2418.4|2415.4|2421.3|2418.3|2424.9|2421.9|2411.5|2408.5|1742
1690794000000|2023-07-31 09:00:00|2422|2419|2414.5|2411.5|2422.3|2419.3|2413.3|2410.3|550
1690797600000|2023-07-31 10:00:00|2415.7|2412.7|2402.7|2399.7|2417.8|2414.8|2400.7|2397.7|842
1690801200000|2023-07-31 11:00:00|2403.3|2400.3|2404.4|2401.4|2407.4|2404.4|2394.5|2391.5|1512
1690804800000|2023-07-31 12:00:00|2404.5|2401.5|2413|2410|2413.2|2410.2|2394.7|2391.7|2304
1690808400000|2023-07-31 13:00:00|2413.2|2410.2|2419.2|2416.2|2426.2|2423.2|2410.6|2407.6|3786
1690812000000|2023-07-31 14:00:00|2418.2|2415.2|2419.2|2416.2|2427.6|2424.6|2414.6|2411.6|3183
1690815600000|2023-07-31 15:00:00|2418.8|2415.8|2415.4|2412.4|2420.2|2417.2|2409.4|2406.4|3284
1690819200000|2023-07-31 16:00:00|2415.2|2412.2|2422.5|2419.5|2422.7|2419.7|2401.2|2398.2|8372
1690873200000|2023-08-01 07:00:00|2419.9|2416.9|2437.3|2434.3|2440.8|2437.8|2419.4|2416.4|2061
1690876800000|2023-08-01 08:00:00|2437.8|2434.8|2444.6|2441.6|2445.6|2442.6|2429.6|2426.6|1303
1690880400000|2023-08-01 09:00:00|2444.8|2441.8|2443.2|2440.2|2445.6|2442.6|2439.2|2436.2|830
1690884000000|2023-08-01 10:00:00|2443.4|2440.4|2437.8|2434.8|2443.4|2440.4|2430.6|2427.6|1145
1690887600000|2023-08-01 11:00:00|2437.4|2434.4|2431.9|2428.9|2437.9|2434.9|2426.3|2423.3|730
1690891200000|2023-08-01 12:00:00|2432.1|2429.1|2412.2|2409.2|2434.6|2431.6|2408.4|2405.4|3737
1690894800000|2023-08-01 13:00:00|2412.6|2409.6|2440.2|2437.2|2445.1|2442.1|2412.6|2409.6|3854
1690898400000|2023-08-01 14:00:00|2441.2|2438.2|2449.9|2446.9|2465.1|2462.1|2439.4|2436.4|7244
1690902000000|2023-08-01 15:00:00|2447.7|2444.7|2444.3|2441.3|2447.9|2444.9|2424.3|2421.3|3373
1690905600000|2023-08-01 16:00:00|2443.8|2440.8|2448.1|2445.1|2458.1|2455.1|2441.3|2438.3|6315
1690959600000|2023-08-02 07:00:00|2441.8|2438.8|2454.5|2451.5|2467.1|2464.1|2439|2436|2444
1690963200000|2023-08-02 08:00:00|2454.2|2451.2|2443.3|2440.3|2455.3|2452.3|2440.8|2437.8|1911
1690966800000|2023-08-02 09:00:00|2443.8|2440.8|2451|2448|2451.2|2448.2|2439.2|2436.2|471
1690970400000|2023-08-02 10:00:00|2451.2|2448.2|2450.2|2447.2|2453|2450|2447.5|2444.5|324
1690974000000|2023-08-02 11:00:00|2450.8|2447.8|2449.2|2446.2|2454.7|2451.7|2446|2443|412
1690977600000|2023-08-02 12:00:00|2449|2446|2449|2446|2458.1|2455.1|2438.8|2435.8|2877
1690981200000|2023-08-02 13:00:00|2449.2|2446.2|2430|2427|2450.2|2447.2|2428|2425|3303
1690984800000|2023-08-02 14:00:00|2430.6|2427.6|2429.2|2426.2|2436.3|2433.3|2419.3|2416.3|4347
1690988400000|2023-08-02 15:00:00|2428.9|2425.9|2425.2|2422.2|2434.3|2431.3|2423.9|2420.9|2249
1690992000000|2023-08-02 16:00:00|2425.4|2422.4|2432.9|2429.9|2432.9|2429.9|2422|2419|4717
1691046000000|2023-08-03 07:00:00|2432|2429|2432.5|2429.5|2441.5|2438.5|2430.4|2427.4|1172
1691049600000|2023-08-03 08:00:00|2432.8|2429.8|2446.6|2443.6|2450.1|2447.1|2431|2428|1802
1691053200000|2023-08-03 09:00:00|2446.8|2443.8|2436.2|2433.2|2446.8|2443.8|2430|2427|1024
1691056800000|2023-08-03 10:00:00|2436|2433|2431|2428|2437|2434|2431|2428|530
1691060400000|2023-08-03 11:00:00|2433|2430|2410|2407|2434.7|2431.7|2409.2|2406.2|1991
1691064000000|2023-08-03 12:00:00|2410.4|2407.4|2404.4|2401.4|2415.6|2412.6|2396.9|2393.9|4039
1691067600000|2023-08-03 13:00:00|2404.7|2401.7|2391.3|2388.3|2411|2408|2391.1|2388.1|3135
1691071200000|2023-08-03 14:00:00|2391.6|2388.6|2387.1|2384.1|2391.8|2388.8|2382|2379|5973
1691074800000|2023-08-03 15:00:00|2387.6|2384.6|2396.5|2393.5|2396.7|2393.7|2385.1|2382.1|2512
1691078400000|2023-08-03 16:00:00|2396.7|2393.7|2408.3|2405.3|2421.4|2418.4|2396.7|2393.7|6326
1691082000000|2023-08-03 17:00:00|2408.6|2405.6|2408.6|2405.6|2408.6|2405.6|2408.6|2405.6|0
1691132400000|2023-08-04 07:00:00|2416.2|2413.2|2396|2393|2416.2|2413.2|2393|2390|980
1691136000000|2023-08-04 08:00:00|2396.3|2393.3|2384.8|2381.8|2400|2397|2384|2381|972
1691139600000|2023-08-04 09:00:00|2384.6|2381.6|2388|2385|2389.2|2386.2|2384|2381|1236
1691143200000|2023-08-04 10:00:00|2389|2386|2380.3|2377.3|2391.8|2388.8|2378|2375|1558
1691146800000|2023-08-04 11:00:00|2380|2377|2380.1|2377.1|2386.3|2383.3|2375.5|2372.5|1373
1691150400000|2023-08-04 12:00:00|2378.3|2375.3|2371.3|2368.3|2380.8|2377.8|2367|2364|2722
1691154000000|2023-08-04 13:00:00|2372.1|2369.1|2383.9|2380.9|2395.9|2392.9|2371.5|2368.5|3308
1691157600000|2023-08-04 14:00:00|2383.6|2380.6|2381.1|2378.1|2390.2|2387.2|2376.3|2373.3|3287
1691161200000|2023-08-04 15:00:00|2382.1|2379.1|2375.7|2372.7|2389.1|2386.1|2375.7|2372.7|2284
1691164800000|2023-08-04 16:00:00|2374.7|2371.7|2377.1|2374.1|2384.7|2381.7|2374.7|2371.7|5045
1691391600000|2023-08-07 07:00:00|2376.1|2373.1|2363.6|2360.6|2379.6|2376.6|2363.1|2360.1|1796
1691395200000|2023-08-07 08:00:00|2363.9|2360.9|2366.9|2363.9|2369.6|2366.6|2360.9|2357.9|1275
1691398800000|2023-08-07 09:00:00|2366.6|2363.6|2361.7|2358.7|2367.1|2364.1|2361.2|2358.2|534
1691402400000|2023-08-07 10:00:00|2360.7|2357.7|2361.9|2358.9|2364.7|2361.7|2351.3|2348.3|1780
1691406000000|2023-08-07 11:00:00|2361.4|2358.4|2370.2|2367.2|2370.2|2367.2|2361.2|2358.2|1081
1691409600000|2023-08-07 12:00:00|2369.7|2366.7|2386.7|2383.7|2387.7|2384.7|2365|2362|2687
1691413200000|2023-08-07 13:00:00|2386.5|2383.5|2389.5|2386.5|2403.5|2400.5|2383.2|2380.2|2967
1691416800000|2023-08-07 14:00:00|2389.7|2386.7|2389.5|2386.5|2406.2|2403.2|2386.2|2383.2|3117
1691420400000|2023-08-07 15:00:00|2388.5|2385.5|2399.3|2396.3|2399.7|2396.7|2384.2|2381.2|1686
1691424000000|2023-08-07 16:00:00|2399|2396|2379.6|2376.6|2412.3|2409.3|2379.1|2376.1|8958
1691478000000|2023-08-08 07:00:00|2377.9|2374.9|2375.7|2372.7|2381.2|2378.2|2366.4|2363.4|2632
1691481600000|2023-08-08 08:00:00|2376.4|2373.4|2363.4|2360.4|2376.4|2373.4|2363.4|2360.4|1146
1691485200000|2023-08-08 09:00:00|2363.7|2360.7|2360.2|2357.2|2365.9|2362.9|2359.9|2356.9|1309
1691488800000|2023-08-08 10:00:00|2360.9|2357.9|2362.7|2359.7|2363.7|2360.7|2358.2|2355.2|915
1691492400000|2023-08-08 11:00:00|2363|2360|2360.7|2357.7|2373|2370|2358.9|2355.9|1439
1691496000000|2023-08-08 12:00:00|2360.9|2357.9|2355.2|2352.2|2366.5|2363.5|2354.7|2351.7|3195
1691499600000|2023-08-08 13:00:00|2355.7|2352.7|2353.7|2350.7|2360.2|2357.2|2348.7|2345.7|5119
1691503200000|2023-08-08 14:00:00|2354|2351|2353|2350|2365.8|2362.8|2353|2350|3243
1691506800000|2023-08-08 15:00:00|2353.3|2350.3|2345.2|2342.2|2360.5|2357.5|2343.7|2340.7|4708
1691510400000|2023-08-08 16:00:00|2344.9|2341.9|2360.5|2357.5|2363|2360|2344.9|2341.9|6325
1691564400000|2023-08-09 07:00:00|2371.2|2368.2|2388.4|2385.4|2389.2|2386.2|2364.9|2361.9|1688
1691568000000|2023-08-09 08:00:00|2388.2|2385.2|2377|2374|2390|2387|2369.2|2366.2|1069
1691571600000|2023-08-09 09:00:00|2377.2|2374.2|2374|2371|2380.5|2377.5|2370|2367|1157
1691575200000|2023-08-09 10:00:00|2375|2372|2367.5|2364.5|2375|2372|2364.5|2361.5|480
1691578800000|2023-08-09 11:00:00|2367.2|2364.2|2373.2|2370.2|2377.5|2374.5|2363.7|2360.7|2232
1691582400000|2023-08-09 12:00:00|2375|2372|2378.8|2375.8|2384.5|2381.5|2372.2|2369.2|2526
1691586000000|2023-08-09 13:00:00|2379.5|2376.5|2373.6|2370.6|2383.8|2380.8|2372.3|2369.3|2385
1691589600000|2023-08-09 14:00:00|2373.8|2370.8|2366|2363|2380.6|2377.6|2361|2358|2689
1691593200000|2023-08-09 15:00:00|2367.3|2364.3|2363.8|2360.8|2375.3|2372.3|2363.6|2360.6|2533
1691596800000|2023-08-09 16:00:00|2363.6|2360.6|2389.4|2386.4|2390.1|2387.1|2361.6|2358.6|6621
1691650800000|2023-08-10 07:00:00|2395.5|2392.5|2388.8|2385.8|2396.3|2393.3|2384.2|2381.2|1160
1691654400000|2023-08-10 08:00:00|2388.5|2385.5|2384.5|2381.5|2390|2387|2381.8|2378.8|992
1691658000000|2023-08-10 09:00:00|2384.8|2381.8|2379.3|2376.3|2388.5|2385.5|2378|2375|662
1691661600000|2023-08-10 10:00:00|2380.5|2377.5|2394|2391|2396.5|2393.5|2380.3|2377.3|560
1691665200000|2023-08-10 11:00:00|2394.3|2391.3|2394.3|2391.3|2405.5|2402.5|2393.3|2390.3|2281
1691668800000|2023-08-10 12:00:00|2394.5|2391.5|2401|2398|2409.8|2406.8|2390.8|2387.8|3972
1691672400000|2023-08-10 13:00:00|2401.3|2398.3|2409.1|2406.1|2411.3|2408.3|2394|2391|4642
1691676000000|2023-08-10 14:00:00|2408.5|2405.5|2423.8|2420.8|2429.3|2426.3|2394.8|2391.8|8549
1691679600000|2023-08-10 15:00:00|2423.6|2420.6|2418.3|2415.3|2426.8|2423.8|2416.8|2413.8|3161
1691683200000|2023-08-10 16:00:00|2418.1|2415.1|2404.3|2401.3|2419.3|2416.3|2401.8|2398.8|6726
1691737200000|2023-08-11 07:00:00|2405.7|2402.7|2397.7|2394.7|2408.7|2405.7|2392|2389|1655
1691740800000|2023-08-11 08:00:00|2398|2395|2393|2390|2398|2395|2390.5|2387.5|1138
1691744400000|2023-08-11 09:00:00|2393.2|2390.2|2393.7|2390.7|2395|2392|2385.5|2382.5|1080
1691748000000|2023-08-11 10:00:00|2394|2391|2392|2389|2398.8|2395.8|2389.5|2386.5|724
1691751600000|2023-08-11 11:00:00|2391.8|2388.8|2398.8|2395.8|2399|2396|2386|2383|1023
1691755200000|2023-08-11 12:00:00|2398.3|2395.3|2403.5|2400.5|2409.5|2406.5|2392.8|2389.8|2548
1691758800000|2023-08-11 13:00:00|2403.8|2400.8|2412.5|2409.5|2420|2417|2403|2400|5017
1691762400000|2023-08-11 14:00:00|2412.8|2409.8|2414.5|2411.5|2426.5|2423.5|2410.5|2407.5|3469
1691766000000|2023-08-11 15:00:00|2415.3|2412.3|2425.3|2422.3|2428|2425|2413.5|2410.5|2484
1691769600000|2023-08-11 16:00:00|2425.8|2422.8|2450.3|2447.3|2454.1|2451.1|2425.8|2422.8|9892
1691996400000|2023-08-14 07:00:00|2446.7|2443.7|2442|2439|2453.2|2450.2|2440|2437|826
1692000000000|2023-08-14 08:00:00|2442.4|2439.4|2450.7|2447.7|2453.7|2450.7|2439.7|2436.7|1218
1692003600000|2023-08-14 09:00:00|2450.4|2447.4|2447.7|2444.7|2453.2|2450.2|2443.7|2440.7|1218
1692007200000|2023-08-14 10:00:00|2447.5|2444.5|2439.7|2436.7|2448.2|2445.2|2436|2433|1058
1692010800000|2023-08-14 11:00:00|2439.3|2436.3|2438.5|2435.5|2447.2|2444.2|2435|2432|1216
1692014400000|2023-08-14 12:00:00|2438.2|2435.2|2424.2|2421.2|2442|2439|2423.2|2420.2|3655
1692018000000|2023-08-14 13:00:00|2424.5|2421.5|2419|2416|2431.2|2428.2|2412.8|2409.8|3376
1692021600000|2023-08-14 14:00:00|2420.8|2417.8|2415.8|2412.8|2425.2|2422.2|2413.8|2410.8|2270
1692025200000|2023-08-14 15:00:00|2416.8|2413.8|2411.2|2408.2|2418|2415|2411.2|2408.2|2409
1692028800000|2023-08-14 16:00:00|2410.8|2407.8|2415.8|2412.8|2421.1|2418.1|2406.3|2403.3|5402
1692082800000|2023-08-15 07:00:00|2415.4|2412.4|2431.2|2428.2|2431.9|2428.9|2414.7|2411.7|607
1692086400000|2023-08-15 08:00:00|2431.7|2428.7|2430.5|2427.5|2439.4|2436.4|2430.5|2427.5|1122
1692090000000|2023-08-15 09:00:00|2431.5|2428.5|2437|2434|2437|2434|2430.5|2427.5|1484
1692093600000|2023-08-15 10:00:00|2436.7|2433.7|2420.2|2417.2|2441|2438|2418.2|2415.2|3288
1692097200000|2023-08-15 11:00:00|2420.7|2417.7|2418|2415|2423|2420|2416.3|2413.3|749
1692100800000|2023-08-15 12:00:00|2417.8|2414.8|2416.5|2413.5|2426.8|2423.8|2415.5|2412.5|3950
1692104400000|2023-08-15 13:00:00|2417.3|2414.3|2407|2404|2424|2421|2405.3|2402.3|4493
1692108000000|2023-08-15 14:00:00|2406.3|2403.3|2398.1|2395.1|2408|2405|2397.6|2394.6|4976
1692111600000|2023-08-15 15:00:00|2398.6|2395.6|2390.9|2387.9|2403.1|2400.1|2389.6|2386.6|4019
1692115200000|2023-08-15 16:00:00|2391.1|2388.1|2393.9|2390.9|2394.7|2391.7|2385.7|2382.7|6392
1692169200000|2023-08-16 07:00:00|2388.1|2385.1|2384.7|2381.7|2388.1|2385.1|2379.7|2376.7|2631
1692172800000|2023-08-16 08:00:00|2385|2382|2398.6|2395.6|2401.6|2398.6|2385|2382|1737
1692176400000|2023-08-16 09:00:00|2398.9|2395.9|2399.9|2396.9|2401.9|2398.9|2394.1|2391.1|842
1692180000000|2023-08-16 10:00:00|2401.1|2398.1|2400.6|2397.6|2403.9|2400.9|2396.6|2393.6|476
1692183600000|2023-08-16 11:00:00|2400.9|2397.9|2405.6|2402.6|2409.6|2406.6|2394.3|2391.3|1065
1692187200000|2023-08-16 12:00:00|2405.3|2402.3|2404.9|2401.9|2421.9|2418.9|2401.6|2398.6|3004
1692190800000|2023-08-16 13:00:00|2404.6|2401.6|2431.4|2428.4|2436.4|2433.4|2403.6|2400.6|5366
1692194400000|2023-08-16 14:00:00|2430.9|2427.9|2437.4|2434.4|2443.8|2440.8|2426.4|2423.4|5080
1692198000000|2023-08-16 15:00:00|2436.6|2433.6|2431.4|2428.4|2439.9|2436.9|2430.9|2427.9|2530
1692201600000|2023-08-16 16:00:00|2431.7|2428.7|2435.4|2432.4|2438.8|2435.8|2429.1|2426.1|7167
1692255600000|2023-08-17 07:00:00|2433.5|2430.5|2446.6|2443.6|2446.6|2443.6|2429.9|2426.9|4031
1692259200000|2023-08-17 08:00:00|2446.3|2443.3|2456.3|2453.3|2460.3|2457.3|2444.3|2441.3|5764
1692262800000|2023-08-17 09:00:00|2456.6|2453.6|2468.6|2465.6|2469.3|2466.3|2454.3|2451.3|2625
1692266400000|2023-08-17 10:00:00|2469.1|2466.1|2474.2|2471.2|2477.9|2474.9|2466.4|2463.4|2614
1692270000000|2023-08-17 11:00:00|2474.4|2471.4|2479.2|2476.2|2483.5|2480.5|2472.9|2469.9|2855
1692273600000|2023-08-17 12:00:00|2478.9|2475.9|2462|2459|2488.2|2485.2|2460|2457|6434
1692277200000|2023-08-17 13:00:00|2461.8|2458.8|2445|2442|2465.4|2462.4|2443.5|2440.5|5063
1692280800000|2023-08-17 14:00:00|2445.5|2442.5|2441.8|2438.8|2450.5|2447.5|2434.5|2431.5|4410
1692284400000|2023-08-17 15:00:00|2442.1|2439.1|2424.2|2421.2|2452.5|2449.5|2416.2|2413.2|7269
1692288000000|2023-08-17 16:00:00|2423.9|2420.9|2412.6|2409.6|2429.6|2426.6|2411.2|2408.2|8544
1692342000000|2023-08-18 07:00:00|2416.5|2413.5|2412.4|2409.4|2416.5|2413.5|2407.6|2404.6|3222
1692345600000|2023-08-18 08:00:00|2413.4|2410.4|2412.6|2409.6|2416.1|2413.1|2405.4|2402.4|2372
1692349200000|2023-08-18 09:00:00|2412.9|2409.9|2406.7|2403.7|2416.3|2413.3|2403.3|2400.3|1081
1692352800000|2023-08-18 10:00:00|2406.3|2403.3|2404.1|2401.1|2406.3|2403.3|2400.6|2397.6|1145
1692356400000|2023-08-18 11:00:00|2404.3|2401.3|2402.9|2399.9|2406.4|2403.4|2400.6|2397.6|1023
1692360000000|2023-08-18 12:00:00|2402.6|2399.6|2395.2|2392.2|2407.2|2404.2|2392.9|2389.9|3478
1692363600000|2023-08-18 13:00:00|2394.9|2391.9|2391.5|2388.5|2397.8|2394.8|2390.8|2387.8|4047
1692367200000|2023-08-18 14:00:00|2390.5|2387.5|2399.5|2396.5|2400.9|2397.9|2388.5|2385.5|4607
1692370800000|2023-08-18 15:00:00|2400.5|2397.5|2389.1|2386.1|2402.9|2399.9|2388.1|2385.1|3545
1692374400000|2023-08-18 16:00:00|2388.3|2385.3|2397.8|2394.8|2400.8|2397.8|2388.1|2385.1|5238
1692378000000|2023-08-18 17:00:00|2397.5|2394.5|2397.5|2394.5|2397.5|2394.5|2397.5|2394.5|0
1692601200000|2023-08-21 07:00:00|2402.6|2399.6|2413.8|2410.8|2414.7|2411.7|2398.3|2395.3|1674
1692604800000|2023-08-21 08:00:00|2414|2411|2403.3|2400.3|2414.3|2411.3|2393.9|2390.9|1400
1692608400000|2023-08-21 09:00:00|2404|2401|2406.7|2403.7|2407.4|2404.4|2400.7|2397.7|564
1692612000000|2023-08-21 10:00:00|2406.9|2403.9|2407.4|2404.4|2415.5|2412.5|2404.7|2401.7|1247
1692615600000|2023-08-21 11:00:00|2406.7|2403.7|2407.4|2404.4|2412.8|2409.8|2404.2|2401.2|452
1692619200000|2023-08-21 12:00:00|2407.1|2404.1|2399.1|2396.1|2415.4|2412.4|2395.1|2392.1|2736
1692622800000|2023-08-21 13:00:00|2398.4|2395.4|2427|2424|2428.3|2425.3|2391.7|2388.7|6320
1692626400000|2023-08-21 14:00:00|2427.3|2424.3|2400.9|2397.9|2431.7|2428.7|2398.9|2395.9|3640
1692630000000|2023-08-21 15:00:00|2401.3|2398.3|2365.8|2362.8|2402.2|2399.2|2361|2358|10323
1692633600000|2023-08-21 16:00:00|2366.3|2363.3|2365.3|2362.3|2370.1|2367.1|2358.4|2355.4|7486
1692687600000|2023-08-22 07:00:00|2368.3|2365.3|2370.6|2367.6|2377.3|2374.3|2364.6|2361.6|769
1692691200000|2023-08-22 08:00:00|2370.4|2367.4|2372.2|2369.2|2372.4|2369.4|2357.1|2354.1|2879
1692694800000|2023-08-22 09:00:00|2371.9|2368.9|2377.6|2374.6|2384.3|2381.3|2371.6|2368.6|3666
1692698400000|2023-08-22 10:00:00|2377.8|2374.8|2374.3|2371.3|2381.6|2378.6|2373.7|2370.7|582
1692702000000|2023-08-22 11:00:00|2374.6|2371.6|2372.8|2369.8|2376.3|2373.3|2369.3|2366.3|565
1692705600000|2023-08-22 12:00:00|2372.5|2369.5|2372.7|2369.7|2390.7|2387.7|2370.6|2367.6|2746
1692709200000|2023-08-22 13:00:00|2373|2370|2363.9|2360.9|2376.7|2373.7|2359.3|2356.3|4148
1692712800000|2023-08-22 14:00:00|2365.2|2362.2|2356.3|2353.3|2365.2|2362.2|2354.2|2351.2|5122
1692716400000|2023-08-22 15:00:00|2356.9|2353.9|2364.3|2361.3|2370.8|2367.8|2352.3|2349.3|6389
1692720000000|2023-08-22 16:00:00|2364.5|2361.5|2358.3|2355.3|2367.8|2364.8|2357.3|2354.3|6721
1692774000000|2023-08-23 07:00:00|2355.5|2352.5|2348.4|2345.4|2356.2|2353.2|2340.5|2337.5|3242
1692777600000|2023-08-23 08:00:00|2348.2|2345.2|2342.5|2339.5|2348.9|2345.9|2340.6|2337.6|2073
1692781200000|2023-08-23 09:00:00|2342.2|2339.2|2342.2|2339.2|2344.6|2341.6|2336.9|2333.9|1552
1692784800000|2023-08-23 10:00:00|2341.2|2338.2|2337.1|2334.1|2341.2|2338.2|2334.8|2331.8|2567
1692788400000|2023-08-23 11:00:00|2336.1|2333.1|2381.7|2378.7|2388.7|2385.7|2331.2|2328.2|6460
1692792000000|2023-08-23 12:00:00|2381.1|2378.1|2417.9|2414.9|2426.8|2423.8|2364.5|2361.5|13365
1692795600000|2023-08-23 13:00:00|2418.6|2415.6|2427|2424|2441.9|2438.9|2415.9|2412.9|12864
1692799200000|2023-08-23 14:00:00|2426.8|2423.8|2398.2|2395.2|2428.6|2425.6|2396.5|2393.5|5953
1692802800000|2023-08-23 15:00:00|2398.6|2395.6|2381.6|2378.6|2407.2|2404.2|2379.1|2376.1|5625
1692806400000|2023-08-23 16:00:00|2381.1|2378.1|2419.9|2416.9|2426.3|2423.3|2375.9|2372.9|10933
1692810000000|2023-08-23 17:00:00|2419.6|2416.6|2419.6|2416.6|2419.6|2416.6|2419.6|2416.6|0
1692860400000|2023-08-24 07:00:00|2413.8|2410.8|2391.1|2388.1|2414.5|2411.5|2388.3|2385.3|2606
1692864000000|2023-08-24 08:00:00|2391|2388|2425.2|2422.2|2429.2|2426.2|2391|2388|2925
1692867600000|2023-08-24 09:00:00|2425.7|2422.7|2423.8|2420.8|2430.2|2427.2|2412|2409|5278
1692871200000|2023-08-24 10:00:00|2424.2|2421.2|2428.5|2425.5|2432.2|2429.2|2416.1|2413.1|1979
1692874800000|2023-08-24 11:00:00|2428.2|2425.2|2435.6|2432.6|2436.6|2433.6|2421.2|2418.2|3613
1692878400000|2023-08-24 12:00:00|2434.6|2431.6|2444.1|2441.1|2453.6|2450.6|2428.2|2425.2|7553
1692882000000|2023-08-24 13:00:00|2443.6|2440.6|2425.2|2422.2|2443.7|2440.7|2413.7|2410.7|4132
1692885600000|2023-08-24 14:00:00|2425.6|2422.6|2428.9|2425.9|2440.3|2437.3|2418.6|2415.6|4180
1692889200000|2023-08-24 15:00:00|2429.6|2426.6|2438.6|2435.6|2440.6|2437.6|2420.9|2417.9|3923
1692892800000|2023-08-24 16:00:00|2438.9|2435.9|2450.8|2447.8|2459.3|2456.3|2438.9|2435.9|8564
1692946800000|2023-08-25 07:00:00|2445.8|2442.8|2449.7|2446.7|2451.5|2448.5|2435.2|2432.2|790
1692950400000|2023-08-25 08:00:00|2450.3|2447.3|2456.9|2453.9|2458.5|2455.5|2447.8|2444.8|852
1692954000000|2023-08-25 09:00:00|2457.5|2454.5|2459.2|2456.2|2461.9|2458.9|2456|2453|1118
1692957600000|2023-08-25 10:00:00|2459.5|2456.5|2450.7|2447.7|2459.5|2456.5|2443.9|2440.9|1420
1692961200000|2023-08-25 11:00:00|2450.9|2447.9|2453.9|2450.9|2458.6|2455.6|2445.9|2442.9|1702
1692964800000|2023-08-25 12:00:00|2454.9|2451.9|2446.9|2443.9|2461.3|2458.3|2443.6|2440.6|2353
1692968400000|2023-08-25 13:00:00|2447.6|2444.6|2469.3|2466.3|2470|2467|2441.6|2438.6|5215
1692972000000|2023-08-25 14:00:00|2469|2466|2472.3|2469.3|2473.5|2470.5|2447.3|2444.3|6967
1692975600000|2023-08-25 15:00:00|2473.3|2470.3|2499.2|2496.2|2509.6|2506.6|2473.3|2470.3|10634
1692979200000|2023-08-25 16:00:00|2499.5|2496.5|2511.3|2508.3|2511.7|2508.7|2492|2489|9921
1693220400000|2023-08-28 11:00:00|2513|2510|2523.6|2520.6|2531.3|2528.3|2505.3|2502.3|3931
1693224000000|2023-08-28 12:00:00|2524.3|2521.3|2547.8|2544.8|2556.6|2553.6|2503|2500|6829
1693227600000|2023-08-28 13:00:00|2547.5|2544.5|2544.3|2541.3|2556|2553|2537|2534|5036
1693231200000|2023-08-28 14:00:00|2544.6|2541.6|2558.9|2555.9|2565.6|2562.6|2531|2528|6856
1693234800000|2023-08-28 15:00:00|2559.3|2556.3|2558.6|2555.6|2568.6|2565.6|2547.6|2544.6|6796
1693238400000|2023-08-28 16:00:00|2558.5|2555.5|2581.2|2578.2|2582.2|2579.2|2549.6|2546.6|9273
1693292400000|2023-08-29 07:00:00|2573.9|2570.9|2564.2|2561.2|2586.7|2583.7|2562.8|2559.8|3241
1693296000000|2023-08-29 08:00:00|2564.4|2561.4|2572.7|2569.7|2577.4|2574.4|2564.4|2561.4|2391
1693299600000|2023-08-29 09:00:00|2573.1|2570.1|2571.4|2568.4|2577.8|2574.8|2569.4|2566.4|1237
1693303200000|2023-08-29 10:00:00|2571.6|2568.6|2570.1|2567.1|2577.4|2574.4|2570.1|2567.1|2881
1693306800000|2023-08-29 11:00:00|2569.8|2566.8|2546.9|2543.9|2573.3|2570.3|2543.6|2540.6|2951
1693310400000|2023-08-29 12:00:00|2547.3|2544.3|2556.9|2553.9|2567.9|2564.9|2547.3|2544.3|4090
1693314000000|2023-08-29 13:00:00|2557.6|2554.6|2574.6|2571.6|2582.2|2579.2|2550.3|2547.3|6237
1693317600000|2023-08-29 14:00:00|2575.1|2572.1|2565.6|2562.6|2583.6|2580.6|2554|2551|7949
1693321200000|2023-08-29 15:00:00|2565.9|2562.9|2564.3|2561.3|2574.6|2571.6|2564|2561|3526
1693324800000|2023-08-29 16:00:00|2564.2|2561.2|2572.9|2569.9|2574.7|2571.7|2562.3|2559.3|5187
1693378800000|2023-08-30 07:00:00|2568.4|2565.4|2576.9|2573.9|2585.2|2582.2|2562.6|2559.6|3047
1693382400000|2023-08-30 08:00:00|2577.4|2574.4|2590.2|2587.2|2599.5|2596.5|2576.4|2573.4|4426
1693386000000|2023-08-30 09:00:00|2590.9|2587.9|2581.3|2578.3|2596|2593|2579.6|2576.6|2077
1693389600000|2023-08-30 10:00:00|2581.6|2578.6|2582.6|2579.6|2594.9|2591.9|2577.6|2574.6|2786
1693393200000|2023-08-30 11:00:00|2583.6|2580.6|2590.6|2587.6|2592.3|2589.3|2580.3|2577.3|1593
1693396800000|2023-08-30 12:00:00|2590.8|2587.8|2603.7|2600.7|2605.7|2602.7|2583.7|2580.7|6097
1693400400000|2023-08-30 13:00:00|2604.4|2601.4|2601.7|2598.7|2613|2610|2589.4|2586.4|6880
1693404000000|2023-08-30 14:00:00|2602.1|2599.1|2581.4|2578.4|2610.7|2607.7|2576.4|2573.4|6032
1693407600000|2023-08-30 15:00:00|2581.7|2578.7|2569.8|2566.8|2599|2596|2560.3|2557.3|5987
1693411200000|2023-08-30 16:00:00|2570|2567|2550.6|2547.6|2579.5|2576.5|2549.9|2546.9|6229
1693465200000|2023-08-31 07:00:00|2547.9|2544.9|2556.1|2553.1|2560.1|2557.1|2538.2|2535.2|2764
1693468800000|2023-08-31 08:00:00|2556.6|2553.6|2564.4|2561.4|2567.2|2564.2|2549.4|2546.4|1585
1693472400000|2023-08-31 09:00:00|2563.9|2560.9|2562.5|2559.5|2576.7|2573.7|2559.5|2556.5|2174
1693476000000|2023-08-31 10:00:00|2561.8|2558.8|2574.1|2571.1|2574.8|2571.8|2560|2557|1819
1693479600000|2023-08-31 11:00:00|2573.8|2570.8|2583.4|2580.4|2587.6|2584.6|2569.1|2566.1|1506
1693483200000|2023-08-31 12:00:00|2583|2580|2571.9|2568.9|2584.5|2581.5|2563.7|2560.7|4003
1693486800000|2023-08-31 13:00:00|2572.2|2569.2|2567.2|2564.2|2574.9|2571.9|2558.2|2555.2|5726
1693490400000|2023-08-31 14:00:00|2567.7|2564.7|2552.3|2549.3|2571.7|2568.7|2545.3|2542.3|4960
1693494000000|2023-08-31 15:00:00|2552.4|2549.4|2565.2|2562.2|2566.6|2563.6|2544.3|2541.3|4813
1693497600000|2023-08-31 16:00:00|2565.6|2562.6|2534.7|2531.7|2567.7|2564.7|2531.5|2528.5|11986
1693501200000|2023-08-31 17:00:00|2535|2532|2535|2532|2535|2532|2535|2532|0
1693551600000|2023-09-01 07:00:00|2541.4|2538.4|2548.5|2545.5|2552.6|2549.6|2534.7|2531.7|1438
1693555200000|2023-09-01 08:00:00|2548.6|2545.6|2550.3|2547.3|2554.3|2551.3|2542.3|2539.3|1112
1693558800000|2023-09-01 09:00:00|2549.8|2546.8|2549.1|2546.1|2549.8|2546.8|2540.6|2537.6|1618
1693562400000|2023-09-01 10:00:00|2548.9|2545.9|2551.2|2548.2|2557.3|2554.3|2545.6|2542.6|948
1693566000000|2023-09-01 11:00:00|2551.7|2548.7|2544.6|2541.6|2553.2|2550.2|2542.6|2539.6|1189
1693569600000|2023-09-01 12:00:00|2545.4|2542.4|2558.6|2555.6|2570.2|2567.2|2539.6|2536.6|10268
1693573200000|2023-09-01 13:00:00|2557.8|2554.8|2561.4|2558.4|2566.6|2563.6|2543.4|2540.4|5476
1693576800000|2023-09-01 14:00:00|2561.9|2558.9|2552.3|2549.3|2571.3|2568.3|2542.2|2539.2|8110
1693580400000|2023-09-01 15:00:00|2551.9|2548.9|2587.7|2584.7|2601.2|2598.2|2545.3|2542.3|11691
1693584000000|2023-09-01 16:00:00|2587.6|2584.6|2605.5|2602.5|2605.8|2602.8|2576.9|2573.9|9919
1693897200000|2023-09-05 07:00:00|2604.2|2601.2|2602.3|2599.3|2609.6|2606.6|2588.1|2585.1|2463
1693900800000|2023-09-05 08:00:00|2602.8|2599.8|2597.7|2594.7|2610|2607|2597.7|2594.7|1539
1693904400000|2023-09-05 09:00:00|2596.7|2593.7|2601.5|2598.5|2602.7|2599.7|2592.7|2589.7|1073
1693908000000|2023-09-05 10:00:00|2601.9|2598.9|2623.9|2620.9|2626.3|2623.3|2596.9|2593.9|2400
1693911600000|2023-09-05 11:00:00|2624.3|2621.3|2644.2|2641.2|2648.2|2645.2|2622.9|2619.9|3575
1693915200000|2023-09-05 12:00:00|2644.4|2641.4|2644.4|2641.4|2660.2|2657.2|2638.9|2635.9|6831
1693918800000|2023-09-05 13:00:00|2642.8|2639.8|2657.8|2654.8|2663.5|2660.5|2636.2|2633.2|7505
1693922400000|2023-09-05 14:00:00|2658.8|2655.8|2683.6|2680.6|2698.1|2695.1|2647.8|2644.8|11896
1693926000000|2023-09-05 15:00:00|2683.5|2680.5|2685.2|2682.2|2713.6|2710.6|2678.6|2675.6|9018
1693929600000|2023-09-05 16:00:00|2685.5|2682.5|2679.3|2676.3|2696.7|2693.7|2677.8|2672.5|8210
1693933200000|2023-09-05 17:00:00|2679.4|2676.4|2679.4|2676.4|2679.4|2676.4|2679.4|2676.4|3
1693983600000|2023-09-06 07:00:00|2683.4|2680.4|2694|2691|2701.4|2698.4|2682.4|2679.4|1340
1693987200000|2023-09-06 08:00:00|2694.5|2691.5|2700.5|2697.5|2700.5|2697.5|2681.3|2678.3|3300
1693990800000|2023-09-06 09:00:00|2700.3|2697.3|2687.8|2684.8|2704|2701|2686.2|2683.2|3980
1693994400000|2023-09-06 10:00:00|2688.2|2685.2|2688.5|2685.5|2701.2|2698.2|2685.3|2682.3|1143
1693998000000|2023-09-06 11:00:00|2688.4|2685.4|2698.2|2695.2|2699.2|2696.2|2686.4|2683.4|2272
1694001600000|2023-09-06 12:00:00|2698|2695|2679.5|2676.5|2698.2|2695.2|2675.1|2672.1|7771
1694005200000|2023-09-06 13:00:00|2678.7|2675.7|2664.3|2661.3|2680.7|2677.7|2656.7|2653.7|5560
1694008800000|2023-09-06 14:00:00|2663.9|2660.9|2653.9|2650.9|2668.3|2665.3|2648.3|2645.3|6570
1694012400000|2023-09-06 15:00:00|2655.5|2652.5|2632.6|2629.6|2658.9|2655.9|2628.5|2625.5|5556
1694016000000|2023-09-06 16:00:00|2633.1|2630.1|2639|2636|2651.7|2648.7|2622.3|2619.3|9218
1694070000000|2023-09-07 07:00:00|2632.7|2629.7|2638.3|2635.3|2643.6|2640.6|2631.2|2628.2|1146
1694073600000|2023-09-07 08:00:00|2637.9|2634.9|2637.4|2634.4|2640.9|2637.9|2632.8|2629.8|512
1694077200000|2023-09-07 09:00:00|2637.3|2634.3|2637.6|2634.6|2641.8|2638.8|2628.9|2625.9|1367
1694080800000|2023-09-07 10:00:00|2637.7|2634.7|2651.9|2648.9|2661.9|2658.9|2637.6|2634.6|928
1694084400000|2023-09-07 11:00:00|2652|2649|2660.1|2657.1|2663.7|2660.7|2649.5|2646.5|649
1694088000000|2023-09-07 12:00:00|2659.7|2656.7|2648.9|2645.9|2667.9|2664.9|2645.1|2642.1|4314
1694091600000|2023-09-07 13:00:00|2649|2646|2624.6|2621.6|2655.1|2652.1|2616.8|2613.8|5370
1694095200000|2023-09-07 14:00:00|2625|2622|2646.6|2643.6|2659.6|2656.6|2620.5|2617.5|7628
1694098800000|2023-09-07 15:00:00|2646.7|2643.7|2657.9|2654.9|2671.6|2668.6|2631.6|2628.6|6037
1694102400000|2023-09-07 16:00:00|2658|2655|2699.5|2694.5|2703.1|2700.1|2652|2649|10866
1694106000000|2023-09-07 17:00:00|2698|2695|2698|2695|2698|2695|2698|2695|1
1694156400000|2023-09-08 07:00:00|2700.9|2697.9|2707.5|2704.5|2724.4|2721.4|2700.8|2697.8|3158
1694160000000|2023-09-08 08:00:00|2708.5|2705.5|2704.2|2701.2|2717.1|2714.1|2704.1|2701.1|1926
1694163600000|2023-09-08 09:00:00|2704.1|2701.1|2697.2|2694.2|2704.7|2701.7|2695.1|2692.1|730
1694167200000|2023-09-08 10:00:00|2697.6|2694.6|2698.5|2695.5|2699|2696|2685.2|2682.2|2317
1694170800000|2023-09-08 11:00:00|2697.5|2694.5|2686.7|2683.7|2700.5|2697.5|2681.8|2678.8|1618
1694174400000|2023-09-08 12:00:00|2686.1|2683.1|2678.6|2675.6|2691.1|2688.1|2668.8|2665.8|6681
1694178000000|2023-09-08 13:00:00|2678.7|2675.7|2681.4|2678.4|2692|2689|2675|2672|5655
1694181600000|2023-09-08 14:00:00|2681.6|2678.6|2662.6|2659.6|2689.9|2686.9|2653.6|2650.6|12055
1694185200000|2023-09-08 15:00:00|2663.1|2660.1|2651.7|2648.7|2663.1|2660.1|2639|2636|8054
1694188800000|2023-09-08 16:00:00|2651.5|2648.5|2665.1|2662.1|2668.3|2665.3|2636.1|2633.1|13845
1694415600000|2023-09-11 07:00:00|2650.8|2647.8|2660.5|2657.5|2667.9|2664.9|2645.4|2642.4|1532
1694419200000|2023-09-11 08:00:00|2660.9|2657.9|2653.7|2650.7|2664.9|2661.9|2648.3|2645.3|879
1694422800000|2023-09-11 09:00:00|2654.7|2651.7|2643.8|2640.8|2655|2652|2636.7|2633.7|2168
1694426400000|2023-09-11 10:00:00|2643.3|2640.3|2655.6|2652.6|2659.5|2656.5|2642.7|2639.7|1635
1694430000000|2023-09-11 11:00:00|2655.5|2652.5|2641.8|2638.8|2656.2|2653.2|2639.8|2636.8|2350
1694433600000|2023-09-11 12:00:00|2642.2|2639.2|2641.9|2638.9|2651.5|2648.5|2625.7|2622.7|8481
1694437200000|2023-09-11 13:00:00|2642.4|2639.4|2656.1|2653.1|2656.9|2653.9|2638.9|2635.9|8391
1694440800000|2023-09-11 14:00:00|2656.6|2653.6|2653.2|2650.2|2669|2666|2647.9|2644.9|17688
1694444400000|2023-09-11 15:00:00|2652.6|2649.6|2659.6|2656.6|2663.2|2660.2|2649.2|2646.2|9660
1694448000000|2023-09-11 16:00:00|2659.7|2656.7|2662.6|2659.6|2667.1|2664.1|2652.9|2649.9|16537
1694502000000|2023-09-12 07:00:00|2657.2|2654.2|2657|2654|2663.1|2660.1|2649|2646|3902
1694505600000|2023-09-12 08:00:00|2657.5|2654.5|2644.4|2641.4|2660.7|2657.7|2635.2|2632.2|1341
1694509200000|2023-09-12 09:00:00|2643.4|2640.4|2638.7|2635.7|2644|2641|2634|2631|1047
1694512800000|2023-09-12 10:00:00|2639.1|2636.1|2643.6|2640.6|2652.1|2649.1|2638.6|2635.6|757
1694516400000|2023-09-12 11:00:00|2643.1|2640.1|2641.6|2638.6|2644.4|2641.4|2637.1|2634.1|1130
1694520000000|2023-09-12 12:00:00|2640.1|2637.1|2683.7|2680.7|2684|2681|2637|2634|10659
1694523600000|2023-09-12 13:00:00|2683.2|2680.2|2709.3|2706.3|2715.5|2712.5|2681.7|2678.7|12404
1694527200000|2023-09-12 14:00:00|2708.3|2705.3|2716.2|2713.2|2719.6|2716.6|2697.2|2694.2|11947
1694530800000|2023-09-12 15:00:00|2716.6|2713.6|2715.1|2712.1|2743.9|2740.9|2703.9|2700.9|11362
1694534400000|2023-09-12 16:00:00|2715.6|2712.6|2699.4|2696.4|2733.8|2730.8|2696.8|2693.8|14345
1694588400000|2023-09-13 07:00:00|2695.7|2692.7|2698.5|2695.5|2710.8|2707.8|2691.2|2688.2|1501
1694592000000|2023-09-13 08:00:00|2698.4|2695.4|2685.3|2682.3|2699.3|2696.3|2681.4|2678.4|852
1694595600000|2023-09-13 09:00:00|2684.4|2681.4|2694.8|2691.8|2695|2692|2676.4|2673.4|1344
1694599200000|2023-09-13 10:00:00|2694.4|2691.4|2685.3|2682.3|2697|2694|2679.3|2676.3|694
1694602800000|2023-09-13 11:00:00|2684.8|2681.8|2699.9|2696.9|2700|2697|2684.3|2681.3|787
1694606400000|2023-09-13 12:00:00|2698.9|2695.9|2686.9|2683.9|2699.4|2696.4|2673.5|2670.5|4105
1694610000000|2023-09-13 13:00:00|2687.3|2684.3|2682.6|2679.6|2695.2|2692.2|2669.6|2666.6|4718
1694613600000|2023-09-13 14:00:00|2682.2|2679.2|2683.3|2680.3|2694.6|2691.6|2669.2|2666.2|5282
1694617200000|2023-09-13 15:00:00|2682.8|2679.8|2687.9|2684.9|2701.2|2698.2|2682.8|2679.8|8393
1694620800000|2023-09-13 16:00:00|2687.5|2684.5|2685.4|2682.4|2687.5|2684.5|2668.5|2665.5|11879
1694674800000|2023-09-14 07:00:00|2691.9|2688.9|2697.8|2694.8|2701.4|2698.4|2684.7|2681.7|890
1694678400000|2023-09-14 08:00:00|2698.8|2695.8|2712.3|2709.3|2721.4|2718.4|2698.2|2695.2|1413
1694682000000|2023-09-14 09:00:00|2712.7|2709.7|2714|2711|2725.5|2722.5|2710.7|2707.7|1681
1694685600000|2023-09-14 10:00:00|2713.4|2710.4|2704.7|2701.7|2717.9|2714.9|2703.7|2700.7|1405
1694689200000|2023-09-14 11:00:00|2703.8|2700.8|2708.8|2705.8|2714.3|2711.3|2703.7|2700.7|957
1694692800000|2023-09-14 12:00:00|2708.4|2705.4|2716.5|2713.5|2723.6|2720.6|2703.7|2700.7|4520
1694696400000|2023-09-14 13:00:00|2716.6|2713.6|2715.4|2712.4|2734.4|2731.4|2711.9|2708.9|7609
1694700000000|2023-09-14 14:00:00|2715.5|2712.5|2705.3|2702.3|2715.5|2712.5|2694.1|2691.1|6637
1694703600000|2023-09-14 15:00:00|2706.6|2703.6|2720.3|2717.3|2731.1|2728.1|2704.6|2701.6|6294
1694707200000|2023-09-14 16:00:00|2719.3|2716.3|2710.9|2707.9|2732.5|2729.5|2705.3|2702.3|11517
1694710800000|2023-09-14 17:00:00|2711.4|2708.4|2711.4|2708.4|2711.4|2708.4|2711.4|2708.4|0
1694761200000|2023-09-15 07:00:00|2722.1|2719.1|2723.6|2720.6|2727|2724|2707.6|2704.6|761
1694764800000|2023-09-15 08:00:00|2725.6|2722.6|2741.4|2738.4|2743.3|2740.3|2725.2|2722.2|2015
1694768400000|2023-09-15 09:00:00|2740.9|2737.9|2743|2740|2745.5|2742.5|2740.4|2737.4|810
1694772000000|2023-09-15 10:00:00|2742.9|2739.9|2758.5|2755.5|2760.5|2757.5|2742.1|2739.1|967
1694775600000|2023-09-15 11:00:00|2757.5|2754.5|2765.7|2762.7|2777.7|2774.7|2753.5|2750.5|2701
1694779200000|2023-09-15 12:00:00|2766.1|2763.1|2763.5|2760.5|2774.5|2771.5|2751.6|2748.6|3643
1694782800000|2023-09-15 13:00:00|2764.4|2761.4|2756.4|2753.4|2772.4|2769.4|2753.5|2750.5|2989
1694786400000|2023-09-15 14:00:00|2757.4|2754.4|2730.3|2727.3|2763.4|2760.4|2729.4|2726.4|4761
1694790000000|2023-09-15 15:00:00|2730.4|2727.4|2719.8|2716.8|2733.4|2730.4|2713.4|2710.4|4913
1694793600000|2023-09-15 16:00:00|2720.3|2717.3|2703|2700|2721.9|2718.9|2702|2699|14079
1694797200000|2023-09-15 17:00:00|2702.1|2699.1|2702.1|2699.1|2702.1|2699.1|2702.1|2699.1|0
1695020400000|2023-09-18 07:00:00|2711.3|2708.3|2697.7|2694.7|2711.8|2708.8|2692.7|2689.7|2770
1695024000000|2023-09-18 08:00:00|2695.7|2692.7|2696.8|2693.8|2701.6|2698.6|2691.8|2688.8|801
1695027600000|2023-09-18 09:00:00|2695.8|2692.8|2681.8|2678.8|2696.8|2693.8|2680.7|2677.7|2204
1695031200000|2023-09-18 10:00:00|2682.2|2679.2|2676.7|2673.7|2683.2|2680.2|2674.6|2671.6|1739
1695034800000|2023-09-18 11:00:00|2676.2|2673.2|2704.2|2701.2|2707.2|2704.2|2672.7|2669.7|3612
1695038400000|2023-09-18 12:00:00|2704.7|2701.7|2720.5|2717.5|2734.5|2731.5|2693.2|2690.2|2774
1695042000000|2023-09-18 13:00:00|2720.9|2717.9|2711.9|2708.9|2724.4|2721.4|2708.9|2705.9|1162
1695045600000|2023-09-18 14:00:00|2711|2708|2731.3|2728.3|2751|2748|2709.5|2706.5|4745
1695049200000|2023-09-18 15:00:00|2730.9|2727.9|2739.9|2736.9|2741.4|2738.4|2719|2716|2488
1695052800000|2023-09-18 16:00:00|2739.5|2736.5|2734.6|2731.6|2743.1|2740.1|2722.9|2719.9|7197
1695106800000|2023-09-19 07:00:00|2727.7|2724.7|2745.4|2742.4|2745.8|2742.8|2726.8|2723.8|2375
1695110400000|2023-09-19 08:00:00|2744.4|2741.4|2743.4|2740.4|2756|2753|2737.3|2734.3|675
1695114000000|2023-09-19 09:00:00|2743.8|2740.8|2741.3|2738.3|2746.8|2743.8|2738.3|2735.3|514
1695117600000|2023-09-19 10:00:00|2741.4|2738.4|2754.4|2751.4|2754.4|2751.4|2736.4|2733.4|607
1695121200000|2023-09-19 11:00:00|2753.4|2750.4|2750.2|2747.2|2753.8|2750.8|2742.7|2739.7|733
1695124800000|2023-09-19 12:00:00|2750.3|2747.3|2741.2|2738.2|2753.2|2750.2|2734.7|2731.7|1309
1695128400000|2023-09-19 13:00:00|2742.7|2739.7|2764.1|2761.1|2766.2|2763.2|2736.3|2733.3|3061
1695132000000|2023-09-19 14:00:00|2761.1|2758.1|2765.2|2762.2|2773.2|2770.2|2754.1|2751.1|2823
1695135600000|2023-09-19 15:00:00|2765.6|2762.6|2774.1|2771.1|2775.1|2772.1|2763.2|2760.2|1349
1695139200000|2023-09-19 16:00:00|2775.1|2772.1|2769.4|2766.4|2787.2|2784.2|2766.4|2763.4|7256
1695193200000|2023-09-20 07:00:00|2761.1|2758.1|2746.6|2743.6|2762.1|2759.1|2740.1|2737.1|1716
1695196800000|2023-09-20 08:00:00|2746.1|2743.1|2747.1|2744.1|2753|2750|2739.1|2736.1|1962
1695200400000|2023-09-20 09:00:00|2748.1|2745.1|2755.1|2752.1|2756.1|2753.1|2744.2|2741.2|1290
1695204000000|2023-09-20 10:00:00|2756.1|2753.1|2737.7|2734.7|2756.1|2753.1|2727.1|2724.1|3523
1695207600000|2023-09-20 11:00:00|2737.2|2734.2|2733.6|2730.6|2741.7|2738.7|2731.1|2728.1|864
1695211200000|2023-09-20 12:00:00|2733.1|2730.1|2730.7|2727.7|2736.6|2733.6|2725.1|2722.1|1941
1695214800000|2023-09-20 13:00:00|2730.2|2727.2|2739|2736|2740|2737|2726.1|2723.1|3986
1695218400000|2023-09-20 14:00:00|2740|2737|2736.9|2733.9|2758|2755|2735.9|2732.9|4178
1695222000000|2023-09-20 15:00:00|2736|2733|2733.9|2730.9|2744|2741|2730|2727|2549
1695225600000|2023-09-20 16:00:00|2733.4|2730.4|2720|2717|2734.9|2731.9|2702.8|2699.8|5748
1695279600000|2023-09-21 07:00:00|2704.1|2701.1|2709.6|2706.6|2716.1|2713.1|2694.1|2691.1|2014
1695283200000|2023-09-21 08:00:00|2710.1|2707.1|2709.6|2706.6|2720.2|2717.2|2706.6|2703.6|1001
1695286800000|2023-09-21 09:00:00|2709.1|2706.1|2703.3|2700.3|2710.2|2707.2|2696.3|2693.3|1275
1695290400000|2023-09-21 10:00:00|2702.8|2699.8|2704.3|2701.3|2715.4|2712.4|2700.3|2697.3|1598
1695294000000|2023-09-21 11:00:00|2704.4|2701.4|2721.9|2718.9|2723.4|2720.4|2702.4|2699.4|1570
1695297600000|2023-09-21 12:00:00|2723.4|2720.4|2709.5|2706.5|2732.3|2729.3|2699.5|2696.5|3268
1695301200000|2023-09-21 13:00:00|2710|2707|2714.4|2711.4|2719.4|2716.4|2696|2693|2398
1695304800000|2023-09-21 14:00:00|2715.4|2712.4|2720.4|2717.4|2726.4|2723.4|2708.4|2705.4|2248
1695308400000|2023-09-21 15:00:00|2720.9|2717.9|2723.3|2720.3|2732.8|2729.8|2717.3|2714.3|2822
1695312000000|2023-09-21 16:00:00|2724.3|2721.3|2719.9|2716.9|2727.5|2724.5|2711.3|2708.3|5450
1695366000000|2023-09-22 07:00:00|2715.1|2712.1|2709.6|2706.6|2721.1|2718.1|2705.6|2702.6|416
1695369600000|2023-09-22 08:00:00|2710.7|2707.7|2728.6|2725.6|2731.6|2728.6|2707.7|2704.7|328
1695373200000|2023-09-22 09:00:00|2729.1|2726.1|2737.7|2734.7|2739.1|2736.1|2726.2|2723.2|1079
1695376800000|2023-09-22 10:00:00|2737.8|2734.8|2748.2|2745.2|2760.7|2757.7|2736.7|2733.7|1833
1695380400000|2023-09-22 11:00:00|2747.7|2744.7|2740.8|2737.8|2749.8|2746.8|2729.7|2726.7|1415
1695384000000|2023-09-22 12:00:00|2740.3|2737.3|2725.7|2722.7|2742.8|2739.8|2716.3|2713.3|1034
1695387600000|2023-09-22 13:00:00|2725.3|2722.3|2719.7|2716.7|2725.8|2722.8|2709.7|2706.7|2190
1695391200000|2023-09-22 14:00:00|2719.8|2716.8|2732.9|2729.9|2743.8|2740.8|2717.7|2714.7|4557
1695394800000|2023-09-22 15:00:00|2733.9|2730.9|2725.5|2722.5|2739.9|2736.9|2722.9|2719.9|3042
1695398400000|2023-09-22 16:00:00|2726|2723|2731.9|2728.9|2732|2729|2719|2716|4778
1695402000000|2023-09-22 17:00:00|2732.4|2729.4|2732.4|2729.4|2732.4|2729.4|2732.4|2729.4|0
1695625200000|2023-09-25 07:00:00|2728.3|2725.3|2723.8|2720.8|2730.8|2727.8|2717.8|2714.8|1869
1695628800000|2023-09-25 08:00:00|2723.3|2720.3|2716.8|2713.8|2723.8|2720.8|2708.3|2705.3|1299
1695632400000|2023-09-25 09:00:00|2717.8|2714.8|2705.3|2702.3|2717.8|2714.8|2703.8|2700.8|2157
1695636000000|2023-09-25 10:00:00|2705.8|2702.8|2701.9|2698.9|2713.3|2710.3|2701.9|2698.9|1232
1695639600000|2023-09-25 11:00:00|2702.4|2699.4|2699.4|2696.4|2706.9|2703.9|2696.9|2693.9|3489
1695643200000|2023-09-25 12:00:00|2699.9|2696.9|2676.9|2673.9|2702.9|2699.9|2671.9|2668.9|8374
1695646800000|2023-09-25 13:00:00|2677.9|2674.9|2675.9|2672.9|2684.4|2681.4|2673.9|2670.9|4692
1695650400000|2023-09-25 14:00:00|2676.4|2673.4|2658.9|2655.9|2678.4|2675.4|2651.9|2648.9|9053
1695654000000|2023-09-25 15:00:00|2657.9|2654.9|2666.4|2663.4|2670.9|2667.9|2655.9|2652.9|6652
1695657600000|2023-09-25 16:00:00|2666.9|2663.9|2656.4|2653.4|2666.9|2663.9|2653.4|2650.4|11971
1695711600000|2023-09-26 07:00:00|2655.7|2652.7|2642.7|2639.7|2657.7|2654.7|2641.7|2638.7|3249
1695715200000|2023-09-26 08:00:00|2643.7|2640.7|2660.7|2657.7|2662.7|2659.7|2641.7|2638.7|3446
1695718800000|2023-09-26 09:00:00|2659.7|2656.7|2661.6|2658.6|2666.6|2663.6|2656.6|2653.6|1979
1695722400000|2023-09-26 10:00:00|2661.1|2658.1|2664.6|2661.6|2665.6|2662.6|2655.6|2652.6|1371
1695726000000|2023-09-26 11:00:00|2662.6|2659.6|2642.5|2639.5|2662.6|2659.6|2642.1|2639.1|3194
1695729600000|2023-09-26 12:00:00|2642.6|2639.6|2634.5|2631.5|2652.5|2649.5|2633.5|2630.5|4998
1695733200000|2023-09-26 13:00:00|2635.5|2632.5|2656.5|2653.5|2657.5|2654.5|2634.5|2631.5|7329
1695736800000|2023-09-26 14:00:00|2657.5|2654.5|2653.4|2650.4|2674.5|2671.5|2651.4|2648.4|6483
1695740400000|2023-09-26 15:00:00|2652.9|2649.9|2639.4|2636.4|2653.4|2650.4|2636.4|2633.4|4479
1695744000000|2023-09-26 16:00:00|2640.4|2637.4|2622.4|2619.4|2640.9|2637.9|2619.9|2616.9|12754
1695798000000|2023-09-27 07:00:00|2628.9|2625.9|2626.9|2623.9|2629.9|2626.9|2616.9|2613.9|2901
1695801600000|2023-09-27 08:00:00|2627.9|2624.9|2627.4|2624.4|2635.9|2632.9|2621.9|2618.9|2042
1695805200000|2023-09-27 09:00:00|2627.3|2624.3|2632.8|2629.8|2633.8|2630.8|2626.8|2623.8|1752
1695808800000|2023-09-27 10:00:00|2632.3|2629.3|2631.8|2628.8|2634.8|2631.8|2628.8|2625.8|1161
1695812400000|2023-09-27 11:00:00|2632.3|2629.3|2627.2|2624.2|2634.3|2631.3|2625.7|2622.7|1531
1695816000000|2023-09-27 12:00:00|2627.7|2624.7|2637.7|2634.7|2638.7|2635.7|2620.7|2617.7|3829
1695819600000|2023-09-27 13:00:00|2637.2|2634.2|2627.7|2624.7|2639.7|2636.7|2624.7|2621.7|4339
1695823200000|2023-09-27 14:00:00|2628.2|2625.2|2622.7|2619.7|2637.7|2634.7|2622.7|2619.7|4058
1695826800000|2023-09-27 15:00:00|2622.2|2619.2|2647.6|2644.6|2649.6|2646.6|2621.7|2618.7|6181
1695830400000|2023-09-27 16:00:00|2648.1|2645.1|2633.1|2630.1|2660.1|2657.1|2629.1|2626.1|11494
1695884400000|2023-09-28 07:00:00|2639.6|2636.6|2623.1|2620.1|2640.1|2637.1|2620.1|2617.1|2666
1695888000000|2023-09-28 08:00:00|2623.6|2620.6|2627.1|2624.1|2629.1|2626.1|2620.1|2617.1|1554
1695891600000|2023-09-28 09:00:00|2626.6|2623.6|2626|2623|2631.5|2628.5|2622.1|2619.1|1339
1695895200000|2023-09-28 10:00:00|2625|2622|2631|2628|2633|2630|2623|2620|1189
1695898800000|2023-09-28 11:00:00|2630|2627|2640.9|2637.9|2643.9|2640.9|2627|2624|2150
1695902400000|2023-09-28 12:00:00|2639.9|2636.9|2635.9|2632.9|2646.9|2643.9|2631.9|2628.9|5820
1695906000000|2023-09-28 13:00:00|2634.9|2631.9|2654.9|2651.9|2655.4|2652.4|2628.9|2625.9|4317
1695909600000|2023-09-28 14:00:00|2655.4|2652.4|2642.4|2639.4|2656.9|2653.9|2638.4|2635.4|5602
1695913200000|2023-09-28 15:00:00|2642.9|2639.9|2685.2|2682.2|2705.6|2702.6|2640.9|2637.9|11427
1695916800000|2023-09-28 16:00:00|2685.7|2682.7|2698.7|2695.7|2699.6|2696.6|2682.7|2679.7|9705
1695970800000|2023-09-29 07:00:00|2700.6|2697.6|2704.6|2701.6|2708.1|2705.1|2690.1|2687.1|1848
1695974400000|2023-09-29 08:00:00|2704.1|2701.1|2692.6|2689.6|2708.1|2705.1|2690.1|2687.1|1614
1695978000000|2023-09-29 09:00:00|2693.1|2690.1|2686.1|2683.1|2693.1|2690.1|2678.2|2675.2|1677
1695981600000|2023-09-29 10:00:00|2685.1|2682.1|2680.1|2677.1|2690.6|2687.6|2676.1|2673.1|1596
1695985200000|2023-09-29 11:00:00|2679.6|2676.6|2681|2678|2691|2688|2672.1|2669.1|1772
1695988800000|2023-09-29 12:00:00|2681.5|2678.5|2692.5|2689.5|2694|2691|2664.1|2661.1|4993
1695992400000|2023-09-29 13:00:00|2693|2690|2663.5|2660.5|2694|2691|2663|2660|2862
1695996000000|2023-09-29 14:00:00|2664|2661|2656|2653|2667|2664|2649|2646|4160
1695999600000|2023-09-29 15:00:00|2655|2652|2665|2662|2671|2668|2649.1|2646.1|4042
1696003200000|2023-09-29 16:00:00|2663.5|2660.5|2651.1|2648.1|2663.5|2660.5|2635.1|2632.1|10523
1696230000000|2023-10-02 07:00:00|2646.5|2643.5|2667.9|2664.9|2669.4|2666.4|2644|2641|2098
1696233600000|2023-10-02 08:00:00|2668.4|2665.4|2665.9|2662.9|2674.9|2671.9|2657.9|2654.9|1660
1696237200000|2023-10-02 09:00:00|2666.4|2663.4|2648.4|2645.4|2666.9|2663.9|2642|2639|1673
1696240800000|2023-10-02 10:00:00|2648|2645|2655.9|2652.9|2657.9|2654.9|2645|2642|931
1696244400000|2023-10-02 11:00:00|2654.9|2651.9|2660.4|2657.4|2663.8|2660.8|2651.9|2648.9|1012
1696248000000|2023-10-02 12:00:00|2659.4|2656.4|2647.9|2644.9|2660.8|2657.8|2644.4|2641.4|2383
1696251600000|2023-10-02 13:00:00|2648.9|2645.9|2630.9|2627.9|2649.7|2646.7|2627.9|2624.9|4497
1696255200000|2023-10-02 14:00:00|2630.4|2627.4|2640.9|2637.9|2653.8|2650.8|2627.9|2624.9|4877
1696258800000|2023-10-02 15:00:00|2640.8|2637.8|2662.2|2659.2|2667.7|2664.7|2637.9|2634.9|3891
1696262400000|2023-10-02 16:00:00|2662.6|2659.6|2630.9|2627.9|2662.7|2659.7|2621.9|2618.9|7553
1696316400000|2023-10-03 07:00:00|2626.9|2623.9|2630.4|2627.4|2630.4|2627.4|2616.4|2613.4|1437
1696320000000|2023-10-03 08:00:00|2629.9|2626.9|2629.5|2626.5|2631.5|2628.5|2622.5|2619.5|1442
1696323600000|2023-10-03 09:00:00|2629|2626|2628.9|2625.9|2631.9|2628.9|2624.4|2621.4|601
1696327200000|2023-10-03 10:00:00|2628.4|2625.4|2621.5|2618.5|2630.4|2627.4|2620.5|2617.5|702
1696330800000|2023-10-03 11:00:00|2621|2618|2633.3|2630.3|2634.4|2631.4|2616.4|2613.4|1537
1696334400000|2023-10-03 12:00:00|2631.9|2628.9|2631.3|2628.3|2639.3|2636.3|2617.4|2614.4|2924
1696338000000|2023-10-03 13:00:00|2631.8|2628.8|2623.3|2620.3|2635.2|2632.2|2611.9|2608.9|4814
1696341600000|2023-10-03 14:00:00|2624.7|2621.7|2585.4|2582.4|2625.3|2622.3|2579|2576|7892
1696345200000|2023-10-03 15:00:00|2586.4|2583.4|2560.6|2557.6|2586.4|2583.4|2558.1|2555.1|11217
1696348800000|2023-10-03 16:00:00|2561.6|2558.6|2556.5|2553.5|2567.5|2564.5|2555.5|2552.5|11116
1696402800000|2023-10-04 07:00:00|2561.6|2558.6|2533.1|2530.1|2565.1|2562.1|2528.2|2525.2|5855
1696406400000|2023-10-04 08:00:00|2533.6|2530.6|2553.6|2550.6|2555.1|2552.1|2533.2|2530.2|2481
1696410000000|2023-10-04 09:00:00|2553.1|2550.1|2554|2551|2560|2557|2550.9|2547.9|1225
1696413600000|2023-10-04 10:00:00|2555|2552|2550.8|2547.8|2555|2552|2544.4|2541.4|1918
1696417200000|2023-10-04 11:00:00|2549.9|2546.9|2555.8|2552.8|2558.7|2555.7|2546.9|2543.9|1296
1696420800000|2023-10-04 12:00:00|2556.8|2553.8|2587.4|2584.4|2593.4|2590.4|2551.8|2548.8|5547
1696424400000|2023-10-04 13:00:00|2586.5|2583.5|2592.8|2589.8|2620.7|2617.7|2581.4|2578.4|9257
1696428000000|2023-10-04 14:00:00|2592.4|2589.4|2590.2|2587.2|2601.1|2598.1|2583.4|2580.4|5769
1696431600000|2023-10-04 15:00:00|2589.2|2586.2|2579.3|2576.3|2597.1|2594.1|2572.3|2569.3|4547
1696435200000|2023-10-04 16:00:00|2580.3|2577.3|2589.1|2586.1|2592.1|2589.1|2567.3|2564.3|6411
1696489200000|2023-10-05 07:00:00|2577.1|2574.1|2600.1|2597.1|2600.6|2597.6|2571.7|2568.7|1352
1696492800000|2023-10-05 08:00:00|2599.6|2596.6|2593.7|2590.7|2605|2602|2591.6|2588.6|1359
1696496400000|2023-10-05 09:00:00|2593.1|2590.1|2590.7|2587.7|2595.2|2592.2|2579.8|2576.8|1536
1696500000000|2023-10-05 10:00:00|2591.7|2588.7|2578.7|2575.7|2594.1|2591.1|2576.7|2573.7|1220
1696503600000|2023-10-05 11:00:00|2578.2|2575.2|2590.6|2587.6|2590.7|2587.7|2578.2|2575.2|673
1696507200000|2023-10-05 12:00:00|2591.6|2588.6|2600.9|2597.9|2602.4|2599.4|2582.7|2579.7|2557
1696510800000|2023-10-05 13:00:00|2600.5|2597.5|2626.3|2623.3|2634.3|2631.3|2592.5|2589.5|5085
1696514400000|2023-10-05 14:00:00|2626.8|2623.8|2601.3|2598.3|2631.7|2628.7|2597.4|2594.4|3769
1696518000000|2023-10-05 15:00:00|2602.3|2599.3|2602.1|2599.1|2608.1|2605.1|2598.3|2595.3|2582
1696521600000|2023-10-05 16:00:00|2602|2599|2610.9|2607.9|2616.9|2613.9|2597|2594|6915
1696575600000|2023-10-06 07:00:00|2622.9|2619.9|2637.3|2634.3|2639.3|2636.3|2616.5|2613.5|1409
1696579200000|2023-10-06 08:00:00|2637.4|2634.4|2634.4|2631.4|2643.3|2640.3|2633.4|2630.4|1401
1696582800000|2023-10-06 09:00:00|2634.3|2631.3|2645.3|2642.3|2645.3|2642.3|2629.8|2626.8|1326
1696586400000|2023-10-06 10:00:00|2644.3|2641.3|2641.2|2638.2|2646.2|2643.2|2638.2|2635.2|956
1696590000000|2023-10-06 11:00:00|2641.6|2638.6|2632.3|2629.3|2644.2|2641.2|2631.3|2628.3|1247
1696593600000|2023-10-06 12:00:00|2631.8|2628.8|2616.3|2613.3|2632.3|2629.3|2606.4|2603.4|4866
1696597200000|2023-10-06 13:00:00|2616.2|2613.2|2619.2|2616.2|2622.7|2619.7|2606.7|2603.7|3278
1696600800000|2023-10-06 14:00:00|2618.2|2615.2|2619.1|2616.1|2627.1|2624.1|2615.2|2612.2|2291
1696604400000|2023-10-06 15:00:00|2618.6|2615.6|2648|2645|2649.9|2646.9|2618.1|2615.1|6270
1696608000000|2023-10-06 16:00:00|2647.9|2644.9|2669.8|2666.8|2674.7|2671.7|2641.9|2638.9|8050
1696834800000|2023-10-09 07:00:00|2682.9|2679.9|2663.6|2660.6|2682.9|2679.9|2663.6|2660.6|1707
1696838400000|2023-10-09 08:00:00|2663.5|2660.5|2677.4|2674.4|2680.4|2677.4|2661.6|2658.6|1612
1696842000000|2023-10-09 09:00:00|2676.4|2673.4|2689.3|2686.3|2689.3|2686.3|2670.9|2667.9|1756
1696845600000|2023-10-09 10:00:00|2688.3|2685.3|2691.3|2688.3|2694.3|2691.3|2686.3|2683.3|1565
1696849200000|2023-10-09 11:00:00|2691.4|2688.4|2676.5|2673.5|2691.4|2688.4|2675.4|2672.4|2302
1696852800000|2023-10-09 12:00:00|2676|2673|2667.1|2664.1|2676.5|2673.5|2658.6|2655.6|3138
1696856400000|2023-10-09 13:00:00|2666.6|2663.6|2681.9|2678.9|2689.9|2686.9|2662.6|2659.6|2933
1696860000000|2023-10-09 14:00:00|2682.3|2679.3|2684.5|2681.5|2687.5|2684.5|2666.6|2663.6|4230
1696863600000|2023-10-09 15:00:00|2684.4|2681.4|2692.1|2689.1|2698.2|2695.2|2684.4|2681.4|3657
1696867200000|2023-10-09 16:00:00|2692.2|2689.2|2715.1|2712.1|2717.1|2714.1|2679.3|2676.3|9017
1696921200000|2023-10-10 07:00:00|2703.6|2700.6|2710.7|2707.7|2712.7|2709.7|2700.7|2697.7|1809
1696924800000|2023-10-10 08:00:00|2711.1|2708.1|2703.8|2700.8|2712.7|2709.7|2698.2|2695.2|1642
1696928400000|2023-10-10 09:00:00|2703.3|2700.3|2701.9|2698.9|2703.8|2700.8|2700.3|2697.3|838
1696932000000|2023-10-10 10:00:00|2701.8|2698.8|2685|2682|2701.8|2698.8|2677.2|2674.2|2797
1696935600000|2023-10-10 11:00:00|2684.5|2681.5|2682.8|2679.8|2689.9|2686.9|2681|2678|518
1696939200000|2023-10-10 12:00:00|2682.9|2679.9|2692.5|2689.5|2694|2691|2675.1|2672.1|2764
1696942800000|2023-10-10 13:00:00|2692.9|2689.9|2678.1|2675.1|2701.7|2698.7|2678.1|2675.1|4746
1696946400000|2023-10-10 14:00:00|2678.6|2675.6|2693.8|2690.8|2698.2|2695.2|2668|2665|6092
1696950000000|2023-10-10 15:00:00|2692.8|2689.8|2696.9|2693.9|2702.7|2699.7|2686.9|2683.9|2320
1696953600000|2023-10-10 16:00:00|2696.8|2693.8|2700|2697|2701|2698|2681.2|2678.2|6742
1697007600000|2023-10-11 07:00:00|2692.6|2689.6|2702.7|2699.7|2706.6|2703.6|2686.2|2683.2|2144
1697011200000|2023-10-11 08:00:00|2702.1|2699.1|2694.8|2691.8|2704.5|2701.5|2690.8|2687.8|1473
1697014800000|2023-10-11 09:00:00|2693.8|2690.8|2688.3|2685.3|2696.8|2693.8|2684.8|2681.8|789
1697018400000|2023-10-11 10:00:00|2687.8|2684.8|2684|2681|2690.7|2687.7|2683.5|2680.5|551
1697022000000|2023-10-11 11:00:00|2684.4|2681.4|2679.1|2676.1|2690.9|2687.9|2678.1|2675.1|1571
1697025600000|2023-10-11 12:00:00|2678.6|2675.6|2673.9|2670.9|2681.9|2678.9|2672.9|2669.9|2424
1697029200000|2023-10-11 13:00:00|2673.5|2670.5|2655.9|2652.9|2683.8|2680.8|2653|2650|3675
1697032800000|2023-10-11 14:00:00|2656.9|2653.9|2656.7|2653.7|2666.7|2663.7|2650|2647|4295
1697036400000|2023-10-11 15:00:00|2655.7|2652.7|2652.4|2649.4|2658.5|2655.5|2641.6|2638.6|3113
1697040000000|2023-10-11 16:00:00|2651.9|2648.9|2620.9|2617.9|2654|2651|2620|2617|9381
1697094000000|2023-10-12 07:00:00|2623.6|2620.6|2621.8|2618.8|2632.6|2629.6|2613.9|2610.9|2708
1697097600000|2023-10-12 08:00:00|2621.3|2618.3|2627.6|2624.6|2629.7|2626.7|2621.3|2618.3|868
1697101200000|2023-10-12 09:00:00|2626.7|2623.7|2644.4|2641.4|2650.3|2647.3|2626.7|2623.7|1706
1697104800000|2023-10-12 10:00:00|2643.9|2640.9|2638.4|2635.4|2644.4|2641.4|2638.4|2635.4|544
1697108400000|2023-10-12 11:00:00|2637.6|2634.6|2641.4|2638.4|2641.4|2638.4|2626.6|2623.6|1372
1697112000000|2023-10-12 12:00:00|2641.3|2638.3|2643.3|2640.3|2653.6|2650.6|2630.9|2627.9|3012
1697115600000|2023-10-12 13:00:00|2643.7|2640.7|2638.3|2635.3|2656.1|2653.1|2638.3|2635.3|3117
1697119200000|2023-10-12 14:00:00|2639.3|2636.3|2649.1|2646.1|2663.1|2660.1|2638.3|2635.3|2883
1697122800000|2023-10-12 15:00:00|2648.2|2645.2|2623.3|2620.3|2648.6|2645.6|2617.3|2614.3|4487
1697126400000|2023-10-12 16:00:00|2623.8|2620.8|2626.4|2623.4|2636.1|2633.1|2620.8|2617.8|5719
1697180400000|2023-10-13 07:00:00|2632.5|2629.5|2630.8|2627.8|2636.8|2633.8|2624|2621|902
1697184000000|2023-10-13 08:00:00|2630.9|2627.9|2639.2|2636.2|2644.6|2641.6|2627.9|2624.9|846
1697187600000|2023-10-13 09:00:00|2639.7|2636.7|2640.8|2637.8|2640.8|2637.8|2630.8|2627.8|819
1697191200000|2023-10-13 10:00:00|2641.3|2638.3|2642.7|2639.7|2642.8|2639.8|2637.7|2634.7|710
1697194800000|2023-10-13 11:00:00|2642.9|2639.9|2652.1|2649.1|2656.5|2653.5|2642.9|2639.9|1599
1697198400000|2023-10-13 12:00:00|2652.5|2649.5|2673.2|2670.2|2677.6|2674.6|2644.6|2641.6|4386
1697202000000|2023-10-13 13:00:00|2673.1|2670.1|2660.6|2657.6|2676|2673|2647.3|2644.3|3351
1697205600000|2023-10-13 14:00:00|2661.1|2658.1|2668.4|2665.4|2671.3|2668.3|2648|2645|3945
1697209200000|2023-10-13 15:00:00|2667.5|2664.5|2667.3|2664.3|2671.3|2668.3|2664.4|2661.4|3044
1697212800000|2023-10-13 16:00:00|2668.1|2665.1|2694.9|2691.9|2702.9|2699.9|2668.1|2665.1|8623
1697439600000|2023-10-16 07:00:00|2693.8|2690.8|2675.1|2672.1|2693.8|2690.8|2674|2671|1700
1697443200000|2023-10-16 08:00:00|2675|2672|2668.2|2665.2|2679.1|2676.1|2665.1|2662.1|1535
1697446800000|2023-10-16 09:00:00|2669.1|2666.1|2674.3|2671.3|2675.3|2672.3|2667.3|2664.3|730
1697450400000|2023-10-16 10:00:00|2675.2|2672.2|2675.3|2672.3|2676.3|2673.3|2667.8|2664.8|699
1697454000000|2023-10-16 11:00:00|2675.8|2672.8|2673.2|2670.2|2679.2|2676.2|2670.3|2667.3|717
1697457600000|2023-10-16 12:00:00|2674.1|2671.1|2672.7|2669.7|2689.9|2686.9|2668.8|2665.8|3168
1697461200000|2023-10-16 13:00:00|2673.1|2670.1|2676.7|2673.7|2685.9|2682.9|2664.9|2661.9|2979
1697464800000|2023-10-16 14:00:00|2676.8|2673.8|2681.7|2678.7|2690.7|2687.7|2672.8|2669.8|2917
1697468400000|2023-10-16 15:00:00|2681.3|2678.3|2679.7|2676.7|2686.7|2683.7|2675.8|2672.8|2044
1697472000000|2023-10-16 16:00:00|2680.7|2677.7|2683.7|2680.7|2690.9|2687.9|2679.6|2676.6|4136
1697526000000|2023-10-17 07:00:00|2684.1|2681.1|2710.6|2707.6|2712.6|2709.6|2679.8|2676.8|3162
1697529600000|2023-10-17 08:00:00|2710.7|2707.7|2717.9|2714.9|2720.4|2717.4|2709.6|2706.6|2173
1697533200000|2023-10-17 09:00:00|2718|2715|2718.1|2715.1|2719.1|2716.1|2711.6|2708.6|736
1697536800000|2023-10-17 10:00:00|2718.6|2715.6|2713.7|2710.7|2726.4|2723.4|2710.7|2707.7|1434
1697540400000|2023-10-17 11:00:00|2714.1|2711.1|2716.5|2713.5|2722.4|2719.4|2711.7|2708.7|916
1697544000000|2023-10-17 12:00:00|2716.9|2713.9|2724|2721|2734.1|2731.1|2716.9|2713.9|5103
1697547600000|2023-10-17 13:00:00|2723|2720|2730.9|2727.9|2739.1|2736.1|2716|2713|5025
1697551200000|2023-10-17 14:00:00|2730.4|2727.4|2717.5|2714.5|2739.2|2736.2|2716.5|2713.5|3603
1697554800000|2023-10-17 15:00:00|2716.5|2713.5|2725.6|2722.6|2729.5|2726.5|2705.3|2702.3|5297
1697558400000|2023-10-17 16:00:00|2725.7|2722.7|2731.7|2728.7|2735|2732|2723.2|2720.2|5031
1697612400000|2023-10-18 07:00:00|2737.8|2734.8|2742.1|2739.1|2743.5|2740.5|2734.8|2731.8|1870
1697616000000|2023-10-18 08:00:00|2740.2|2737.2|2726.5|2723.5|2741.2|2738.2|2722.2|2719.2|1988
1697619600000|2023-10-18 09:00:00|2727.5|2724.5|2739.4|2736.4|2739.4|2736.4|2719.5|2716.5|1444
1697623200000|2023-10-18 10:00:00|2740.4|2737.4|2733.1|2730.1|2748.6|2745.6|2732.1|2729.1|3088
1697626800000|2023-10-18 11:00:00|2732.6|2729.6|2727.1|2724.1|2739.2|2736.2|2727.1|2724.1|1025
1697630400000|2023-10-18 12:00:00|2726.9|2723.9|2737|2734|2745.6|2742.6|2726.9|2723.9|2696
1697634000000|2023-10-18 13:00:00|2736.1|2733.1|2716.7|2713.7|2740.8|2737.8|2712.1|2709.1|3807
1697637600000|2023-10-18 14:00:00|2716.2|2713.2|2714.9|2711.9|2721.9|2718.9|2700.2|2697.2|4920
1697641200000|2023-10-18 15:00:00|2714|2711|2725.6|2722.6|2728.7|2725.7|2713|2710|2820
1697644800000|2023-10-18 16:00:00|2726.1|2723.1|2723.6|2720.6|2740.5|2737.5|2723.6|2720.6|5467
1697698800000|2023-10-19 07:00:00|2717.1|2714.1|2702.5|2699.5|2721.1|2718.1|2701.6|2698.6|1342
1697702400000|2023-10-19 08:00:00|2703|2700|2693.6|2690.6|2709.4|2706.4|2689.1|2686.1|1783
1697706000000|2023-10-19 09:00:00|2692.7|2689.7|2691.1|2688.1|2700.5|2697.5|2688.6|2685.6|990
1697709600000|2023-10-19 10:00:00|2690.7|2687.7|2702.4|2699.4|2705.9|2702.9|2689.5|2686.5|1154
1697713200000|2023-10-19 11:00:00|2703|2700|2691.7|2688.7|2703.5|2700.5|2691.6|2688.6|985
1697716800000|2023-10-19 12:00:00|2691.6|2688.6|2672.4|2669.4|2696.5|2693.5|2668.5|2665.5|4379
1697720400000|2023-10-19 13:00:00|2673.4|2670.4|2689.2|2686.2|2691.2|2688.2|2673.4|2670.4|4249
1697724000000|2023-10-19 14:00:00|2688.7|2685.7|2689.4|2686.4|2696.1|2693.1|2680.4|2677.4|2709
1697727600000|2023-10-19 15:00:00|2689.2|2686.2|2679.8|2676.8|2695.4|2692.4|2674.3|2671.3|3125
1697731200000|2023-10-19 16:00:00|2679.3|2676.3|2706.5|2703.5|2721.9|2718.9|2677.8|2674.8|8066
1697785200000|2023-10-20 07:00:00|2698.4|2695.4|2692.6|2689.6|2700.5|2697.5|2682.6|2679.6|1272
1697788800000|2023-10-20 08:00:00|2692.2|2689.2|2684.7|2681.7|2696|2693|2679.7|2676.7|1084
1697792400000|2023-10-20 09:00:00|2685.1|2682.1|2682.6|2679.6|2687.7|2684.7|2680.5|2677.5|492
1697796000000|2023-10-20 10:00:00|2683.5|2680.5|2684.6|2681.6|2687.6|2684.6|2681.6|2678.6|328
1697799600000|2023-10-20 11:00:00|2685.5|2682.5|2674.1|2671.1|2685.5|2682.5|2671.7|2668.7|1480
1697803200000|2023-10-20 12:00:00|2674.6|2671.6|2669|2666|2675.2|2672.2|2661.5|2658.5|2558
1697806800000|2023-10-20 13:00:00|2669.9|2666.9|2681.9|2678.9|2694.7|2691.7|2669.9|2666.9|3318
1697810400000|2023-10-20 14:00:00|2682|2679|2677.3|2674.3|2686.9|2683.9|2672.3|2669.3|2774
1697814000000|2023-10-20 15:00:00|2676.8|2673.8|2666.3|2663.3|2682.1|2679.1|2662.5|2659.5|3370
1697817600000|2023-10-20 16:00:00|2666.4|2663.4|2666.5|2663.5|2670.5|2667.5|2661.6|2658.6|5436
1697821200000|2023-10-20 17:00:00|2666.6|2663.6|2666.6|2663.6|2666.6|2663.6|2666.6|2663.6|0
1698044400000|2023-10-23 07:00:00|2666.3|2663.3|2642.8|2639.8|2667.3|2664.3|2641.8|2638.8|2719
1698048000000|2023-10-23 08:00:00|2642.9|2639.9|2636|2633|2643.1|2640.1|2636|2633|2718
1698051600000|2023-10-23 09:00:00|2636.5|2633.5|2633.9|2630.9|2637|2634|2629.1|2626.1|1496
1698055200000|2023-10-23 10:00:00|2631.1|2628.1|2650.6|2647.6|2650.6|2647.6|2630|2627|1165
1698058800000|2023-10-23 11:00:00|2650.7|2647.7|2660.5|2657.5|2672.2|2669.2|2649.7|2646.7|1747
1698062400000|2023-10-23 12:00:00|2660.9|2657.9|2692.2|2689.2|2693.6|2690.6|2654.7|2651.7|4642
1698066000000|2023-10-23 13:00:00|2691.7|2688.7|2679.1|2676.1|2693.6|2690.6|2677.8|2674.8|3582
1698069600000|2023-10-23 14:00:00|2678.1|2675.1|2704.1|2701.1|2714|2711|2672.6|2669.6|4344
1698073200000|2023-10-23 15:00:00|2703.9|2700.9|2709.8|2706.8|2719.8|2716.8|2703.1|2700.1|4795
1698076800000|2023-10-23 16:00:00|2709.9|2706.9|2728.7|2725.7|2734.6|2731.6|2706.9|2703.9|7174
1698080400000|2023-10-23 17:00:00|2728.8|2725.8|2728.8|2725.8|2728.8|2725.8|2728.8|2725.8|0
1698130800000|2023-10-24 07:00:00|2730.7|2727.7|2736.9|2733.9|2739|2736|2729.5|2726.5|2423
1698134400000|2023-10-24 08:00:00|2736.8|2733.8|2721.2|2718.2|2739.9|2736.9|2719.7|2716.7|1611
1698138000000|2023-10-24 09:00:00|2721.3|2718.3|2734.2|2731.2|2736.3|2733.3|2719.3|2716.3|1092
1698141600000|2023-10-24 10:00:00|2734.3|2731.3|2736.1|2733.1|2737.1|2734.1|2731.3|2728.3|808
1698145200000|2023-10-24 11:00:00|2735.2|2732.2|2744.9|2741.9|2745.9|2742.9|2725.2|2722.2|2154
1698148800000|2023-10-24 12:00:00|2745.7|2742.7|2727.8|2724.8|2750.7|2747.7|2720.1|2717.1|4541
1698152400000|2023-10-24 13:00:00|2727|2724|2725.8|2722.8|2735.4|2732.4|2709.1|2706.1|4184
1698156000000|2023-10-24 14:00:00|2727.2|2724.2|2736.9|2733.9|2743.6|2740.6|2723.8|2720.8|3510
1698159600000|2023-10-24 15:00:00|2736.8|2733.8|2731.9|2728.9|2737.7|2734.7|2721.2|2718.2|3611
1698163200000|2023-10-24 16:00:00|2732.7|2729.7|2735.2|2732.2|2736.1|2733.1|2724.1|2721.1|4289
1698166800000|2023-10-24 17:00:00|2735.1|2732.1|2735.1|2732.1|2735.1|2732.1|2735.1|2732.1|0
1698217200000|2023-10-25 07:00:00|2734.6|2731.6|2743.3|2740.3|2745.3|2742.3|2729.6|2726.6|1214
1698220800000|2023-10-25 08:00:00|2743.2|2740.2|2749.2|2746.2|2755.4|2752.4|2742.3|2739.3|1927
1698224400000|2023-10-25 09:00:00|2749.7|2746.7|2748.8|2745.8|2750.1|2747.1|2741.9|2738.9|1141
1698228000000|2023-10-25 10:00:00|2749.2|2746.2|2755.1|2752.1|2760|2757|2747.9|2744.9|1737
1698231600000|2023-10-25 11:00:00|2755.5|2752.5|2759.8|2756.8|2764.8|2761.8|2754|2751|2828
1698235200000|2023-10-25 12:00:00|2759|2756|2748.7|2745.7|2774.4|2771.4|2744|2741|7030
1698238800000|2023-10-25 13:00:00|2748.2|2745.2|2728.1|2725.1|2748.2|2745.2|2719.9|2716.9|4625
1698242400000|2023-10-25 14:00:00|2728.2|2725.2|2721.2|2718.2|2729.6|2726.6|2717.1|2714.1|3587
1698246000000|2023-10-25 15:00:00|2722|2719|2707.1|2704.1|2733.9|2730.9|2704.2|2701.2|3223
1698249600000|2023-10-25 16:00:00|2708.1|2705.1|2742.1|2739.1|2746.9|2743.9|2707.2|2704.2|4663
1698303600000|2023-10-26 07:00:00|2736.5|2733.5|2733.9|2730.9|2739.9|2736.9|2729.5|2726.5|842
1698307200000|2023-10-26 08:00:00|2732.4|2729.4|2751.3|2748.3|2751.8|2748.8|2728.3|2725.3|1355
1698310800000|2023-10-26 09:00:00|2751.4|2748.4|2741.2|2738.2|2752.8|2749.8|2737.8|2734.8|1036
1698314400000|2023-10-26 10:00:00|2740.8|2737.8|2715|2712|2742.3|2739.3|2712.6|2709.6|2022
1698318000000|2023-10-26 11:00:00|2715.6|2712.6|2709.8|2706.8|2716.9|2713.9|2709.8|2706.8|1405
1698321600000|2023-10-26 12:00:00|2710.3|2707.3|2704.5|2701.5|2713.9|2710.9|2696.6|2693.6|3558
1698325200000|2023-10-26 13:00:00|2703.4|2700.4|2697.7|2694.7|2708.3|2705.3|2694.6|2691.6|2433
1698328800000|2023-10-26 14:00:00|2697.6|2694.6|2709.5|2706.5|2713.6|2710.6|2687.3|2684.3|3241
1698332400000|2023-10-26 15:00:00|2709.6|2706.6|2696.4|2693.4|2709.6|2706.6|2690.6|2687.6|2947
1698336000000|2023-10-26 16:00:00|2696.3|2693.3|2678.9|2675.9|2696.4|2693.4|2676|2673|6446
1698390000000|2023-10-27 07:00:00|2676.8|2673.8|2687|2684|2690.3|2687.3|2676.2|2673.2|1864
1698393600000|2023-10-27 08:00:00|2686.9|2683.9|2695.6|2692.6|2698.5|2695.5|2680.2|2677.2|1243
1698397200000|2023-10-27 09:00:00|2696.4|2693.4|2690.7|2687.7|2700.5|2697.5|2688.8|2685.8|809
1698400800000|2023-10-27 10:00:00|2690.8|2687.8|2698.2|2695.2|2699.4|2696.4|2690.6|2687.6|714
1698404400000|2023-10-27 11:00:00|2696.4|2693.4|2694.1|2691.1|2698.5|2695.5|2689.7|2686.7|702
1698408000000|2023-10-27 12:00:00|2694.5|2691.5|2700.7|2697.7|2708.7|2705.7|2694.5|2691.5|1852
1698411600000|2023-10-27 13:00:00|2700.8|2697.8|2706.7|2703.7|2716.7|2713.7|2699.3|2696.3|3008
1698415200000|2023-10-27 14:00:00|2705.4|2702.4|2708.4|2705.4|2724.5|2721.5|2701.9|2698.9|3742
1698418800000|2023-10-27 15:00:00|2708.1|2705.1|2713.7|2710.7|2716.5|2713.5|2701|2698|2872
1698422400000|2023-10-27 16:00:00|2714.1|2711.1|2711.6|2708.6|2716.2|2713.2|2692.6|2689.6|5913
1698652800000|2023-10-30 08:00:00|2717.7|2714.7|2708.7|2705.7|2719.2|2716.2|2701.1|2698.1|1270
1698656400000|2023-10-30 09:00:00|2707.8|2704.8|2691.8|2688.8|2707.8|2704.8|2686.9|2683.9|1491
1698660000000|2023-10-30 10:00:00|2691.5|2688.5|2674.2|2671.2|2699.4|2696.4|2674.2|2671.2|1842
1698663600000|2023-10-30 11:00:00|2674.1|2671.1|2670.8|2667.8|2675.1|2672.1|2667.3|2664.3|1847
1698667200000|2023-10-30 12:00:00|2670.9|2667.9|2673|2670|2679.5|2676.5|2664|2661|2808
1698670800000|2023-10-30 13:00:00|2673.1|2670.1|2675.7|2672.7|2679.4|2676.4|2669.6|2666.6|2012
1698674400000|2023-10-30 14:00:00|2675.6|2672.6|2662.8|2659.8|2676.7|2673.7|2661.6|2658.6|2886
1698678000000|2023-10-30 15:00:00|2663.7|2660.7|2651.2|2648.2|2664.8|2661.8|2638|2635|8180
1698681600000|2023-10-30 16:00:00|2651.6|2648.6|2642.4|2639.4|2658.6|2655.6|2641.9|2638.9|7222
1698685200000|2023-10-30 17:00:00|||||||||1
1698739200000|2023-10-31 08:00:00|2650|2647|2654|2651|2655|2652|2641.8|2638.8|1446
1698742800000|2023-10-31 09:00:00|2654.3|2651.3|2658.9|2655.9|2658.9|2655.9|2644.1|2641.1|1900
1698746400000|2023-10-31 10:00:00|2658.8|2655.8|2676.2|2673.2|2678.1|2675.1|2652.5|2649.5|2257
1698750000000|2023-10-31 11:00:00|2676.6|2673.6|2670.8|2667.8|2685|2682|2669.4|2666.4|2615
1698753600000|2023-10-31 12:00:00|2670.9|2667.9|2659.8|2656.8|2678.6|2675.6|2656.6|2653.6|2581
1698757200000|2023-10-31 13:00:00|2659.4|2656.4|2652.9|2649.9|2661.4|2658.4|2647|2644|2326
1698760800000|2023-10-31 14:00:00|2652.5|2649.5|2660.1|2657.1|2662.7|2659.7|2648.9|2645.9|2754
1698764400000|2023-10-31 15:00:00|2659.7|2656.7|2678|2675|2679.2|2676.2|2659.6|2656.6|4609
1698768000000|2023-10-31 16:00:00|2678.1|2675.1|2681|2678|2682.5|2679.5|2669.2|2666.2|7634
1698825600000|2023-11-01 08:00:00|2688.2|2685.2|2685.3|2682.3|2692.9|2689.9|2684.4|2681.4|1333
1698829200000|2023-11-01 09:00:00|2684.5|2681.5|2696.1|2693.1|2696.9|2693.9|2682.3|2679.3|1814
1698832800000|2023-11-01 10:00:00|2697.1|2694.1|2709.5|2706.5|2712.9|2709.9|2695.1|2692.1|3069
1698836400000|2023-11-01 11:00:00|2709.9|2706.9|2707.4|2704.4|2711.8|2708.8|2705.1|2702.1|884
1698840000000|2023-11-01 12:00:00|2706.9|2703.9|2723.7|2720.7|2726.5|2723.5|2706.9|2703.9|7465
1698843600000|2023-11-01 13:00:00|2724|2721|2726|2723|2734.2|2731.2|2714.2|2711.2|7115
1698847200000|2023-11-01 14:00:00|2726.3|2723.3|2734.6|2731.6|2735.5|2732.5|2708.5|2705.5|5373
1698850800000|2023-11-01 15:00:00|2734.5|2731.5|2717.9|2714.9|2734.5|2731.5|2713.1|2710.1|4035
1698854400000|2023-11-01 16:00:00|2717.8|2714.8|2724.5|2721.5|2726.3|2723.3|2700.9|2697.9|7989
1698912000000|2023-11-02 08:00:00|2728.8|2725.8|2734.3|2731.3|2738.2|2735.2|2727.1|2724.1|1616
1698915600000|2023-11-02 09:00:00|2734.4|2731.4|2727.7|2724.7|2734.4|2731.4|2720.7|2717.7|955
1698919200000|2023-11-02 10:00:00|2727.6|2724.6|2725.8|2722.8|2730.7|2727.7|2718.2|2715.2|1141
1698922800000|2023-11-02 11:00:00|2725.4|2722.4|2717.9|2714.9|2725.4|2722.4|2715|2712|1596
1698926400000|2023-11-02 12:00:00|2718|2715|2710.4|2707.4|2721.9|2718.9|2701.4|2698.4|2745
1698930000000|2023-11-02 13:00:00|2710.2|2707.2|2696.3|2693.3|2711.1|2708.1|2687.7|2684.7|4349
1698933600000|2023-11-02 14:00:00|2696.2|2693.2|2685.8|2682.8|2698.6|2695.6|2679.4|2676.4|4318
1698937200000|2023-11-02 15:00:00|2686.3|2683.3|2704.6|2701.6|2712.3|2709.3|2686.3|2683.3|5167
1698940800000|2023-11-02 16:00:00|2704.7|2701.7|2720.6|2717.6|2723.6|2720.6|2692.2|2689.2|5165
1698998400000|2023-11-03 08:00:00|2715|2712|2715|2712|2724.6|2721.6|2713.1|2710.1|841
1699002000000|2023-11-03 09:00:00|2714|2711|2712|2709|2723.7|2720.7|2708.1|2705.1|642
1699005600000|2023-11-03 10:00:00|2711.2|2708.2|2701.3|2698.3|2714|2711|2701.3|2698.3|771
1699009200000|2023-11-03 11:00:00|2701.2|2698.2|2711.5|2708.5|2713|2710|2701.2|2698.2|588
1699012800000|2023-11-03 12:00:00|2712|2709|2715.7|2712.7|2725.6|2722.6|2705|2702|2627
1699016400000|2023-11-03 13:00:00|2715.8|2712.8|2735.4|2732.4|2738.2|2735.2|2713.7|2710.7|4044
1699020000000|2023-11-03 14:00:00|2733.4|2730.4|2736.3|2733.3|2738.2|2735.2|2723.7|2720.7|3218
1699023600000|2023-11-03 15:00:00|2737.1|2734.1|2738.2|2735.2|2743.9|2740.9|2735.1|2732.1|3380
1699027200000|2023-11-03 16:00:00|2738.4|2735.4|2745.2|2742.2|2748.9|2745.9|2734.1|2731.1|5655
1699030800000|2023-11-03 17:00:00|2744.9|2741.9|2744.9|2741.9|2744.9|2741.9|2744.9|2741.9|0
1699257600000|2023-11-06 08:00:00|2729.1|2726.1|2743.1|2740.1|2747.8|2744.8|2724.4|2721.4|1848
1699261200000|2023-11-06 09:00:00|2742.7|2739.7|2747.8|2744.8|2747.9|2744.9|2741.7|2738.7|1478
1699264800000|2023-11-06 10:00:00|2747.9|2744.9|2749.8|2746.8|2751.6|2748.6|2744.8|2741.8|1971
1699268400000|2023-11-06 11:00:00|2749.4|2746.4|2760|2757|2760|2757|2732.1|2729.1|3269
1699272000000|2023-11-06 12:00:00|2759.6|2756.6|2755.4|2752.4|2763.5|2760.5|2754.4|2751.4|4262
1699275600000|2023-11-06 13:00:00|2755.5|2752.5|2760.3|2757.3|2770.7|2767.7|2751.5|2748.5|4283
1699279200000|2023-11-06 14:00:00|2760.2|2757.2|2765.9|2762.9|2768.6|2765.6|2755.2|2752.2|3064
1699282800000|2023-11-06 15:00:00|2765.6|2762.6|2757.1|2754.1|2766.7|2763.7|2755.1|2752.1|3299
1699286400000|2023-11-06 16:00:00|2758.1|2755.1|2747|2744|2760|2757|2743.5|2740.5|3257
1699290000000|2023-11-06 17:00:00|2745.2|2742.2|2761.1|2758.1|2763.9|2760.9|2738.4|2735.4|4877
1699293600000|2023-11-06 18:00:00|||||||||8
1699344000000|2023-11-07 08:00:00|2749|2746|2758.1|2755.1|2758.1|2755.1|2743|2740|1538
1699347600000|2023-11-07 09:00:00|2757.6|2754.6|2771.4|2768.4|2775.2|2772.2|2755.9|2752.9|3902
1699351200000|2023-11-07 10:00:00|2770.9|2767.9|2772.7|2769.7|2775.6|2772.6|2770.2|2767.2|985
1699354800000|2023-11-07 11:00:00|2772.5|2769.5|2769.8|2766.8|2777|2774|2769.8|2766.8|1033
1699358400000|2023-11-07 12:00:00|2770.8|2767.8|2757.8|2754.8|2771.6|2768.6|2755.4|2752.4|1178
1699362000000|2023-11-07 13:00:00|2758.5|2755.5|2747.8|2744.8|2758.5|2755.5|2734.6|2731.6|3591
1699365600000|2023-11-07 14:00:00|2747|2744|2742.4|2739.4|2752.2|2749.2|2736.4|2733.4|3191
1699369200000|2023-11-07 15:00:00|2743.1|2740.1|2736.2|2733.2|2752.3|2749.3|2736.1|2733.1|3032
1699372800000|2023-11-07 16:00:00|2735.7|2732.7|2726.6|2723.6|2736.3|2733.3|2724.6|2721.6|4608
1699376400000|2023-11-07 17:00:00|2724.7|2721.7|2719|2716|2734.5|2731.5|2716.8|2713.8|5432
1699430400000|2023-11-08 08:00:00|2720.4|2717.4|2710.1|2707.1|2721.6|2718.6|2709.6|2706.6|1379
1699434000000|2023-11-08 09:00:00|2710.6|2707.6|2715.3|2712.3|2717.8|2714.8|2709.7|2706.7|1192
1699437600000|2023-11-08 10:00:00|2714.9|2711.9|2711.8|2708.8|2719.4|2716.4|2709.6|2706.6|911
1699441200000|2023-11-08 11:00:00|2711.5|2708.5|2694.7|2691.7|2712.3|2709.3|2694.7|2691.7|2449
1699444800000|2023-11-08 12:00:00|2694.8|2691.8|2693.7|2690.7|2702.7|2699.7|2691.8|2688.8|1442
1699448400000|2023-11-08 13:00:00|2692.8|2689.8|2707|2704|2707.8|2704.8|2686.7|2683.7|3066
1699452000000|2023-11-08 14:00:00|2706.8|2703.8|2706.3|2703.3|2715.3|2712.3|2692.5|2689.5|3646
1699455600000|2023-11-08 15:00:00|2706.7|2703.7|2712.3|2709.3|2713.3|2710.3|2698.5|2695.5|2626
1699459200000|2023-11-08 16:00:00|2713.2|2710.2|2699.1|2696.1|2715.3|2712.3|2692.3|2689.3|3814
1699462800000|2023-11-08 17:00:00|2699|2696|2686.4|2683.4|2701.5|2698.5|2681|2678|9096
1699516800000|2023-11-09 08:00:00|2689.7|2686.7|2699.1|2696.1|2702.1|2699.1|2687.8|2684.8|1564
1699520400000|2023-11-09 09:00:00|2699|2696|2689.9|2686.9|2701.6|2698.6|2689.4|2686.4|1139
1699524000000|2023-11-09 10:00:00|2688.4|2685.4|2690.2|2687.2|2691.9|2688.9|2683.1|2680.1|1304
1699527600000|2023-11-09 11:00:00|2690|2687|2691.7|2688.7|2694.9|2691.9|2685.2|2682.2|638
1699531200000|2023-11-09 12:00:00|2692.7|2689.7|2708.1|2705.1|2708.2|2705.2|2691.7|2688.7|1836
1699534800000|2023-11-09 13:00:00|2708.2|2705.2|2739.3|2736.3|2740.6|2737.6|2705.5|2702.5|4639
1699538400000|2023-11-09 14:00:00|2739.5|2736.5|2745.4|2742.4|2750.4|2747.4|2732.7|2729.7|3952
1699542000000|2023-11-09 15:00:00|2746.4|2743.4|2731.3|2728.3|2747.4|2744.4|2731|2728|3848
1699545600000|2023-11-09 16:00:00|2731.1|2728.1|2743.3|2740.3|2744.8|2741.8|2729.1|2726.1|2965
1699549200000|2023-11-09 17:00:00|2743.4|2740.4|2738.8|2735.8|2752.3|2749.3|2736.3|2733.3|5269
1699603200000|2023-11-10 08:00:00|2737.2|2734.2|2746.4|2743.4|2746.9|2743.9|2733.9|2730.9|1135
1699606800000|2023-11-10 09:00:00|2745.9|2742.9|2737.9|2734.9|2746.3|2743.3|2735.7|2732.7|1020
1699610400000|2023-11-10 10:00:00|2737.5|2734.5|2738.5|2735.5|2739.7|2736.7|2734.7|2731.7|1038
1699614000000|2023-11-10 11:00:00|2738.2|2735.2|2732.6|2729.6|2738.5|2735.5|2730.6|2727.6|966
1699617600000|2023-11-10 12:00:00|2732.5|2729.5|2729.6|2726.6|2736.3|2733.3|2727.8|2724.8|799
1699621200000|2023-11-10 13:00:00|2728.8|2725.8|2723.7|2720.7|2729.6|2726.6|2712.9|2709.9|2978
1699624800000|2023-11-10 14:00:00|2724.2|2721.2|2693.1|2690.1|2729.4|2726.4|2692.3|2689.3|6244
1699628400000|2023-11-10 15:00:00|2693.3|2690.3|2697.1|2694.1|2697.1|2694.1|2684.1|2681.1|5519
1699632000000|2023-11-10 16:00:00|2696.4|2693.4|2692.1|2689.1|2699.8|2696.8|2685.4|2682.4|3177
1699635600000|2023-11-10 17:00:00|2692.2|2689.2|2692.5|2689.5|2694.2|2691.2|2681.6|2678.6|6912
1699862400000|2023-11-13 08:00:00|2686.5|2683.5|2694.3|2691.3|2695.8|2692.8|2675.9|2672.9|1043
1699866000000|2023-11-13 09:00:00|2693.8|2690.8|2683.1|2680.1|2693.8|2690.8|2677.3|2674.3|1673
1699869600000|2023-11-13 10:00:00|2683.3|2680.3|2682.1|2679.1|2687.4|2684.4|2681.4|2678.4|822
1699873200000|2023-11-13 11:00:00|2681.6|2678.6|2681.9|2678.9|2682.9|2679.9|2676.6|2673.6|1696
1699876800000|2023-11-13 12:00:00|2682.1|2679.1|2684.4|2681.4|2688.4|2685.4|2681.1|2678.1|1631
1699880400000|2023-11-13 13:00:00|2684.9|2681.9|2689.7|2686.7|2699.2|2696.2|2683.5|2680.5|2393
1699884000000|2023-11-13 14:00:00|2690.5|2687.5|2692.6|2689.6|2695|2692|2687.8|2684.8|2064
1699887600000|2023-11-13 15:00:00|2692.8|2689.8|2709.1|2706.1|2715.8|2712.8|2692.8|2689.8|4002
1699891200000|2023-11-13 16:00:00|2710.1|2707.1|2718.4|2715.4|2720.4|2717.4|2710.1|2707.1|2450
1699894800000|2023-11-13 17:00:00|2719.3|2716.3|2728.1|2725.1|2731.1|2728.1|2713.4|2710.4|5938
1699948800000|2023-11-14 08:00:00|2728.7|2725.7|2725.6|2722.6|2730.2|2727.2|2720.8|2717.8|837
1699952400000|2023-11-14 09:00:00|2725|2722|2732.3|2729.3|2733.4|2730.4|2723.6|2720.6|1166
1699956000000|2023-11-14 10:00:00|2731.3|2728.3|2730.4|2727.4|2736.3|2733.3|2727.3|2724.3|769
1699959600000|2023-11-14 11:00:00|2731.2|2728.2|2723.5|2720.5|2731.2|2728.2|2716.7|2713.7|1151
1699963200000|2023-11-14 12:00:00|2723.4|2720.4|2704.5|2701.5|2725.2|2722.2|2704.5|2701.5|1227
1699966800000|2023-11-14 13:00:00|2704.8|2701.8|2705.8|2702.8|2714.1|2711.1|2693.8|2690.8|3556
1699970400000|2023-11-14 14:00:00|2705.6|2702.6|2702.6|2699.6|2708.1|2705.1|2693.3|2690.3|3406
1699974000000|2023-11-14 15:00:00|2702.7|2699.7|2693.9|2690.9|2705.6|2702.6|2688|2685|3184
1699977600000|2023-11-14 16:00:00|2694.5|2691.5|2686.5|2683.5|2698.5|2695.5|2681.2|2678.2|3702
1699981200000|2023-11-14 17:00:00|2687.1|2684.1|2676.3|2673.3|2688.8|2685.8|2670.8|2667.8|9556
1700035200000|2023-11-15 08:00:00|2677.1|2674.1|2682.7|2679.7|2692.2|2689.2|2676.4|2673.4|1294
1700038800000|2023-11-15 09:00:00|2679.9|2676.9|2677|2674|2683.5|2680.5|2670.2|2667.2|1689
1700042400000|2023-11-15 10:00:00|2676.8|2673.8|2684.8|2681.8|2688.8|2685.8|2676.5|2673.5|1427
1700046000000|2023-11-15 11:00:00|2684|2681|2686.8|2683.8|2689.6|2686.6|2681|2678|553
1700049600000|2023-11-15 12:00:00|2686.6|2683.6|2680.6|2677.6|2688.6|2685.6|2680.4|2677.4|852
1700053200000|2023-11-15 13:00:00|2680.4|2677.4|2669.7|2666.7|2680.6|2677.6|2666.7|2663.7|5645
1700056800000|2023-11-15 14:00:00|2668.7|2665.7|2678|2675|2682.1|2679.1|2659.7|2656.7|7358
1700060400000|2023-11-15 15:00:00|2677.1|2674.1|2667.9|2664.9|2682.3|2679.3|2666.9|2663.9|2497
1700064000000|2023-11-15 16:00:00|2667.8|2664.8|2667.9|2664.9|2675.9|2672.9|2664.9|2661.9|2912
1700067600000|2023-11-15 17:00:00|2668.1|2665.1|2676.4|2673.4|2680.7|2677.7|2666.9|2663.9|3868
1700121600000|2023-11-16 08:00:00|2664|2661|2674.5|2671.5|2674.8|2671.8|2658.8|2655.8|1752
1700125200000|2023-11-16 09:00:00|2674.8|2671.8|2682.9|2679.9|2685.8|2682.8|2669.5|2666.5|1561
1700128800000|2023-11-16 10:00:00|2683.3|2680.3|2687.9|2684.9|2697.3|2694.3|2682.9|2679.9|2100
1700132400000|2023-11-16 11:00:00|2688.4|2685.4|2688|2685|2694.9|2691.9|2686.1|2683.1|1102
1700136000000|2023-11-16 12:00:00|2686|2683|2669.5|2666.5|2686.2|2683.2|2669.5|2666.5|2214
1700139600000|2023-11-16 13:00:00|2668.5|2665.5|2676|2673|2680.2|2677.2|2668.5|2665.5|2351
1700143200000|2023-11-16 14:00:00|2675.1|2672.1|2677.6|2674.6|2687.6|2684.6|2667.1|2664.1|2860
1700146800000|2023-11-16 15:00:00|2677.8|2674.8|2672.1|2669.1|2678.9|2675.9|2668.3|2665.3|2102
1700150400000|2023-11-16 16:00:00|2671.4|2668.4|2667.2|2664.2|2676.9|2673.9|2660.6|2657.6|4079
1700154000000|2023-11-16 17:00:00|2666.9|2663.9|2676.2|2673.2|2679|2676|2665.3|2662.3|4887
1700208000000|2023-11-17 08:00:00|2667.8|2664.8|2672.3|2669.3|2674|2671|2665.2|2662.2|1015
1700211600000|2023-11-17 09:00:00|2672|2669|2678.6|2675.6|2679|2676|2669|2666|993
1700215200000|2023-11-17 10:00:00|2679.9|2676.9|2678.6|2675.6|2687.8|2684.8|2677.6|2674.6|922
1700218800000|2023-11-17 11:00:00|2678.4|2675.4|2671|2668|2679.5|2676.5|2671|2668|1133
1700222400000|2023-11-17 12:00:00|2671.2|2668.2|2667.3|2664.3|2672.9|2669.9|2666.2|2663.2|1878
1700226000000|2023-11-17 13:00:00|2667.2|2664.2|2670|2667|2678.8|2675.8|2664.2|2661.2|3075
1700229600000|2023-11-17 14:00:00|2668.1|2665.1|2663.6|2660.6|2671.1|2668.1|2657.6|2654.6|6715
1700233200000|2023-11-17 15:00:00|2663.4|2660.4|2667.4|2664.4|2673.7|2670.7|2662.4|2659.4|3388
1700236800000|2023-11-17 16:00:00|2667.1|2664.1|2667.5|2664.5|2671.2|2668.2|2663.5|2660.5|2118
1700240400000|2023-11-17 17:00:00|2668.5|2665.5|2676.1|2673.1|2678|2675|2663.8|2660.8|4490
1700244000000|2023-11-17 18:00:00|2676.3|2673.3|2676.3|2673.3|2676.3|2673.3|2676.3|2673.3|0
1700467200000|2023-11-20 08:00:00|2673.1|2670.1|2670.8|2667.8|2676.8|2673.8|2669.8|2666.8|1603
1700470800000|2023-11-20 09:00:00|2670.6|2667.6|2674.5|2671.5|2676.6|2673.6|2667.5|2664.5|1487
1700474400000|2023-11-20 10:00:00|2674.7|2671.7|2676.1|2673.1|2678.5|2675.5|2673.5|2670.5|981
1700478000000|2023-11-20 11:00:00|2675.1|2672.1|2677.7|2674.7|2678.1|2675.1|2672.1|2669.1|575
1700481600000|2023-11-20 12:00:00|2677.9|2674.9|2665.7|2662.7|2677.9|2674.9|2661.3|2658.3|1442
1700485200000|2023-11-20 13:00:00|2665.6|2662.6|2686.3|2683.3|2686.7|2683.7|2665.1|2662.1|2881
1700488800000|2023-11-20 14:00:00|2686|2683|2691.8|2688.8|2693.8|2690.8|2676.8|2673.8|3495
1700492400000|2023-11-20 15:00:00|2692|2689|2701|2698|2702.1|2699.1|2690.6|2687.6|3559
1700496000000|2023-11-20 16:00:00|2700|2697|2687.9|2684.9|2701.8|2698.8|2682.3|2679.3|3614
1700499600000|2023-11-20 17:00:00|2688.9|2685.9|2709.9|2706.9|2712.5|2709.5|2682.1|2679.1|7009
1700553600000|2023-11-21 08:00:00|2715.2|2712.2|2708.2|2705.2|2720|2717|2706.5|2703.5|1301
1700557200000|2023-11-21 09:00:00|2708.5|2705.5|2714.1|2711.1|2723|2720|2707.7|2704.7|2158
1700560800000|2023-11-21 10:00:00|2713.9|2710.9|2715.6|2712.6|2721.3|2718.3|2712.6|2709.6|695
1700564400000|2023-11-21 11:00:00|2715.1|2712.1|2708.8|2705.8|2715.6|2712.6|2702.4|2699.4|1754
1700568000000|2023-11-21 12:00:00|2709|2706|2708.6|2705.6|2712.8|2709.8|2701.6|2698.6|1049
1700571600000|2023-11-21 13:00:00|2708.8|2705.8|2721.4|2718.4|2725.2|2722.2|2707.6|2704.6|3898
1700575200000|2023-11-21 14:00:00|2722.2|2719.2|2726.8|2723.8|2727.1|2724.1|2712.7|2709.7|2519
1700578800000|2023-11-21 15:00:00|2726.5|2723.5|2714.5|2711.5|2727.1|2724.1|2712.5|2709.5|3246
1700582400000|2023-11-21 16:00:00|2714.8|2711.8|2724.6|2721.6|2725.8|2722.8|2714.5|2711.5|1891
1700586000000|2023-11-21 17:00:00|2724.4|2721.4|2725.4|2722.4|2730.8|2727.8|2714.8|2711.8|6376
1700640000000|2023-11-22 08:00:00|2725.8|2722.8|2722.6|2719.6|2728.4|2725.4|2720.8|2717.8|755
1700643600000|2023-11-22 09:00:00|2722.8|2719.8|2718.4|2715.4|2726.8|2723.8|2716.6|2713.6|787
1700647200000|2023-11-22 10:00:00|2718.8|2715.8|2711.5|2708.5|2721.6|2718.6|2710.5|2707.5|548
1700650800000|2023-11-22 11:00:00|2713.9|2710.9|2715.5|2712.5|2718.5|2715.5|2710.3|2707.3|690
1700654400000|2023-11-22 12:00:00|2715.3|2712.3|2717|2714|2720.9|2717.9|2711.8|2708.8|1347
1700658000000|2023-11-22 13:00:00|2716.7|2713.7|2687.2|2684.2|2721.3|2718.3|2681.3|2678.3|5644
1700661600000|2023-11-22 14:00:00|2687.1|2684.1|2682.2|2679.2|2693.5|2690.5|2681|2678|3474
1700665200000|2023-11-22 15:00:00|2682|2679|2682.4|2679.4|2688|2685|2678|2675|3404
1700668800000|2023-11-22 16:00:00|2681.4|2678.4|2682.3|2679.3|2687.4|2684.4|2676.7|2673.7|3608
1700672400000|2023-11-22 17:00:00|2682.1|2679.1|2671|2668|2686.3|2683.3|2670.7|2667.7|10367
1700812800000|2023-11-24 08:00:00|2675.9|2672.9|2681.5|2678.5|2689.4|2686.4|2669.9|2666.9|2291
1700816400000|2023-11-24 09:00:00|2682.3|2679.3|2666|2663|2683.5|2680.5|2665.5|2662.5|1823
1700820000000|2023-11-24 10:00:00|2665.5|2662.5|2656.6|2653.6|2666.3|2663.3|2645.6|2642.6|7503
1700823600000|2023-11-24 11:00:00|2657.6|2654.6|2662.9|2659.9|2670.4|2667.4|2656.8|2653.8|1571
1700827200000|2023-11-24 12:00:00|2662.3|2659.3|2668.5|2665.5|2669|2666|2654.2|2651.2|3131
1700830800000|2023-11-24 13:00:00|2670.5|2667.5|2649.1|2646.1|2671|2668|2640.5|2637.5|6614
1700834400000|2023-11-24 14:00:00|2649.3|2646.3|2646.6|2643.6|2649.9|2646.9|2640.2|2637.2|4387
1700838000000|2023-11-24 15:00:00|2646.8|2643.8|2638.4|2635.4|2646.8|2643.8|2636|2633|3446
1700841600000|2023-11-24 16:00:00|2638.6|2635.6|2636.8|2633.8|2642.8|2639.8|2635.8|2632.8|3209
1700845200000|2023-11-24 17:00:00|2636.6|2633.6|2641.6|2638.6|2653.8|2650.8|2635.8|2632.8|6876
1701072000000|2023-11-27 08:00:00|2642.4|2639.4|2642|2639|2646.7|2643.7|2632.8|2629.8|1511
1701075600000|2023-11-27 09:00:00|2641.8|2638.8|2634.8|2631.8|2644.8|2641.8|2633|2630|991
1701079200000|2023-11-27 10:00:00|2635|2632|2634.8|2631.8|2636.6|2633.6|2632.6|2629.6|806
1701082800000|2023-11-27 11:00:00|2634.6|2631.6|2641.5|2638.5|2647.9|2644.9|2632.6|2629.6|1499
1701086400000|2023-11-27 12:00:00|2642.3|2639.3|2651|2648|2655.7|2652.7|2638.3|2635.3|1760
1701090000000|2023-11-27 13:00:00|2650.7|2647.7|2660|2657|2664.1|2661.1|2641.1|2638.1|3978
1701093600000|2023-11-27 14:00:00|2661|2658|2658.6|2655.6|2664|2661|2649.8|2646.8|3327
1701097200000|2023-11-27 15:00:00|2658.8|2655.8|2665.6|2662.6|2678.2|2675.2|2657.6|2654.6|6381
1701100800000|2023-11-27 16:00:00|2663.8|2660.8|2672.8|2669.8|2673.8|2670.8|2662.2|2659.2|2995
1701104400000|2023-11-27 17:00:00|2673.3|2670.3|2666.7|2663.7|2679.7|2676.7|2665.7|2662.7|5860
1701158400000|2023-11-28 08:00:00|2672.3|2669.3|2664.2|2661.2|2675.3|2672.3|2654.3|2651.3|1355
1701162000000|2023-11-28 09:00:00|2665.2|2662.2|2649.7|2646.7|2665.2|2662.2|2646.5|2643.5|2913
1701165600000|2023-11-28 10:00:00|2649.9|2646.9|2641.5|2638.5|2651.9|2648.9|2637.5|2634.5|2419
1701169200000|2023-11-28 11:00:00|2641.3|2638.3|2642.2|2639.2|2642.4|2639.4|2639.2|2636.2|1115
1701172800000|2023-11-28 12:00:00|2642.8|2639.8|2645|2642|2646.5|2643.5|2638.4|2635.4|1229
1701176400000|2023-11-28 13:00:00|2643.8|2640.8|2642|2639|2658.8|2655.8|2634.5|2631.5|7105
1701180000000|2023-11-28 14:00:00|2641.4|2638.4|2638.4|2635.4|2645.8|2642.8|2634.2|2631.2|4064
1701183600000|2023-11-28 15:00:00|2637.9|2634.9|2645|2642|2645|2642|2634.3|2631.3|5725
1701187200000|2023-11-28 16:00:00|2644.5|2641.5|2650.9|2647.9|2653.3|2650.3|2640.8|2637.8|4428
1701190800000|2023-11-28 17:00:00|2650.1|2647.1|2651.1|2648.1|2665.5|2662.5|2647.3|2644.3|7639
1701194400000|2023-11-28 18:00:00|||||||||1
1701244800000|2023-11-29 08:00:00|2654.9|2651.9|2653.8|2650.8|2656.9|2653.9|2649.8|2646.8|1056
1701248400000|2023-11-29 09:00:00|2653.6|2650.6|2650|2647|2653.8|2650.8|2643.6|2640.6|1928
1701252000000|2023-11-29 10:00:00|2649.3|2646.3|2658.6|2655.6|2659.4|2656.4|2646.2|2643.2|639
1701255600000|2023-11-29 11:00:00|2658.2|2655.2|2661.6|2658.6|2666.4|2663.4|2657.3|2654.3|827
1701259200000|2023-11-29 12:00:00|2661|2658|2658.5|2655.5|2662.8|2659.8|2654.5|2651.5|775
1701262800000|2023-11-29 13:00:00|2659|2656|2653.1|2650.1|2660.1|2657.1|2651.3|2648.3|2419
1701266400000|2023-11-29 14:00:00|2652.9|2649.9|2646.1|2643.1|2658.2|2655.2|2645.1|2642.1|2765
1701270000000|2023-11-29 15:00:00|2645.1|2642.1|2647.3|2644.3|2651.7|2648.7|2637.5|2634.5|4885
1701273600000|2023-11-29 16:00:00|2648.1|2645.1|2639.8|2636.8|2654.4|2651.4|2638.6|2635.6|3117
1701277200000|2023-11-29 17:00:00|2639.6|2636.6|2637.2|2634.2|2642.7|2639.7|2634.8|2631.8|5828
1701331200000|2023-11-30 08:00:00|2636.5|2633.5|2622.9|2619.9|2636.7|2633.7|2614.5|2611.5|5932
1701334800000|2023-11-30 09:00:00|2622.1|2619.1|2618.1|2615.1|2627.3|2624.3|2617.1|2614.1|1575
1701338400000|2023-11-30 10:00:00|2617.8|2614.8|2619.3|2616.3|2622.3|2619.3|2614.3|2611.3|1960
1701342000000|2023-11-30 11:00:00|2619.1|2616.1|2616.3|2613.3|2620.3|2617.3|2614.1|2611.1|1293
1701345600000|2023-11-30 12:00:00|2616.8|2613.8|2615|2612|2619.2|2616.2|2614|2611|1969
1701349200000|2023-11-30 13:00:00|2614.5|2611.5|2609.2|2606.2|2615|2612|2604.4|2601.4|7108
1701352800000|2023-11-30 14:00:00|2610|2607|2596.2|2593.2|2610.2|2607.2|2596.2|2593.2|8431
1701356400000|2023-11-30 15:00:00|2597|2594|2569.4|2566.4|2597.2|2594.2|2569.4|2566.4|17935
1701360000000|2023-11-30 16:00:00|2569.6|2566.6|2566.3|2563.3|2571.5|2568.5|2549.1|2546.1|13190
1701363600000|2023-11-30 17:00:00|2564.5|2561.5|2556|2553|2570.3|2567.3|2555|2552|11659
1701417600000|2023-12-01 08:00:00|2570.3|2567.3|2529|2526|2570.8|2567.8|2528.8|2525.8|9293
1701421200000|2023-12-01 09:00:00|2529.8|2526.8|2534|2531|2541.6|2538.6|2524.6|2521.6|6275
1701424800000|2023-12-01 10:00:00|2534.2|2531.2|2532.3|2529.3|2535.4|2532.4|2529.4|2526.4|3451
1701428400000|2023-12-01 11:00:00|2532.1|2529.1|2530.8|2527.8|2534.9|2531.9|2526|2523|4662
1701432000000|2023-12-01 12:00:00|2530.6|2527.6|2527.5|2524.5|2534.3|2531.3|2525.7|2522.7|2630
1701435600000|2023-12-01 13:00:00|2527.3|2524.3|2496|2493|2527.3|2524.3|2495|2492|12260
1701439200000|2023-12-01 14:00:00|2495.7|2492.7|2480|2477|2498|2495|2466.6|2463.6|15133
1701442800000|2023-12-01 15:00:00|2480.3|2477.3|2507.2|2504.2|2508.7|2505.7|2463.1|2460.1|11665
1701446400000|2023-12-01 16:00:00|2508.2|2505.2|2496.6|2493.6|2525.1|2522.1|2492.5|2489.5|9920
1701450000000|2023-12-01 17:00:00|2496.4|2493.4|2471.9|2468.9|2497.2|2494.2|2464.2|2461.2|13673
1701676800000|2023-12-04 08:00:00|2466.4|2463.4|2433.3|2430.3|2466.4|2463.4|2429.3|2426.3|5861
1701680400000|2023-12-04 09:00:00|2434.3|2431.3|2463.9|2460.9|2464.7|2461.7|2429.7|2426.7|5221
1701684000000|2023-12-04 10:00:00|2464.5|2461.5|2473.5|2470.5|2476.9|2473.9|2461.7|2458.7|3067
1701687600000|2023-12-04 11:00:00|2472.8|2469.8|2468.7|2465.7|2473.7|2470.7|2458.4|2455.4|2731
1701691200000|2023-12-04 12:00:00|2469.6|2466.6|2492.7|2489.7|2500.8|2497.8|2468.2|2465.2|4647
1701694800000|2023-12-04 13:00:00|2493.4|2490.4|2491|2488|2503.2|2500.2|2463|2460|7547
1701698400000|2023-12-04 14:00:00|2490.7|2487.7|2501.6|2498.6|2506.6|2503.6|2487|2484|4782
1701702000000|2023-12-04 15:00:00|2501.9|2498.9|2509.8|2506.8|2520.7|2517.7|2499.6|2496.6|9576
1701705600000|2023-12-04 16:00:00|2510.4|2507.4|2539.4|2536.4|2550.9|2547.9|2506.7|2503.7|11886
1701709200000|2023-12-04 17:00:00|2539.2|2536.2|2535.8|2532.8|2546.2|2543.2|2528.7|2525.7|11870
1701763200000|2023-12-05 08:00:00|2537.8|2534.8|2518|2515|2538.1|2535.1|2507.6|2504.6|2486
1701766800000|2023-12-05 09:00:00|2518.3|2515.3|2538.9|2535.9|2539.1|2536.1|2518.1|2515.1|2320
1701770400000|2023-12-05 10:00:00|2539.1|2536.1|2518.9|2515.9|2539.1|2536.1|2518.9|2515.9|1322
1701774000000|2023-12-05 11:00:00|2519.6|2516.6|2513.8|2510.8|2524.2|2521.2|2513.3|2510.3|1037
1701777600000|2023-12-05 12:00:00|2513.6|2510.6|2514.1|2511.1|2518.9|2515.9|2507.6|2504.6|1628
1701781200000|2023-12-05 13:00:00|2513.6|2510.6|2471.2|2468.2|2518.9|2515.9|2470.6|2467.6|8113
1701784800000|2023-12-05 14:00:00|2470.7|2467.7|2451|2448|2474.7|2471.7|2442.1|2439.1|9731
1701788400000|2023-12-05 15:00:00|2450|2447|2462.6|2459.6|2479.2|2476.2|2441.9|2438.9|8130
1701792000000|2023-12-05 16:00:00|2462.8|2459.8|2451.3|2448.3|2466.6|2463.6|2444|2441|5837
1701795600000|2023-12-05 17:00:00|2451.6|2448.6|2455.9|2452.9|2461.5|2458.5|2447.2|2444.2|8441
1701849600000|2023-12-06 08:00:00|2444.8|2441.8|2445.5|2442.5|2449.5|2446.5|2427.9|2424.9|4065
1701853200000|2023-12-06 09:00:00|2445|2442|2414.2|2411.2|2445|2442|2407.8|2404.8|6088
1701856800000|2023-12-06 10:00:00|2414.4|2411.4|2414.8|2411.8|2419.9|2416.9|2406.6|2403.6|2522
1701860400000|2023-12-06 11:00:00|2415.1|2412.1|2401.7|2398.7|2415.3|2412.3|2384.8|2381.8|7922
1701864000000|2023-12-06 12:00:00|2401.5|2398.5|2407.4|2404.4|2417.7|2414.7|2378.3|2375.3|6480
1701867600000|2023-12-06 13:00:00|2406.8|2403.8|2387.1|2384.1|2406.8|2403.8|2382.6|2379.6|7866
1701871200000|2023-12-06 14:00:00|2386.6|2383.6|2320|2317|2389.1|2386.1|2318.5|2315.5|16020
1701874800000|2023-12-06 15:00:00|2321|2318|2332.6|2329.6|2364.4|2361.4|2316.4|2313.4|13502
1701878400000|2023-12-06 16:00:00|2332.3|2329.3|2326|2323|2337.6|2334.6|2311.4|2308.4|8064
1701882000000|2023-12-06 17:00:00|2325.7|2322.7|2280.2|2277.2|2326|2323|2262.5|2259.5|15976
1701936000000|2023-12-07 08:00:00|2309.2|2306.2|2347.9|2344.9|2348.1|2345.1|2296|2293|6989
1701939600000|2023-12-07 09:00:00|2348.1|2345.1|2326.4|2323.4|2355.4|2352.4|2316|2313|6732
1701943200000|2023-12-07 10:00:00|2326.2|2323.2|2330.7|2327.7|2344.4|2341.4|2319.9|2316.9|4767
1701946800000|2023-12-07 11:00:00|2330.9|2327.9|2316.3|2313.3|2331.2|2328.2|2314.3|2311.3|3650
1701950400000|2023-12-07 12:00:00|2315.8|2312.8|2299.4|2296.4|2325.1|2322.1|2299.4|2296.4|2923
1701954000000|2023-12-07 13:00:00|2301|2298|2296.8|2293.8|2305.8|2302.8|2255.3|2252.3|11998
1701957600000|2023-12-07 14:00:00|2296.6|2293.6|2268.4|2265.4|2297.8|2294.8|2259.2|2256.2|8622
1701961200000|2023-12-07 15:00:00|2268.7|2265.7|2266.8|2263.8|2297|2294|2263.9|2260.9|6710
1701964800000|2023-12-07 16:00:00|2266.5|2263.5|2254.3|2251.3|2278.9|2275.9|2253|2250|7033
1701968400000|2023-12-07 17:00:00|2254|2251|2265.7|2262.7|2281.9|2278.9|2254|2251|10788
1701972000000|2023-12-07 18:00:00|2265.9|2262.9|2265.9|2262.9|2265.9|2262.9|2265.9|2262.9|0
1702022400000|2023-12-08 08:00:00|2282.1|2279.1|2295.2|2292.2|2296.4|2293.4|2274.9|2271.9|2149
1702026000000|2023-12-08 09:00:00|2294.2|2291.2|2280.9|2277.9|2294.2|2291.2|2277.7|2274.7|1701
1702029600000|2023-12-08 10:00:00|2280.2|2277.2|2283.2|2280.2|2287|2284|2276.2|2273.2|1916
1702033200000|2023-12-08 11:00:00|2283.4|2280.4|2281.4|2278.4|2283.4|2280.4|2273.4|2270.4|1415
1702036800000|2023-12-08 12:00:00|2280.7|2277.7|2281.7|2278.7|2284.2|2281.2|2275.7|2272.7|1258
1702040400000|2023-12-08 13:00:00|2281.4|2278.4|2293.5|2290.5|2297.5|2294.5|2275.2|2272.2|6417
1702044000000|2023-12-08 14:00:00|2293.8|2290.8|2295.5|2292.5|2299.3|2296.3|2282.5|2279.5|4965
1702047600000|2023-12-08 15:00:00|2295.2|2292.2|2293|2290|2314.5|2311.5|2289.5|2286.5|6003
1702051200000|2023-12-08 16:00:00|2292|2289|2287.4|2284.4|2294.2|2291.2|2282.2|2279.2|4185
1702054800000|2023-12-08 17:00:00|2287.7|2284.7|2298.9|2295.9|2300.1|2297.1|2278.5|2275.5|8857
1702281600000|2023-12-11 08:00:00|2300.6|2297.6|2272.3|2269.3|2305.6|2302.6|2271.8|2268.8|1697
1702285200000|2023-12-11 09:00:00|2271.8|2268.8|2284.8|2281.8|2288.3|2285.3|2266.3|2263.3|1776
1702288800000|2023-12-11 10:00:00|2282.5|2279.5|2226.8|2223.8|2282.5|2279.5|2221.3|2218|4308
1702292400000|2023-12-11 11:00:00|2227.5|2224.5|2223.2|2220.2|2235|2232|2215.3|2212.3|3189
1702296000000|2023-12-11 12:00:00|2223.5|2220.5|2225.7|2222.7|2232|2229|2221.5|2218.5|1289
1702299600000|2023-12-11 13:00:00|2225.5|2222.5|2222.4|2219.4|2232.5|2229.5|2216.7|2213.7|4680
1702303200000|2023-12-11 14:00:00|2222.2|2219.2|2222.7|2219.7|2230.7|2227.7|2217.4|2214.4|4840
1702306800000|2023-12-11 15:00:00|2222.2|2219.2|2218.7|2215.7|2225.7|2222.7|2210.7|2207.7|5465
1702310400000|2023-12-11 16:00:00|2218.4|2215.4|2209.6|2206.6|2220.4|2217.4|2194.4|2191.4|7417
1702314000000|2023-12-11 17:00:00|2209.9|2206.9|2215.6|2212.6|2215.9|2212.9|2179.6|2176.6|10391
1702317600000|2023-12-11 18:00:00|2215.4|2212.4|2215.4|2212.4|2215.4|2212.4|2215.4|2212.4|0
1702368000000|2023-12-12 08:00:00|2199.8|2196.8|2169.5|2166.5|2199.8|2196.8|2169|2166|4024
1702371600000|2023-12-12 09:00:00|2169.8|2166.8|2174.3|2171.3|2177.3|2174.3|2169|2166|306
1702375200000|2023-12-12 10:00:00|2168.8|2165.8|2155|2152|2168.8|2165.8|2153.3|2150.3|2412
1702378800000|2023-12-12 11:00:00|2155.3|2152.3|2113.5|2110.5|2156|2153|2111.8|2108.8|5552
1702382400000|2023-12-12 12:00:00|2113.3|2110.3|2135.5|2132.5|2147.5|2144.5|2113|2110|4682
1702386000000|2023-12-12 13:00:00|2136|2133|2180.2|2177.2|2194.4|2191.4|2129|2126|8402
1702389600000|2023-12-12 14:00:00|2178.9|2175.9|2180.1|2177.1|2195.8|2192.8|2165.9|2162.9|6288
1702393200000|2023-12-12 15:00:00|2180.4|2177.4|2185.6|2182.6|2203.6|2200.6|2176.4|2173.4|4894
1702396800000|2023-12-12 16:00:00|2185.8|2182.8|2199.8|2196.8|2216.5|2213.5|2184.3|2181.3|6366
1702400400000|2023-12-12 17:00:00|2200.1|2197.1|2210.8|2207.8|2223|2220|2183.6|2180.6|8151
1702454400000|2023-12-13 08:00:00|2217.5|2214.5|2220.7|2217.7|2225.7|2222.7|2199.7|2196.7|3051
1702458000000|2023-12-13 09:00:00|2221.2|2218.2|2229.9|2226.9|2231.2|2228.2|2206.7|2203.7|2268
1702461600000|2023-12-13 10:00:00|2230.2|2227.2|2233.9|2230.9|2240.4|2237.4|2220.4|2217.4|1951
1702465200000|2023-12-13 11:00:00|2234.2|2231.2|2266.8|2263.8|2268.1|2265.1|2229.7|2226.7|3084
1702468800000|2023-12-13 12:00:00|2267.8|2264.8|2256.8|2253.8|2267.8|2264.8|2253.3|2250.3|1385
1702472400000|2023-12-13 13:00:00|2257.1|2254.1|2238.1|2235.1|2260.1|2257.1|2229.6|2226.6|4659
1702476000000|2023-12-13 14:00:00|2238.3|2235.3|2210.9|2207.9|2239.6|2236.6|2209.6|2206.6|4204
1702479600000|2023-12-13 15:00:00|2211.6|2208.6|2186.9|2183.9|2214.6|2211.6|2176.9|2173.9|5947
1702483200000|2023-12-13 16:00:00|2186.4|2183.4|2183.6|2180.6|2204.4|2201.4|2166.2|2163.2|7956
1702486800000|2023-12-13 17:00:00|2185.6|2182.6|2151.6|2148.6|2187.1|2184.1|2143.9|2140.9|10211
1702540800000|2023-12-14 08:00:00|2144.1|2141.1|2153.6|2150.6|2164.8|2161.8|2139.1|2136.1|3043
1702544400000|2023-12-14 09:00:00|2153.8|2150.8|2141.6|2138.6|2153.8|2150.8|2092.7|2089.7|8112
1702548000000|2023-12-14 10:00:00|2141.8|2138.8|2131.8|2128.8|2142.8|2139.8|2129.1|2126.1|1668
1702551600000|2023-12-14 11:00:00|2131.6|2128.6|2126.8|2123.8|2131.6|2128.6|2115.6|2112.6|1733
1702555200000|2023-12-14 12:00:00|2126.3|2123.3|2133.8|2130.8|2146|2143|2122.8|2119.8|2073
1702558800000|2023-12-14 13:00:00|2133|2130|2108.8|2105.8|2141.3|2138.3|2101.6|2098.6|4773
1702562400000|2023-12-14 14:00:00|2109.3|2106.3|2095|2092|2109.5|2106.5|2082.1|2079.1|8093
1702566000000|2023-12-14 15:00:00|2095.3|2092.3|2124.7|2121.7|2134.2|2131.2|2094.3|2091.3|5683
1702569600000|2023-12-14 16:00:00|2124.2|2121.2|2144.8|2141.8|2168.9|2165.9|2120.2|2117.2|8061
1702573200000|2023-12-14 17:00:00|2144.3|2141.3|2185.5|2182.5|2186.3|2183.3|2143.3|2140.3|7424
1702627200000|2023-12-15 08:00:00|2188.6|2185.6|2185.1|2182.1|2188.9|2185.9|2169.4|2166.4|1640
1702630800000|2023-12-15 09:00:00|2184.9|2181.9|2171.9|2168.9|2189.1|2186.1|2169.4|2166.4|750
1702634400000|2023-12-15 10:00:00|2172.1|2169.1|2193.3|2190.3|2193.6|2190.6|2170.1|2167.1|945
1702638000000|2023-12-15 11:00:00|2192.6|2189.6|2182.6|2179.6|2198.6|2195.6|2174.1|2171.1|1763
1702641600000|2023-12-15 12:00:00|2183.6|2180.6|2163.1|2160.1|2183.6|2180.6|2156.3|2153.3|2171
1702645200000|2023-12-15 13:00:00|2163.3|2160.3|2189.5|2186.5|2191.5|2188.5|2154.4|2151.4|4107
1702648800000|2023-12-15 14:00:00|2189.3|2186.3|2197.5|2194.5|2199.5|2196.5|2181.1|2178.1|4039
1702652400000|2023-12-15 15:00:00|2197|2194|2189.8|2186.8|2215.5|2212.5|2188.8|2185.8|4731
1702656000000|2023-12-15 16:00:00|2190.1|2187.1|2158.7|2155.7|2190.1|2187.1|2139.8|2136.8|6339
1702659600000|2023-12-15 17:00:00|2158.2|2155.2|2162|2159|2171.4|2168.4|2149.7|2146.7|6904
1702663200000|2023-12-15 18:00:00|2161.7|2158.7|2161.7|2158.7|2161.7|2158.7|2161.7|2158.7|0
1702886400000|2023-12-18 08:00:00|2152.7|2147.7|2123.9|2120.9|2153.8|2150.8|2123.4|2120.4|2131
1702890000000|2023-12-18 09:00:00|2124.1|2121.1|2103.6|2100.6|2124.1|2121.1|2092.4|2089.4|3735
1702893600000|2023-12-18 10:00:00|2104|2101|2117.4|2114.4|2117.9|2114.9|2101.1|2098.1|1235
1702897200000|2023-12-18 11:00:00|2117.9|2114.9|2117|2114|2126.4|2123.4|2108.1|2105.1|1777
1702900800000|2023-12-18 12:00:00|2117.3|2114.3|2126.9|2123.9|2126.9|2123.9|2108.5|2105.5|1101
1702904400000|2023-12-18 13:00:00|2127.1|2124.1|2097.9|2094.9|2131.3|2128.3|2096.1|2093.1|4930
1702908000000|2023-12-18 14:00:00|2098.6|2095.6|2120.8|2117.8|2125|2122|2094.4|2091.4|3340
1702911600000|2023-12-18 15:00:00|2121|2118|2112|2109|2125.2|2122.2|2103.8|2100.8|3433
1702915200000|2023-12-18 16:00:00|2112.5|2109.5|2107.8|2104.8|2118.8|2115.8|2103.3|2100.3|3554
1702918800000|2023-12-18 17:00:00|2108.1|2105.1|2103|2100|2124.9|2121.9|2093.8|2090.8|7924
1702972800000|2023-12-19 08:00:00|2110.7|2107.7|2074.8|2071.8|2110.7|2107.7|2057.8|2054.8|4791
1702976400000|2023-12-19 09:00:00|2074.1|2071.1|2075.8|2072.8|2075.8|2072.8|2068.2|2065.2|2794
1702980000000|2023-12-19 10:00:00|2075.5|2072.5|2078.1|2075.1|2080.9|2077.9|2074.8|2071.8|965
1702983600000|2023-12-19 11:00:00|2077.6|2074.6|2078.3|2075.3|2081.6|2078.6|2076.3|2073.3|1100
1702987200000|2023-12-19 12:00:00|2077.9|2074.9|2093.1|2090.1|2104.4|2101.4|2076.3|2073.3|2685
1702990800000|2023-12-19 13:00:00|2093.4|2090.4|2096.1|2093.1|2110|2107|2082.8|2079.8|3635
1702994400000|2023-12-19 14:00:00|2096.3|2093.3|2097.7|2094.7|2104.1|2101.1|2088.5|2085.5|4038
1702998000000|2023-12-19 15:00:00|2098.1|2095.1|2104|2101|2109.5|2106.5|2089.1|2086.1|5418
1703001600000|2023-12-19 16:00:00|2103.8|2100.8|2117.3|2114.3|2124.8|2121.8|2099|2096|4220
1703005200000|2023-12-19 17:00:00|2117.8|2114.8|2114|2111|2128.9|2125.9|2110.9|2107.9|8562
1703008800000|2023-12-19 18:00:00|2114.3|2111.3|2114.3|2111.3|2114.3|2111.3|2114.3|2111.3|0
1703059200000|2023-12-20 08:00:00|2116.9|2113.9|2118.8|2115.8|2126.2|2123.2|2111.6|2108.6|2551
1703062800000|2023-12-20 09:00:00|2119.1|2116.1|2118.6|2115.6|2121.2|2118.2|2110.8|2107.8|1189
1703066400000|2023-12-20 10:00:00|2119.1|2116.1|2122.6|2119.6|2130.5|2127.5|2119.1|2116.1|1438
1703070000000|2023-12-20 11:00:00|2122.9|2119.9|2118.3|2115.3|2125.4|2122.4|2118.3|2115.3|686
1703073600000|2023-12-20 12:00:00|2119.1|2116.1|2117|2114|2120|2117|2112.6|2109.6|1323
1703077200000|2023-12-20 13:00:00|2116.8|2113.8|2128.1|2125.1|2139.5|2136.5|2114|2111|4085
1703080800000|2023-12-20 14:00:00|2128.6|2125.6|2125.3|2122.3|2130.3|2127.3|2116.9|2113.9|3090
1703084400000|2023-12-20 15:00:00|2124.3|2121.3|2095|2092|2130.3|2127.3|2091.4|2088.4|5224
1703088000000|2023-12-20 16:00:00|2095.4|2092.4|2074.6|2071.6|2095.7|2092.7|2071.9|2068.9|5816
1703091600000|2023-12-20 17:00:00|2075.1|2072.1|2065.1|2062.1|2080.8|2077.8|2060.4|2057.4|6785
1703145600000|2023-12-21 08:00:00|2053.7|2050.7|2046.6|2043.6|2057.9|2054.9|2037.8|2034.8|2671
1703149200000|2023-12-21 09:00:00|2047.1|2044.1|2026.9|2023.9|2053.6|2050.6|2025.1|2022.1|2876
1703152800000|2023-12-21 10:00:00|2026.4|2023.4|2035.3|2032.3|2037.4|2034.4|2026.1|2023.1|1369
1703156400000|2023-12-21 11:00:00|2035.5|2032.5|2026|2023|2039.3|2036.3|2024.7|2021.7|1616
1703160000000|2023-12-21 12:00:00|2026.2|2023.2|2017.9|2014.9|2033.9|2030.9|2014.2|2011.2|1774
1703163600000|2023-12-21 13:00:00|2017.7|2014.7|2012.3|2009.3|2020.7|2017.7|2009.9|2006.9|5211
1703167200000|2023-12-21 14:00:00|2012.5|2009.5|2000.8|1997.8|2022.6|2019.6|1999.4|1996.4|6391
1703170800000|2023-12-21 15:00:00|2000.1|1997.1|2013.9|2010.9|2015.3|2012.3|1998.8|1995.8|5139
1703174400000|2023-12-21 16:00:00|2013.6|2010.6|2013.2|2010.2|2030.3|2027.3|1998.3|1995.3|4808
1703178000000|2023-12-21 17:00:00|2013.7|2010.7|2024.9|2021.9|2026|2023|1998.6|1995.6|8280
1703232000000|2023-12-22 08:00:00|2026.8|2023.8|2030.9|2027.9|2034|2031|2020.4|2017.4|1241
1703235600000|2023-12-22 09:00:00|2030.5|2027.5|2026.3|2023.3|2038.7|2035.7|2022.1|2019.1|1328
1703239200000|2023-12-22 10:00:00|2026.5|2023.5|2018|2015|2029.9|2026.9|2010.6|2007.6|1174
1703242800000|2023-12-22 11:00:00|2017.5|2014.5|2019.8|2016.8|2024.6|2021.6|2014.3|2011.3|690
1703246400000|2023-12-22 12:00:00|2018.8|2015.8|2045.6|2042.6|2055.1|2052.1|2017.1|2014.1|2463
1703250000000|2023-12-22 13:00:00|2044.9|2041.9|2026.4|2023.4|2045.1|2042.1|2021.2|2018.2|2831
1703253600000|2023-12-22 14:00:00|2026.9|2023.9|2044.5|2041.5|2047|2044|2019.3|2016.3|3276
1703257200000|2023-12-22 15:00:00|2043.5|2040.5|2047.9|2044.9|2053.1|2050.1|2041.5|2038.5|2669
1703260800000|2023-12-22 16:00:00|2047.6|2044.6|2054.3|2051.3|2061.1|2058.1|2043|2040|2304
1703264400000|2023-12-22 17:00:00|2054.8|2051.8|2043.2|2040.2|2088.9|2085.9|2036.1|2033.1|6775
1703592000000|2023-12-26 12:00:00|2042.4|2039.4|2030.3|2027.3|2042.9|2039.9|2015.1|2012.1|1810
1703595600000|2023-12-26 13:00:00|2030.5|2027.5|2011.6|2008.6|2034.4|2031.4|1991.9|1988.9|3662
1703599200000|2023-12-26 14:00:00|2011.3|2008.3|2040.3|2037.3|2043.6|2040.6|2004.8|2001.8|1810
1703602800000|2023-12-26 15:00:00|2040.1|2037.1|2046.9|2043.9|2061.1|2058.1|2031.7|2028.7|2273
1703606400000|2023-12-26 16:00:00|2045.9|2042.9|2039.4|2036.4|2046.6|2043.6|2029.9|2026.9|1742
1703610000000|2023-12-26 17:00:00|2039.1|2036.1|2030.5|2027.5|2049.8|2046.8|2025.6|2022.6|3182
1703664000000|2023-12-27 08:00:00|2043.4|2040.4|2036.7|2033.7|2046.9|2043.9|2035.8|2032.8|1028
1703667600000|2023-12-27 09:00:00|2037|2034|2037.6|2034.6|2038.7|2035.7|2025|2022|1345
1703671200000|2023-12-27 10:00:00|2038.4|2035.4|2030.9|2027.9|2040.1|2037.1|2024.1|2021.1|832
1703674800000|2023-12-27 11:00:00|2030.6|2027.6|2007.8|2004.8|2031.8|2028.8|2007.8|2004.8|1174
1703678400000|2023-12-27 12:00:00|2008.1|2005.1|2012.8|2009.8|2017.3|2014.3|2003.6|2000.6|902
1703682000000|2023-12-27 13:00:00|2012.6|2009.6|2017.1|2014.1|2026.3|2023.3|2002.2|1999.2|2221
1703685600000|2023-12-27 14:00:00|2016.8|2013.8|2052.5|2049.5|2054.4|2051.4|2016.1|2013.1|2590
1703689200000|2023-12-27 15:00:00|2053.3|2050.3|2059.6|2056.6|2060.2|2057.2|2043.5|2040.5|2675
1703692800000|2023-12-27 16:00:00|2060.3|2057.3|2062.5|2059.5|2065.4|2062.4|2049.9|2046.9|3398
1703696400000|2023-12-27 17:00:00|2063.8|2060.8|2051.7|2048.7|2079.2|2076.2|2038|2035|6107
1703700000000|2023-12-27 18:00:00|2052|2049|2052|2049|2052|2049|2052|2049|0
1703750400000|2023-12-28 08:00:00|2042.7|2039.7|2059.8|2056.8|2071.7|2068.7|2040.1|2037.1|1289
1703754000000|2023-12-28 09:00:00|2060.7|2057.7|2043.8|2040.8|2063.2|2060.2|2036.5|2033.5|2476
1703757600000|2023-12-28 10:00:00|2044|2041|2038.7|2035.7|2044.5|2041.5|2036.4|2033.4|1076
1703761200000|2023-12-28 11:00:00|2039|2036|2046.7|2043.7|2054.7|2051.7|2039|2036|471
1703764800000|2023-12-28 12:00:00|2046.5|2043.5|2060.2|2057.2|2067.1|2064.1|2045.7|2042.7|1076
1703768400000|2023-12-28 13:00:00|2060.4|2057.4|2045.7|2042.7|2060.4|2057.4|2041.4|2038.4|1774
1703772000000|2023-12-28 14:00:00|2043|2040|2056.9|2053.9|2063.3|2060.3|2042.5|2039.5|2077
1703775600000|2023-12-28 15:00:00|2057.3|2054.3|2104.4|2101.4|2109.4|2106.4|2053.2|2050.2|5666
1703779200000|2023-12-28 16:00:00|2105.4|2102.4|2143|2140|2152.1|2149.1|2104.7|2101.7|7480
1703782800000|2023-12-28 17:00:00|2142.3|2139.3|2163.4|2160.4|2166.9|2163.9|2136.7|2133.7|8373
1703836800000|2023-12-29 08:00:00|2160.4|2157.4|2152.1|2149.1|2163.1|2160.1|2144.9|2141.9|1519
1703840400000|2023-12-29 09:00:00|2151.9|2148.9|2138.6|2135.6|2155.6|2152.6|2134.6|2131.6|1813
1703844000000|2023-12-29 10:00:00|2138.3|2135.3|2140.7|2137.7|2140.7|2137.7|2131.7|2128.7|1229
1703847600000|2023-12-29 11:00:00|2139.7|2136.7|2150.8|2147.8|2154.7|2151.7|2139.7|2136.7|1693
1703851200000|2023-12-29 12:00:00|2150.3|2147.3|2145|2142|2158.5|2155.5|2140.1|2137.1|2139
1703854800000|2023-12-29 13:00:00|2146.7|2143.7|2121|2118|2146.7|2143.7|2115.8|2112.8|3701
1703858400000|2023-12-29 14:00:00|2122.3|2119.3|2116.9|2113.9|2131.7|2128.7|2105.8|2102.8|3981
1703862000000|2023-12-29 15:00:00|2116.7|2113.7|2092.6|2089.6|2119.6|2116.6|2078.2|2075.2|6662
1703865600000|2023-12-29 16:00:00|2093|2090|2028.3|2025.3|2093.3|2090.3|2022.9|2019.9|8922
1703869200000|2023-12-29 17:00:00|2027.3|2024.3|2041|2038|2060.5|2057.5|2026.2|2023.2|12176
1704182400000|2024-01-02 08:00:00|2056.5|2053.5|2084.5|2081.5|2086.6|2083.6|2056.5|2053.5|1555
1704186000000|2024-01-02 09:00:00|2084.6|2081.6|2067.7|2064.7|2094|2091|2066.4|2063.4|1662
1704189600000|2024-01-02 10:00:00|2065.9|2062.9|2075.7|2072.7|2081.5|2078.5|2059.2|2056.2|1565
1704193200000|2024-01-02 11:00:00|2075.4|2072.4|2052.4|2049.4|2075.4|2072.4|2052.4|2049.4|1632
1704196800000|2024-01-02 12:00:00|2052.7|2049.7|2055.8|2052.8|2066.7|2063.7|2048.1|2045.1|1349
1704200400000|2024-01-02 13:00:00|2056|2053|2090.8|2087.8|2093.5|2090.5|2053.6|2050.6|3883
1704204000000|2024-01-02 14:00:00|2091|2088|2104.3|2101.3|2118.1|2115.1|2081.6|2078.6|5002
1704207600000|2024-01-02 15:00:00|2104.5|2101.5|2086|2083|2115.7|2112.7|2081.3|2078.3|5289
1704211200000|2024-01-02 16:00:00|2085|2082|2091|2088|2101.4|2098.4|2078.3|2075.3|5029
1704214800000|2024-01-02 17:00:00|2090.6|2087.6|2068|2065|2097.4|2094.4|2063.6|2060.6|6570
1704268800000|2024-01-03 08:00:00|2074.2|2071.2|2090.5|2087.5|2091.5|2088.5|2069.8|2066.8|948
1704272400000|2024-01-03 09:00:00|2090|2087|2083.2|2080.2|2090.5|2087.5|2073.7|2070.7|823
1704276000000|2024-01-03 10:00:00|2083.4|2080.4|2102.2|2099.2|2103.2|2100.2|2079.7|2076.7|603
1704279600000|2024-01-03 11:00:00|2102.7|2099.7|2100.7|2097.7|2103.2|2100.2|2093.2|2090.2|646
1704283200000|2024-01-03 12:00:00|2101|2098|2109.5|2106.5|2114.6|2111.6|2092.4|2089.4|1256
1704286800000|2024-01-03 13:00:00|2110|2107|2095.5|2092.5|2118.2|2115.2|2070.8|2067.8|4628
1704290400000|2024-01-03 14:00:00|2095.8|2092.8|2091|2088|2097.2|2094.2|2074.8|2071.8|3334
1704294000000|2024-01-03 15:00:00|2090.3|2087.3|2073.1|2070.1|2096|2093|2072.1|2069.1|4328
1704297600000|2024-01-03 16:00:00|2072.1|2069.1|2058.1|2055.1|2078.4|2075.4|2054.5|2051.5|3954
1704301200000|2024-01-03 17:00:00|2058.5|2055.5|2070.5|2067.5|2070.5|2067.5|2057.8|2054.8|5685
1704355200000|2024-01-04 08:00:00|2072.7|2069.7|2094.4|2091.4|2094.9|2091.9|2072.4|2069.4|1527
1704358800000|2024-01-04 09:00:00|2093.4|2090.4|2089.7|2086.7|2096|2093|2082.4|2079.4|718
1704362400000|2024-01-04 10:00:00|2089.3|2086.3|2075|2072|2089.3|2086.3|2066.3|2063.3|1415
1704366000000|2024-01-04 11:00:00|2074|2071|2080.7|2077.7|2084|2081|2072.5|2069.5|658
1704369600000|2024-01-04 12:00:00|2080.8|2077.8|2087|2084|2089|2086|2078|2075|561
1704373200000|2024-01-04 13:00:00|2089|2086|2084.2|2081.2|2091.3|2088.3|2078|2075|3178
1704376800000|2024-01-04 14:00:00|2084.5|2081.5|2089|2086|2089.3|2086.3|2070|2067|3254
1704380400000|2024-01-04 15:00:00|2090|2087|2095.5|2092.5|2100|2097|2087.3|2084.3|4532
1704384000000|2024-01-04 16:00:00|2095.3|2092.3|2078|2075|2097|2094|2072.3|2069.3|2786
1704387600000|2024-01-04 17:00:00|2078.1|2075.1|2092.8|2089.8|2093.1|2090.1|2074|2071|3745
1704441600000|2024-01-05 08:00:00|2087.8|2084.8|2076.8|2073.8|2097.2|2094.2|2074.8|2071.8|881
1704445200000|2024-01-05 09:00:00|2076.3|2073.3|2073.5|2070.5|2081.8|2078.8|2070.5|2067.5|716
1704448800000|2024-01-05 10:00:00|2073|2070|2070.5|2067.5|2073.8|2070.8|2069.1|2066.1|479
1704452400000|2024-01-05 11:00:00|2069.1|2066.1|2064.4|2061.4|2070.1|2067.1|2061.8|2058.8|1938
1704456000000|2024-01-05 12:00:00|2062.9|2059.9|2065.4|2062.4|2070.1|2067.1|2060.8|2057.8|1712
1704459600000|2024-01-05 13:00:00|2064.6|2061.6|2050.1|2047.1|2064.8|2061.8|2043.3|2040.3|5081
1704463200000|2024-01-05 14:00:00|2049.9|2046.9|2063.1|2060.1|2072.4|2069.4|2038.8|2035.8|3747
1704466800000|2024-01-05 15:00:00|2063.8|2060.8|2075.6|2072.6|2086.6|2083.6|2063.8|2060.8|3709
1704470400000|2024-01-05 16:00:00|2075.4|2072.4|2075.1|2072.1|2078.4|2075.4|2064.7|2061.7|3195
1704474000000|2024-01-05 17:00:00|2075.6|2072.6|2086.4|2083.4|2094.1|2091.1|2075.1|2072.1|4642
1704700800000|2024-01-08 08:00:00|2087.9|2084.9|2105|2102|2107.6|2104.6|2086.7|2083.7|1368
1704704400000|2024-01-08 09:00:00|2105.3|2102.3|2105.7|2102.7|2107.6|2104.6|2102.3|2099.3|1379
1704708000000|2024-01-08 10:00:00|2105.6|2102.6|2100.3|2097.3|2106.2|2103.2|2098.3|2095.3|768
1704711600000|2024-01-08 11:00:00|2101.9|2098.9|2100.9|2097.9|2104.9|2101.9|2096.6|2093.6|347
1704715200000|2024-01-08 12:00:00|2101.9|2098.9|2112.5|2109.5|2115.9|2112.9|2098.9|2095.9|1416
1704718800000|2024-01-08 13:00:00|2113|2110|2106.9|2103.9|2124.5|2121.5|2094.9|2091.9|3324
1704722400000|2024-01-08 14:00:00|2106.6|2103.6|2124.2|2121.2|2128.5|2125.5|2104.6|2101.6|3288
1704726000000|2024-01-08 15:00:00|2123.8|2120.8|2122.8|2119.8|2128.8|2125.8|2110.9|2107.9|3066
1704729600000|2024-01-08 16:00:00|2122.7|2119.7|2136.2|2133.2|2140.4|2137.4|2117.3|2114.3|3944
1704733200000|2024-01-08 17:00:00|2135.8|2132.8|2143.4|2140.4|2143.6|2140.6|2130.1|2127.1|6275
1704787200000|2024-01-09 08:00:00|2144.5|2141.5|2154.8|2151.8|2155.5|2152.5|2142.5|2139.5|1357
1704790800000|2024-01-09 09:00:00|2154.5|2151.5|2151.8|2148.8|2160.1|2157.1|2144.2|2141.2|1401
1704794400000|2024-01-09 10:00:00|2152.2|2149.2|2153.7|2150.7|2156.8|2153.8|2151.2|2148.2|552
1704798000000|2024-01-09 11:00:00|2154.2|2151.2|2138.2|2135.2|2154.8|2151.8|2130.9|2127.9|1778
1704801600000|2024-01-09 12:00:00|2139|2136|2147.8|2144.8|2147.8|2144.8|2130.7|2127.7|852
1704805200000|2024-01-09 13:00:00|2148.5|2145.5|2138.5|2135.5|2151.5|2148.5|2134.8|2131.8|2388
1704808800000|2024-01-09 14:00:00|2139.1|2136.1|2129.4|2126.4|2149.8|2146.8|2121.4|2118.4|3635
1704812400000|2024-01-09 15:00:00|2129.9|2126.9|2143.4|2140.4|2146.1|2143.1|2129.4|2126.4|3648
1704816000000|2024-01-09 16:00:00|2144.9|2141.9|2144.7|2141.7|2155|2152|2139.4|2136.4|3972
1704819600000|2024-01-09 17:00:00|2145.3|2142.3|2125.8|2122.8|2149.2|2146.2|2122.1|2119.1|6230
1704873600000|2024-01-10 08:00:00|2122.7|2119.7|2133.3|2130.3|2135.7|2132.7|2120.5|2117.5|1218
1704877200000|2024-01-10 09:00:00|2133.5|2130.5|2137.6|2134.6|2142.4|2139.4|2133.5|2130.5|785
1704880800000|2024-01-10 10:00:00|2137.3|2134.3|2154.4|2151.4|2154.4|2151.4|2136.1|2133.1|1423
1704884400000|2024-01-10 11:00:00|2153|2150|2148.4|2145.4|2154.7|2151.7|2146.1|2143.1|1123
1704888000000|2024-01-10 12:00:00|2148.9|2145.9|2151|2148|2155.7|2152.7|2146.3|2143.3|1349
1704891600000|2024-01-10 13:00:00|2150.4|2147.4|2148.7|2145.7|2155.7|2152.7|2134.9|2131.9|3981
1704895200000|2024-01-10 14:00:00|2149.3|2146.3|2145.7|2142.7|2153|2150|2139.7|2136.7|2406
1704898800000|2024-01-10 15:00:00|2146.4|2143.4|2130|2127|2146.7|2143.7|2128.4|2125.4|2438
1704902400000|2024-01-10 16:00:00|2129.4|2126.4|2119.7|2116.7|2133.3|2130.3|2119.3|2116.3|2950
1704906000000|2024-01-10 17:00:00|2119.3|2116.3|2106.8|2103.8|2119.3|2116.3|2103.1|2100.1|6769
1704960000000|2024-01-11 08:00:00|2109|2106|2107.2|2104.2|2112.7|2109.7|2101.4|2098.4|1214
1704963600000|2024-01-11 09:00:00|2106.4|2103.4|2116.5|2113.5|2117|2114|2106.4|2103.4|505
1704967200000|2024-01-11 10:00:00|2117.4|2114.4|2115.8|2112.8|2121.6|2118.6|2110.7|2107.7|653
1704970800000|2024-01-11 11:00:00|2115.5|2112.5|2108.3|2105.3|2116.3|2113.3|2107|2104|813
1704974400000|2024-01-11 12:00:00|2109|2106|2120.9|2117.9|2123.1|2120.1|2105.4|2102.4|1194
1704978000000|2024-01-11 13:00:00|2119.9|2116.9|2129.5|2126.5|2131.9|2128.9|2113.6|2110.6|2802
1704981600000|2024-01-11 14:00:00|2129.3|2126.3|2134.7|2131.7|2143.4|2140.4|2128.1|2125.1|3557
1704985200000|2024-01-11 15:00:00|2135.2|2132.2|2143.6|2140.6|2149.6|2146.6|2132.7|2129.7|3419
1704988800000|2024-01-11 16:00:00|2143.3|2140.3|2140.1|2137.1|2152.9|2149.9|2138.3|2135.3|3378
1704992400000|2024-01-11 17:00:00|2140.3|2137.3|2145.9|2142.9|2149.9|2146.9|2128.9|2125.9|7655
1704996000000|2024-01-11 18:00:00|2145.6|2142.6|2145.6|2142.6|2145.6|2142.6|2145.6|2142.6|0
1705046400000|2024-01-12 08:00:00|2148|2145|2148.7|2145.7|2151.1|2148.1|2144|2141|855
1705050000000|2024-01-12 09:00:00|2148.8|2145.8|2151.3|2148.3|2155.6|2152.6|2148.7|2145.7|1208
1705053600000|2024-01-12 10:00:00|2150.7|2147.7|2142.4|2139.4|2150.7|2147.7|2140.7|2137.7|765
1705057200000|2024-01-12 11:00:00|2142.7|2139.7|2143|2140|2148.7|2145.7|2141.1|2138.1|988
1705060800000|2024-01-12 12:00:00|2143.4|2140.4|2150.9|2147.9|2152.2|2149.2|2141|2138|1745
1705064400000|2024-01-12 13:00:00|2149.1|2146.1|2149.5|2146.5|2153.8|2150.8|2145.2|2142.2|2212
1705068000000|2024-01-12 14:00:00|2148.8|2145.8|2141.9|2138.9|2155.2|2152.2|2140.7|2137.7|2333
1705071600000|2024-01-12 15:00:00|2141.7|2138.7|2142.2|2139.2|2143.6|2140.6|2128.1|2125.1|3921
1705075200000|2024-01-12 16:00:00|2142.5|2139.5|2130.5|2127.5|2143.5|2140.5|2124.9|2121.9|3483
1705078800000|2024-01-12 17:00:00|2130|2127|2126.6|2123.6|2135.8|2132.8|2119.6|2116.6|6512
1705305600000|2024-01-15 08:00:00|2125.7|2122.7|2125.7|2122.7|2125.7|2122.7|2125.7|2122.7|0
1705316400000|2024-01-15 11:00:00|2125.6|2122.6|2125.6|2122.6|2125.6|2122.6|2125.6|2122.6|0
1705392000000|2024-01-16 08:00:00|2148.1|2145.1|2176.4|2173.4|2178.7|2175.7|2147.2|2144.2|7447
1705395600000|2024-01-16 09:00:00|2176|2173|2166.8|2163.8|2185.8|2182.8|2165.2|2162.2|6215
1705399200000|2024-01-16 10:00:00|2166.3|2163.3|2174.5|2171.5|2174.5|2171.5|2163|2160|1040
1705402800000|2024-01-16 11:00:00|2174.9|2171.9|2167.1|2164.1|2175.8|2172.8|2167.1|2164.1|1773
1705406400000|2024-01-16 12:00:00|2167.2|2164.2|2169|2166|2172.2|2169.2|2160.2|2157.2|2260
1705410000000|2024-01-16 13:00:00|2168.8|2165.8|2158.9|2155.9|2176.8|2173.8|2152.9|2149.9|4519
1705413600000|2024-01-16 14:00:00|2159.4|2156.4|2178.2|2175.2|2182.4|2179.4|2159.4|2156.4|3903
1705417200000|2024-01-16 15:00:00|2178.5|2175.5|2180.7|2177.7|2186|2183|2173.4|2170.4|4380
1705420800000|2024-01-16 16:00:00|2180|2177|2198.6|2195.6|2202.9|2199.9|2171.7|2168.7|6588
1705424400000|2024-01-16 17:00:00|2198.3|2195.3|2213|2210|2216.4|2213.4|2187.3|2184.3|8443
1705428000000|2024-01-16 18:00:00|2213.1|2210.1|2213.1|2210.1|2213.1|2210.1|2213.1|2210.1|49
1705478400000|2024-01-17 08:00:00|2205.6|2202.6|2199.6|2196.6|2216.1|2213.1|2198.8|2195.8|2141
1705482000000|2024-01-17 09:00:00|2200|2197|2194.7|2191.7|2204.8|2201.8|2192.1|2189.1|1668
1705485600000|2024-01-17 10:00:00|2195.1|2192.1|2209.8|2206.8|2211.1|2208.1|2192.4|2189.4|993
1705489200000|2024-01-17 11:00:00|2209.4|2206.4|2209.8|2206.8|2218.1|2215.1|2208.1|2205.1|3310
1705492800000|2024-01-17 12:00:00|2208.9|2205.9|2217.2|2214.2|2217.3|2214.3|2205.8|2202.8|1219
1705496400000|2024-01-17 13:00:00|2217.5|2214.5|2209.9|2206.9|2217.5|2214.5|2201.9|2198.9|4386
1705500000000|2024-01-17 14:00:00|2209.4|2206.4|2208.5|2205.5|2215.9|2212.9|2201|2198|3214
1705503600000|2024-01-17 15:00:00|2209.1|2206.1|2194.2|2191.2|2214.8|2211.8|2179.5|2176.5|4433
1705507200000|2024-01-17 16:00:00|2193.8|2190.8|2182.1|2179.1|2198.5|2195.5|2176.2|2173.2|4987
1705510800000|2024-01-17 17:00:00|2182.2|2179.2|2188.7|2185.7|2194.5|2191.5|2181.9|2178.9|5210
1705564800000|2024-01-18 08:00:00|2192.4|2189.4|2194.5|2191.5|2196.5|2193.5|2189.2|2186.2|1491
1705568400000|2024-01-18 09:00:00|2193.5|2190.5|2208|2205|2208.5|2205.5|2186.1|2183.1|1141
1705572000000|2024-01-18 10:00:00|2207.5|2204.5|2213|2210|2213.6|2210.6|2206.3|2203.3|550
1705575600000|2024-01-18 11:00:00|2212.6|2209.6|2212|2209|2219.6|2216.6|2210.5|2207.5|1383
1705579200000|2024-01-18 12:00:00|2212.6|2209.6|2203.3|2200.3|2217.7|2214.7|2202.1|2199.1|1285
1705582800000|2024-01-18 13:00:00|2203.5|2200.5|2196.7|2193.7|2217.2|2214.2|2194.7|2191.7|3282
1705586400000|2024-01-18 14:00:00|2196.8|2193.8|2203.6|2200.6|2207.9|2204.9|2196.7|2193.7|1858
1705590000000|2024-01-18 15:00:00|2202.9|2199.9|2210|2207|2213.8|2210.8|2195.7|2192.7|3070
1705593600000|2024-01-18 16:00:00|2210.2|2207.2|2236.9|2233.9|2238.8|2235.8|2210.2|2207.2|6116
1705597200000|2024-01-18 17:00:00|2236.5|2233.5|2261.6|2258.6|2261.9|2258.7|2234.9|2231.9|8188
1705651200000|2024-01-19 08:00:00|2250.9|2247.9|2257.9|2254.9|2262.4|2259.4|2247.9|2244.9|3431
1705654800000|2024-01-19 09:00:00|2258|2255|2263.9|2260.9|2265.8|2262.8|2255.9|2252.9|1421
1705658400000|2024-01-19 10:00:00|2264|2261|2259.1|2256.1|2269.4|2266.4|2258.1|2255.1|1303
1705662000000|2024-01-19 11:00:00|2258.1|2255.1|2256.9|2253.9|2262.3|2259.3|2254.9|2251.9|609
1705665600000|2024-01-19 12:00:00|2257.4|2254.4|2255.5|2252.5|2267.6|2264.6|2253.4|2250.4|1116
1705669200000|2024-01-19 13:00:00|2255.6|2252.6|2288.2|2285.2|2294.3|2291.3|2252.5|2249.5|10431
1705672800000|2024-01-19 14:00:00|2288.3|2285.3|2295.6|2292.6|2301.5|2298.5|2283.8|2280.8|3709
1705676400000|2024-01-19 15:00:00|2295.9|2292.9|2306.4|2303.4|2310.6|2307.6|2293.4|2290.4|5427
1705680000000|2024-01-19 16:00:00|2306.8|2303.8|2296.6|2293.6|2313|2310|2274.3|2271.3|5777
1705683600000|2024-01-19 17:00:00|2296.7|2293.7|2296.3|2293.3|2302.2|2299.2|2288.7|2285.7|5427
1705910400000|2024-01-22 08:00:00|2298.3|2295.3|2302.6|2299.6|2303.2|2300.2|2284.9|2281.9|1071
1705914000000|2024-01-22 09:00:00|2302.7|2299.7|2310.3|2307.3|2311.1|2308.1|2296.4|2293.4|1089
1705917600000|2024-01-22 10:00:00|2310.1|2307.1|2293.3|2290.3|2310.4|2307.4|2292.3|2289.3|1945
1705921200000|2024-01-22 11:00:00|2293.8|2290.8|2296.2|2293.2|2303.3|2300.3|2285|2282|1411
1705924800000|2024-01-22 12:00:00|2296.6|2293.6|2294.1|2291.1|2300.3|2297.3|2292.3|2289.3|1265
1705928400000|2024-01-22 13:00:00|2293.3|2290.3|2302|2299|2305.4|2302.4|2285.1|2282.1|4701
1705932000000|2024-01-22 14:00:00|2302.4|2299.4|2297.5|2294.5|2304.1|2301.1|2289.5|2286.5|3432
1705935600000|2024-01-22 15:00:00|2297|2294|2295.9|2292.9|2300.5|2297.5|2288.7|2285.7|3220
1705939200000|2024-01-22 16:00:00|2296.3|2293.3|2304.1|2301.1|2304.3|2301.3|2291.3|2288.3|2459
1705942800000|2024-01-22 17:00:00|2303.7|2300.7|2292.7|2289.7|2304.2|2301.2|2288.3|2285.3|6117
1705996800000|2024-01-23 08:00:00|2291.7|2288.7|2283.1|2280.1|2296.1|2293.1|2279.6|2276.6|1631
1706000400000|2024-01-23 09:00:00|2282.6|2279.6|2283.1|2280.1|2285.4|2282.4|2278.6|2275.6|1071
1706004000000|2024-01-23 10:00:00|2283.2|2280.2|2278.2|2275.2|2290.8|2287.8|2271.6|2268.6|1459
1706007600000|2024-01-23 11:00:00|2278.6|2275.6|2277.6|2274.6|2281.4|2278.4|2272.2|2269.2|1191
1706011200000|2024-01-23 12:00:00|2278.4|2275.4|2291.9|2288.9|2295.8|2292.8|2278.4|2275.4|2501
1706014800000|2024-01-23 13:00:00|2291.8|2288.8|2298.8|2295.8|2301|2298|2280.8|2277.8|3004
1706018400000|2024-01-23 14:00:00|2299.2|2296.2|2322.8|2319.8|2323.5|2320.5|2295|2292|5886
1706022000000|2024-01-23 15:00:00|2322.7|2319.7|2301.3|2298.3|2326.4|2323.4|2298.3|2295.3|3798
1706025600000|2024-01-23 16:00:00|2301.7|2298.7|2320.5|2317.5|2321.2|2318.2|2301.3|2298.3|2573
1706029200000|2024-01-23 17:00:00|2320.3|2317.3|2314.2|2311.2|2322.5|2319.5|2310.3|2307.3|5460
1706083200000|2024-01-24 08:00:00|2313.7|2310.7|2322.8|2319.8|2326.6|2323.6|2310.2|2307.2|1096
1706086800000|2024-01-24 09:00:00|2323.2|2320.2|2327.2|2324.2|2328.6|2325.6|2320.4|2317.4|1536
1706090400000|2024-01-24 10:00:00|2327.6|2324.6|2325.2|2322.2|2329.4|2326.4|2322.6|2319.6|1473
1706094000000|2024-01-24 11:00:00|2325.6|2322.6|2328.2|2325.2|2330.2|2327.2|2322.6|2319.6|1043
1706097600000|2024-01-24 12:00:00|2328.4|2325.4|2319.1|2316.1|2330.6|2327.6|2319.1|2316.1|995
1706101200000|2024-01-24 13:00:00|2319.7|2316.7|2309.9|2306.9|2320.1|2317.1|2303.9|2300.9|3066
1706104800000|2024-01-24 14:00:00|2310.4|2307.4|2303.2|2300.2|2318.1|2315.1|2290.3|2287.3|4732
1706108400000|2024-01-24 15:00:00|2303.3|2300.3|2357.9|2354.9|2359.9|2356.9|2301.3|2298.3|11467
1706112000000|2024-01-24 16:00:00|2356.9|2353.9|2371.5|2368.5|2378.2|2375.2|2356.8|2353.8|7949
1706115600000|2024-01-24 17:00:00|2371.1|2368.1|2377.3|2374.3|2384|2381|2362.3|2359.3|6778
1706169600000|2024-01-25 08:00:00|2375.5|2372.5|2371.7|2368.7|2383|2380|2368.2|2365.2|1248
1706173200000|2024-01-25 09:00:00|2371.3|2368.3|2370.8|2367.8|2379.8|2376.8|2364.8|2361.8|1109
1706176800000|2024-01-25 10:00:00|2370.9|2367.9|2361.3|2358.3|2372.9|2369.9|2357.7|2354.7|1934
1706180400000|2024-01-25 11:00:00|2360.3|2357.3|2374.7|2371.7|2379.3|2376.3|2356.3|2353.3|2317
1706184000000|2024-01-25 12:00:00|2374.3|2371.3|2363.9|2360.9|2375.9|2372.9|2362.9|2359.9|1060
1706187600000|2024-01-25 13:00:00|2364.1|2361.1|2374.7|2371.7|2381.1|2378.1|2362.9|2359.9|5209
1706191200000|2024-01-25 14:00:00|2374.8|2371.8|2355.7|2352.7|2387.5|2384.5|2350.8|2347.8|4835
1706194800000|2024-01-25 15:00:00|2355.6|2352.6|2360.4|2357.4|2375.8|2372.8|2346.2|2343.2|6435
1706198400000|2024-01-25 16:00:00|2360.8|2357.8|2367.8|2364.8|2370.2|2367.2|2356.4|2353.4|3234
1706202000000|2024-01-25 17:00:00|2368.9|2365.9|2339.4|2336.4|2371.2|2368.2|2334.9|2331.9|11269
1706256000000|2024-01-26 08:00:00|2341.4|2338.4|2339.1|2336.1|2344|2341|2329.5|2326.5|1964
1706259600000|2024-01-26 09:00:00|2339.2|2336.2|2343.9|2340.9|2346.2|2343.2|2328.2|2325.2|767
1706263200000|2024-01-26 10:00:00|2344.4|2341.4|2348.2|2345.2|2352.2|2349.2|2339.8|2336.8|790
1706266800000|2024-01-26 11:00:00|2348.6|2345.6|2342.6|2339.6|2354.8|2351.8|2341|2338|1375
1706270400000|2024-01-26 12:00:00|2343.6|2340.6|2356.6|2353.6|2359.2|2356.2|2342.6|2339.6|1077
1706274000000|2024-01-26 13:00:00|2357.3|2354.3|2341.5|2338.5|2366.7|2363.7|2339.1|2336.1|3209
1706277600000|2024-01-26 14:00:00|2341.1|2338.1|2324.2|2321.2|2348.3|2345.3|2311.7|2308.7|4230
1706281200000|2024-01-26 15:00:00|2324.6|2321.6|2315.6|2312.6|2344.5|2341.5|2314.5|2311.5|3940
1706284800000|2024-01-26 16:00:00|2315.5|2312.5|2325.2|2322.2|2325.2|2322.2|2313|2310|2725
1706288400000|2024-01-26 17:00:00|2325.6|2322.6|2323|2320|2325.6|2322.6|2307.4|2304.4|9636
1706515200000|2024-01-29 08:00:00|2313.8|2310.8|2326.4|2323.4|2328.5|2325.5|2312.9|2309.9|964
1706518800000|2024-01-29 09:00:00|2325.9|2322.9|2332.9|2329.9|2339.2|2336.2|2323.3|2320.3|911
1706522400000|2024-01-29 10:00:00|2332.5|2329.5|2350.5|2347.5|2350.5|2347.5|2328.6|2325.6|1421
1706526000000|2024-01-29 11:00:00|2351.4|2348.4|2353|2350|2358.9|2355.9|2349.5|2346.5|1282
1706529600000|2024-01-29 12:00:00|2353.7|2350.7|2353.3|2350.3|2359.6|2356.6|2344.5|2341.5|1386
1706533200000|2024-01-29 13:00:00|2353.8|2350.8|2324.5|2321.5|2357.3|2354.3|2315.7|2312.7|4625
1706536800000|2024-01-29 14:00:00|2323.6|2320.6|2295.5|2292.5|2323.9|2320.9|2289|2286|4152
1706540400000|2024-01-29 15:00:00|2295|2292|2292.4|2289.4|2304.1|2301.1|2289.6|2286.6|4100
1706544000000|2024-01-29 16:00:00|2292.9|2289.9|2289.8|2286.8|2303.7|2300.7|2283.6|2280.6|3378
1706547600000|2024-01-29 17:00:00|2290.2|2287.2|2287.4|2284.4|2299.3|2296.3|2284.6|2281.6|7852
1706601600000|2024-01-30 08:00:00|2280.9|2277.9|2296|2293|2296.4|2293.4|2268.6|2265.6|1596
1706605200000|2024-01-30 09:00:00|2296.1|2293.1|2299.1|2296.1|2300.6|2297.6|2290|2287|837
1706608800000|2024-01-30 10:00:00|2300.3|2297.3|2302.5|2299.5|2302.9|2299.9|2297.7|2294.7|815
1706612400000|2024-01-30 11:00:00|2301.9|2298.9|2291.8|2288.8|2303.5|2300.5|2287.3|2284.3|1065
1706616000000|2024-01-30 12:00:00|2291.9|2288.9|2295.9|2292.9|2297.1|2294.1|2285.2|2282.2|677
1706619600000|2024-01-30 13:00:00|2295.7|2292.7|2281.9|2278.9|2300.2|2297.2|2280.9|2277.9|1890
1706623200000|2024-01-30 14:00:00|2282.3|2279.3|2294|2291|2314.7|2311.7|2282.3|2279.3|3538
1706626800000|2024-01-30 15:00:00|2293.2|2290.2|2293.3|2290.3|2303.2|2300.2|2282.1|2279.1|3046
1706630400000|2024-01-30 16:00:00|2294.3|2291.3|2319.1|2316.1|2325.3|2322.3|2294.3|2291.3|4807
1706634000000|2024-01-30 17:00:00|2318.7|2315.7|2330.7|2327.7|2331.3|2328.3|2308.6|2305.6|9972
1706688000000|2024-01-31 08:00:00|2325.7|2322.7|2317.8|2314.8|2333.1|2330.1|2317.8|2314.8|1761
1706691600000|2024-01-31 09:00:00|2318.2|2315.2|2323.5|2320.5|2331.4|2328.4|2316.8|2313.8|524
1706695200000|2024-01-31 10:00:00|2323.9|2320.9|2331.9|2328.9|2340.1|2337.1|2322.9|2319.9|1208
1706698800000|2024-01-31 11:00:00|2331.8|2328.8|2338.6|2335.6|2343.1|2340.1|2330.9|2327.9|803
1706702400000|2024-01-31 12:00:00|2338.1|2335.1|2321.6|2318.6|2340.1|2337.1|2320.1|2317.1|1053
1706706000000|2024-01-31 13:00:00|2320.7|2317.7|2329.7|2326.7|2336|2333|2313.6|2310.6|2520
1706709600000|2024-01-31 14:00:00|2329.9|2326.9|2333.7|2330.7|2339.9|2336.9|2321.5|2318.5|3377
1706713200000|2024-01-31 15:00:00|2334.8|2331.8|2334.8|2331.8|2344.7|2341.7|2322.5|2319.5|3863
1706716800000|2024-01-31 16:00:00|2335.1|2332.1|2316.1|2313.1|2340.4|2337.4|2312.1|2309.1|4880
1706720400000|2024-01-31 17:00:00|2316.6|2313.6|2333.5|2330.5|2343.5|2340.5|2316.1|2313.1|7296
1706724000000|2024-01-31 18:00:00|2333.1|2330.1|2333.1|2330.1|2333.1|2330.1|2333.1|2330.1|0
1706774400000|2024-02-01 08:00:00|2342.8|2339.8|2335|2332|2349|2346|2331.3|2328.3|1499
1706778000000|2024-02-01 09:00:00|2335.1|2332.1|2345.6|2342.6|2346.6|2343.6|2333.9|2330.9|959
1706781600000|2024-02-01 10:00:00|2345.7|2342.7|2331.1|2328.1|2347.5|2344.5|2331.1|2328.1|936
1706785200000|2024-02-01 11:00:00|2330.7|2327.7|2336.8|2333.8|2338.9|2335.9|2325|2322|787
1706788800000|2024-02-01 12:00:00|2336.9|2333.9|2327.2|2324.2|2336.9|2333.9|2323.2|2320.2|556
1706792400000|2024-02-01 13:00:00|2327.6|2324.6|2325.3|2322.3|2341.8|2338.8|2322.2|2319.2|2383
1706796000000|2024-02-01 14:00:00|2324.7|2321.7|2318.1|2315.1|2334.3|2331.3|2315.6|2312.6|2720
1706799600000|2024-02-01 15:00:00|2318.6|2315.6|2301.5|2298.5|2323|2320|2294.7|2291.7|6294
1706803200000|2024-02-01 16:00:00|2300.5|2297.5|2298.5|2295.5|2307|2304|2295.7|2292.7|3578
1706806800000|2024-02-01 17:00:00|2299.1|2296.1|2285|2282|2311.5|2308.5|2281.4|2278.4|8036
1706810400000|2024-02-01 18:00:00|2285.9|2282.9|2285.9|2282.9|2285.9|2282.9|2285.9|2282.9|0
1706860800000|2024-02-02 08:00:00|2277.6|2274.6|2279.8|2276.8|2287.2|2284.2|2275.1|2272.1|1923
1706864400000|2024-02-02 09:00:00|2280.7|2277.7|2283.8|2280.8|2288.8|2285.8|2278.6|2275.6|761
1706868000000|2024-02-02 10:00:00|2284.2|2281.2|2283.6|2280.6|2289|2286|2281.2|2278.2|546
1706871600000|2024-02-02 11:00:00|2282.7|2279.7|2299.7|2296.7|2301.3|2298.3|2282.6|2279.6|1424
1706875200000|2024-02-02 12:00:00|2300.2|2297.2|2283.4|2280.4|2300.6|2297.6|2272.4|2269.4|4004
1706878800000|2024-02-02 13:00:00|2284|2281|2298.1|2295.1|2305.7|2302.7|2278.4|2275.4|4313
1706882400000|2024-02-02 14:00:00|2298.2|2295.2|2309.8|2306.8|2314.4|2311.4|2296.1|2293.1|6437
1706886000000|2024-02-02 15:00:00|2309.9|2306.9|2318.6|2315.6|2325.8|2322.8|2303|2300|5149
1706889600000|2024-02-02 16:00:00|2318.2|2315.2|2318.9|2315.9|2328.4|2325.4|2313.4|2310.4|4125
1706893200000|2024-02-02 17:00:00|2319|2316|2320.4|2317.4|2324.7|2321.7|2310|2307|10607
1707120000000|2024-02-05 08:00:00|2320.1|2317.1|2311|2308|2324.7|2321.7|2306.9|2303.9|790
1707123600000|2024-02-05 09:00:00|2312|2309|2293.8|2290.8|2312|2309|2290.8|2287.8|3035
1707127200000|2024-02-05 10:00:00|2293.7|2290.7|2312.8|2309.8|2319.4|2316.4|2291.8|2288.8|1717
1707130800000|2024-02-05 11:00:00|2313.3|2310.3|2314.6|2311.6|2320.8|2317.8|2309.1|2306.1|1281
1707134400000|2024-02-05 12:00:00|2314.1|2311.1|2318.7|2315.7|2321.1|2318.1|2312.6|2309.6|702
1707138000000|2024-02-05 13:00:00|2318.6|2315.6|2313.1|2310.1|2319.6|2316.6|2308.8|2305.8|3171
1707141600000|2024-02-05 14:00:00|2313|2310|2309.7|2306.7|2316.1|2313.1|2307.3|2304.3|3317
1707145200000|2024-02-05 15:00:00|2308.8|2305.8|2291.2|2288.2|2308.8|2305.8|2279.5|2276.5|6651
1707148800000|2024-02-05 16:00:00|2291.4|2288.4|2293.2|2290.2|2301.6|2298.6|2289.1|2286.1|3758
1707152400000|2024-02-05 17:00:00|2292.3|2289.3|2288.7|2285.7|2294.9|2291.9|2285.1|2282.1|7266
1707206400000|2024-02-06 08:00:00|2284.3|2281.3|2286.9|2283.9|2296.6|2293.6|2282.8|2279.8|1102
1707210000000|2024-02-06 09:00:00|2285.9|2282.9|2295.5|2292.5|2298|2295|2283.3|2280.3|761
1707213600000|2024-02-06 10:00:00|2294.9|2291.9|2298.3|2295.3|2299.4|2296.4|2291.4|2288.4|597
1707217200000|2024-02-06 11:00:00|2297.9|2294.9|2306.4|2303.4|2306.4|2303.4|2295.8|2292.8|711
1707220800000|2024-02-06 12:00:00|2306.3|2303.3|2319.7|2316.7|2319.7|2316.7|2301.8|2298.8|2087
1707224400000|2024-02-06 13:00:00|2320.1|2317.1|2295|2292|2323.2|2320.2|2294.4|2291.4|7128
1707228000000|2024-02-06 14:00:00|2296|2293|2306.9|2303.9|2307.2|2304.2|2289.4|2286.4|3826
1707231600000|2024-02-06 15:00:00|2306.8|2303.8|2263|2260|2306.9|2303.9|2259.7|2256.7|22804
1707235200000|2024-02-06 16:00:00|2263.5|2260.5|2285.3|2282.3|2293.6|2290.6|2254.3|2251.3|12551
1707238800000|2024-02-06 17:00:00|2285.9|2282.9|2297.6|2294.6|2300|2297|2279.9|2276.9|8955
1707292800000|2024-02-07 08:00:00|2307.9|2304.9|2315.2|2312.2|2318|2315|2306.5|2303.5|2013
1707296400000|2024-02-07 09:00:00|2315.3|2312.3|2309.6|2306.6|2316.3|2313.3|2303.6|2300.6|611
1707300000000|2024-02-07 10:00:00|2310.1|2307.1|2321.2|2318.2|2321.7|2318.7|2309.5|2306.5|1003
1707303600000|2024-02-07 11:00:00|2321.7|2318.7|2314.3|2311.3|2333.9|2330.9|2310.8|2307.8|2237
1707307200000|2024-02-07 12:00:00|2313.9|2310.9|2324.4|2321.4|2328.3|2325.3|2310.3|2307.3|937
1707310800000|2024-02-07 13:00:00|2325.4|2322.4|2338.5|2335.5|2350.3|2347.3|2324.3|2321.3|8647
1707314400000|2024-02-07 14:00:00|2338|2335|2346.3|2343.3|2346.3|2343.3|2328|2325|6485
1707318000000|2024-02-07 15:00:00|2346.9|2343.9|2367.9|2364.9|2372.6|2369.6|2343.8|2340.8|10270
1707321600000|2024-02-07 16:00:00|2367.5|2364.5|2364.2|2361.2|2370.5|2367.5|2352.1|2349.1|5014
1707325200000|2024-02-07 17:00:00|2363.8|2360.8|2323.7|2320.7|2365.2|2362.2|2318|2315|19077
1707379200000|2024-02-08 08:00:00|2324.5|2321.5|2304.8|2301.8|2325.1|2322.1|2298.8|2295.8|1833
1707382800000|2024-02-08 09:00:00|2305.9|2302.9|2308.4|2305.4|2312.5|2309.5|2303.1|2300.1|1080
1707386400000|2024-02-08 10:00:00|2307.9|2304.9|2305.7|2302.7|2309.9|2306.9|2301.3|2298.3|1181
1707390000000|2024-02-08 11:00:00|2305.8|2302.8|2311.5|2308.5|2312.3|2309.3|2296.8|2293.8|2543
1707393600000|2024-02-08 12:00:00|2311.9|2308.9|2321.1|2318.1|2323.7|2320.7|2308.3|2305.3|5020
1707397200000|2024-02-08 13:00:00|2321.2|2318.2|2328.9|2325.9|2331.5|2328.5|2314.3|2311.3|3041
1707400800000|2024-02-08 14:00:00|2328.7|2325.7|2331.1|2328.1|2332|2329|2314.8|2311.8|5315
1707404400000|2024-02-08 15:00:00|2330.6|2327.6|2316.8|2313.8|2332.7|2329.7|2305.9|2302.9|8543
1707408000000|2024-02-08 16:00:00|2317.2|2314.2|2323|2320|2325.4|2322.4|2311.8|2308.8|4896
1707411600000|2024-02-08 17:00:00|2322.9|2319.9|2326.9|2323.9|2338.6|2335.6|2320.1|2317.1|18119
1707415200000|2024-02-08 18:00:00|2327.4|2324.4|2327.4|2324.4|2327.4|2324.4|2327.4|2324.4|0
1707465600000|2024-02-09 08:00:00|2330.1|2327.1|2336.1|2333.1|2352.5|2349.5|2329.6|2326.6|2039
1707469200000|2024-02-09 09:00:00|2335.6|2332.6|2348.1|2345.1|2349.6|2346.6|2335.1|2332.1|984
1707472800000|2024-02-09 10:00:00|2347.6|2344.6|2336.9|2333.9|2347.6|2344.6|2328.7|2325.7|1734
1707476400000|2024-02-09 11:00:00|2337.4|2334.4|2343.2|2340.2|2346.9|2343.9|2337.3|2334.3|661
1707480000000|2024-02-09 12:00:00|2342.3|2339.3|2348.5|2345.5|2349.4|2346.4|2339.3|2336.3|1475
1707483600000|2024-02-09 13:00:00|2348.9|2345.9|2359|2356|2363.8|2360.8|2347.2|2344.2|5768
1707487200000|2024-02-09 14:00:00|2358.9|2355.9|2365.4|2362.4|2367.5|2364.5|2352.3|2349.3|3901
1707490800000|2024-02-09 15:00:00|2365.8|2362.8|2354.3|2351.3|2371.6|2368.6|2341.6|2338.6|8696
1707494400000|2024-02-09 16:00:00|2353.8|2350.8|2344.1|2341.1|2354.3|2351.3|2327.4|2324.4|6465
1707498000000|2024-02-09 17:00:00|2344.7|2341.7|2334.4|2331.4|2354|2351|2331.8|2328.8|8484
1707724800000|2024-02-12 08:00:00|2330.5|2327.5|2316.4|2313.4|2332.6|2329.6|2315.5|2312.5|885
1707728400000|2024-02-12 09:00:00|2316|2313|2313.9|2310.9|2319.5|2316.5|2311.5|2308.5|687
1707732000000|2024-02-12 10:00:00|2313.5|2310.5|2314.5|2311.5|2314.6|2311.6|2309|2306|1043
1707735600000|2024-02-12 11:00:00|2313.9|2310.9|2322.9|2319.9|2323.9|2320.9|2312.4|2309.4|568
1707739200000|2024-02-12 12:00:00|2322.4|2319.4|2331.5|2328.5|2331.9|2328.9|2319.3|2316.3|1171
1707742800000|2024-02-12 13:00:00|2329|2326|2317.9|2314.9|2334.4|2331.4|2312.2|2309.2|3815
1707746400000|2024-02-12 14:00:00|2317.5|2314.5|2312.2|2309.2|2321.5|2318.5|2304|2301|6759
1707750000000|2024-02-12 15:00:00|2312.3|2309.3|2301|2298|2312.8|2309.8|2299.5|2296.5|7806
1707753600000|2024-02-12 16:00:00|2300.5|2297.5|2309.3|2306.3|2318.5|2315.5|2300.4|2297.4|5926
1707757200000|2024-02-12 17:00:00|2309.8|2306.8|2295.8|2292.8|2313.7|2310.7|2287.3|2284.3|10059
1707811200000|2024-02-13 08:00:00|2293.5|2290.5|2279|2276|2297.6|2294.6|2275.1|2272.1|1518
1707814800000|2024-02-13 09:00:00|2278.5|2275.5|2282.4|2279.4|2288.1|2285.1|2277|2274|1121
1707818400000|2024-02-13 10:00:00|2282|2279|2287.3|2284.3|2293.9|2290.9|2282|2279|754
1707822000000|2024-02-13 11:00:00|2287.8|2284.8|2299.3|2296.3|2299.3|2296.3|2287.3|2284.3|797
1707825600000|2024-02-13 12:00:00|2299.7|2296.7|2288.7|2285.7|2300.3|2297.3|2288.3|2285.3|964
1707829200000|2024-02-13 13:00:00|2288.8|2285.8|2284.8|2281.8|2288.8|2285.8|2278.8|2275.8|2298
1707832800000|2024-02-13 14:00:00|2286.8|2283.8|2268.2|2265.2|2289.8|2286.8|2267.2|2264.2|4729
1707836400000|2024-02-13 15:00:00|2268.7|2265.7|2270.9|2267.9|2272.9|2269.9|2258.8|2255.8|3981
1707840000000|2024-02-13 16:00:00|2271|2268|2275.2|2272.2|2284.4|2281.4|2267.9|2264.9|4312
1707843600000|2024-02-13 17:00:00|2274.7|2271.7|2270.8|2267.8|2279.6|2276.6|2264.4|2261.4|10397
1707897600000|2024-02-14 08:00:00|2264.6|2261.6|2254.1|2251.1|2264.6|2261.6|2249|2246|2157
1707901200000|2024-02-14 09:00:00|2253.6|2250.6|2233.5|2230.5|2256.1|2253.1|2232|2229|2357
1707904800000|2024-02-14 10:00:00|2233.1|2230.1|2236.1|2233.1|2237.1|2234.1|2223|2220|2072
1707908400000|2024-02-14 11:00:00|2235.1|2232.1|2227.9|2224.9|2239.6|2236.6|2227.1|2224.1|718
1707912000000|2024-02-14 12:00:00|2228.4|2225.4|2222.6|2219.6|2235|2232|2222|2219|1999
1707915600000|2024-02-14 13:00:00|2223|2220|2255.5|2252.5|2259.1|2256.1|2219.1|2216.1|3679
1707919200000|2024-02-14 14:00:00|2256|2253|2272.7|2269.7|2294.5|2291.5|2253.1|2250.1|7039
1707922800000|2024-02-14 15:00:00|2273.6|2270.6|2263.7|2260.7|2276.2|2273.2|2262.1|2259.1|4434
1707926400000|2024-02-14 16:00:00|2262.7|2259.7|2279.6|2276.6|2283.6|2280.6|2261.6|2258.6|2315
1707930000000|2024-02-14 17:00:00|2279.1|2276.1|2281.7|2278.7|2288.2|2285.2|2276.1|2273.1|3407
1707933600000|2024-02-14 18:00:00|2282.2|2279.2|2282.2|2279.2|2282.2|2279.2|2282.2|2279.2|5
1707984000000|2024-02-15 08:00:00|2275.9|2272.9|2263.3|2260.3|2280.4|2277.4|2261.3|2258.3|1019
1707987600000|2024-02-15 09:00:00|2264.3|2261.3|2257.3|2254.3|2268.2|2265.2|2252.2|2249.2|1308
1707991200000|2024-02-15 10:00:00|2256.8|2253.8|2253.2|2250.2|2257.3|2254.3|2250.3|2247.3|1342
1707994800000|2024-02-15 11:00:00|2252.7|2249.7|2251.2|2248.2|2257.3|2254.3|2247.3|2244.3|831
1707998400000|2024-02-15 12:00:00|2250.7|2247.7|2247.1|2244.1|2258.7|2255.7|2241.1|2238.1|1689
1708002000000|2024-02-15 13:00:00|2247.6|2244.6|2252.6|2249.6|2263.1|2260.1|2242.7|2239.7|3009
1708005600000|2024-02-15 14:00:00|2253.1|2250.1|2246.5|2243.5|2258.7|2255.7|2243.6|2240.6|3342
1708009200000|2024-02-15 15:00:00|2246.1|2243.1|2235.9|2232.9|2248|2245|2229.5|2226.5|4141
1708012800000|2024-02-15 16:00:00|2235.5|2232.5|2248.3|2245.3|2250.3|2247.3|2228.9|2225.9|2523
1708016400000|2024-02-15 17:00:00|2248.4|2245.4|2223.8|2220.8|2251.3|2248.3|2223.8|2220.8|12504
1708020000000|2024-02-15 18:00:00|||||||||1
1708070400000|2024-02-16 08:00:00|2227|2224|2228.5|2225.5|2232|2229|2222.4|2219.4|2218
1708074000000|2024-02-16 09:00:00|2228.9|2225.9|2244.6|2241.6|2253.7|2250.7|2228.5|2225.5|2039
1708077600000|2024-02-16 10:00:00|2244.1|2241.1|2258.5|2255.5|2260.6|2257.6|2242.5|2239.5|644
1708081200000|2024-02-16 11:00:00|2259.5|2256.5|2268|2265|2271.5|2268.5|2255.5|2252.5|1005
1708084800000|2024-02-16 12:00:00|2267.6|2264.6|2267.5|2264.5|2273.4|2270.4|2265.5|2262.5|1229
1708088400000|2024-02-16 13:00:00|2269.5|2266.5|2271.9|2268.9|2283.9|2280.9|2269.5|2266.5|2149
1708092000000|2024-02-16 14:00:00|2272.4|2269.4|2273.3|2270.3|2290.3|2287.3|2259.8|2256.8|5232
1708095600000|2024-02-16 15:00:00|2273.8|2270.8|2289.2|2286.2|2290.2|2287.2|2270.3|2267.3|1540
1708099200000|2024-02-16 16:00:00|2288.7|2285.7|2285.2|2282.2|2291.1|2288.1|2281.1|2278.1|1044
1708102800000|2024-02-16 17:00:00|2284.2|2281.2|2259.6|2256.6|2287.1|2284.1|2259|2256|5795
1708416000000|2024-02-20 08:00:00|2244.8|2241.8|2234.9|2231.9|2245.3|2242.3|2221.8|2218.8|2520
1708419600000|2024-02-20 09:00:00|2235.4|2232.4|2230|2227|2236.9|2233.9|2226.9|2223.9|757
1708423200000|2024-02-20 10:00:00|2228|2225|2233.9|2230.9|2236.4|2233.4|2225|2222|531
1708426800000|2024-02-20 11:00:00|2233.5|2230.5|2247|2244|2247.5|2244.5|2229|2226|795
1708430400000|2024-02-20 12:00:00|2246|2243|2247.5|2244.5|2249|2246|2244|2241|794
1708434000000|2024-02-20 13:00:00|2247.4|2244.4|2230|2227|2247.9|2244.9|2226|2223|1877
1708437600000|2024-02-20 14:00:00|2232.9|2229.9|2213.1|2210.1|2235|2232|2212.1|2209.1|2735
1708441200000|2024-02-20 15:00:00|2212.1|2209.1|2205|2202|2216.6|2213.6|2204|2201|3346
1708444800000|2024-02-20 16:00:00|2204|2201|2231.9|2228.9|2237|2234|2195|2192|3981
1708448400000|2024-02-20 17:00:00|2231|2228|2230.3|2227.3|2236|2233|2217.8|2214.8|4990
1708502400000|2024-02-21 08:00:00|2229.6|2226.6|2199.7|2196.7|2242.1|2238.1|2195.2|2192.2|1331
1708506000000|2024-02-21 09:00:00|2198.7|2195.7|2203.7|2200.7|2207.7|2204.7|2197.7|2194.7|569
1708509600000|2024-02-21 10:00:00|2204.7|2201.7|2215.2|2212.2|2215.7|2212.7|2204.7|2201.7|411
1708513200000|2024-02-21 11:00:00|2214.7|2211.7|2214.7|2211.7|2216.2|2213.2|2211.7|2208.7|147
1708516800000|2024-02-21 12:00:00|2213.7|2210.7|2212.6|2209.6|2218.6|2215.6|2205.1|2202.1|1186
1708520400000|2024-02-21 13:00:00|2211.6|2208.6|2216.5|2213.5|2223.5|2220.5|2204.6|2201.6|1790
1708524000000|2024-02-21 14:00:00|2215.5|2212.5|2220.5|2217.5|2220.9|2217.9|2208.4|2205.4|1834
1708527600000|2024-02-21 15:00:00|2221.5|2218.5|2224.4|2221.4|2225.5|2222.5|2213.4|2210.4|1959
1708531200000|2024-02-21 16:00:00|2224.5|2221.5|2223.3|2220.3|2246.4|2243.4|2218.4|2215.4|2940
1708534800000|2024-02-21 17:00:00|2222.9|2219.9|2235.4|2232.4|2236.4|2233.4|2221.8|2218.8|3168
1708588800000|2024-02-22 08:00:00|2225.2|2222.2|2230.2|2227.2|2232.2|2229.2|2209.1|2206.1|994
1708592400000|2024-02-22 09:00:00|2229.7|2226.7|2213.2|2210.2|2229.7|2226.7|2211.7|2208.7|507
1708596000000|2024-02-22 10:00:00|2214.2|2211.2|2214.2|2211.2|2223.2|2220.2|2213.7|2210.7|429
1708599600000|2024-02-22 11:00:00|2213.7|2210.7|2211.7|2208.7|2218.2|2215.2|2209.2|2206.2|561
1708603200000|2024-02-22 12:00:00|2211.2|2208.2|2198.7|2195.7|2211.2|2208.2|2197.8|2194.8|1358
1708606800000|2024-02-22 13:00:00|2198.2|2195.2|2174.3|2171.3|2199.7|2196.7|2158.3|2155.3|4574
1708610400000|2024-02-22 14:00:00|2174.2|2171.2|2185.4|2182.4|2194.9|2191.9|2163.3|2160.3|4769
1708614000000|2024-02-22 15:00:00|2185.9|2182.9|2193.4|2190.4|2194.4|2191.4|2179.9|2176.9|3686
1708617600000|2024-02-22 16:00:00|2192.9|2189.9|2226.4|2223.4|2232.4|2229.4|2192.9|2189.9|2769
1708621200000|2024-02-22 17:00:00|2228.4|2225.4|2222.4|2219.4|2229.4|2226.4|2213.4|2210.4|1660
1708675200000|2024-02-23 08:00:00|2212.6|2209.6|2230.2|2227.2|2231.2|2228.2|2211.1|2208.1|1325
1708678800000|2024-02-23 09:00:00|2230.7|2227.7|2234.2|2231.2|2240.2|2237.2|2226.2|2223.2|808
1708682400000|2024-02-23 10:00:00|2234.7|2231.7|2234.2|2231.2|2239.7|2236.7|2227.2|2224.2|686
1708686000000|2024-02-23 11:00:00|2233.2|2230.2|2224.2|2221.2|2237.7|2234.7|2221.2|2218.2|673
1708689600000|2024-02-23 12:00:00|2223.2|2220.2|2223.2|2220.2|2227.2|2224.2|2220.2|2217.2|818
1708693200000|2024-02-23 13:00:00|2224.7|2221.7|2204.2|2201.2|2226.2|2223.2|2199.2|2196.2|2531
1708696800000|2024-02-23 14:00:00|2204.7|2201.7|2188.2|2185.2|2204.7|2201.7|2188.2|2185.2|2392
1708700400000|2024-02-23 15:00:00|2187.2|2184.2|2185.2|2182.2|2196.2|2193.2|2179.2|2176.2|1964
1708704000000|2024-02-23 16:00:00|2184.2|2181.2|2186.2|2183.2|2189.7|2186.7|2180.2|2177.2|1378
1708707600000|2024-02-23 17:00:00|2187.2|2184.2|2182.2|2179.2|2196.2|2193.2|2177.2|2174.2|3804
1708934400000|2024-02-26 08:00:00|2179.4|2176.4|2176.9|2173.9|2181.4|2178.4|2164.4|2161.4|1958
1708938000000|2024-02-26 09:00:00|2175.9|2172.9|2187.9|2184.9|2189.4|2186.4|2169.4|2166.4|2879
1708941600000|2024-02-26 10:00:00|2189.9|2186.9|2196.4|2193.4|2197.9|2194.9|2186.9|2183.9|1627
1708945200000|2024-02-26 11:00:00|2195.9|2192.9|2205.8|2202.8|2209.8|2206.8|2193.4|2190.4|2291
1708948800000|2024-02-26 12:00:00|2207.3|2204.3|2209.8|2206.8|2212.3|2209.3|2203.8|2200.8|1348
1708952400000|2024-02-26 13:00:00|2210.8|2207.8|2201.8|2198.8|2214.8|2211.8|2198.3|2195.3|5281
1708956000000|2024-02-26 14:00:00|2203.3|2200.3|2213.8|2210.8|2218.3|2215.3|2200.3|2197.3|7365
1708959600000|2024-02-26 15:00:00|2213.3|2210.3|2202.8|2199.8|2215.8|2212.8|2197.3|2194.3|5565
1708963200000|2024-02-26 16:00:00|2202.3|2199.3|2222.2|2219.2|2222.8|2219.8|2200.3|2197.3|5979
1708966800000|2024-02-26 17:00:00|2221.7|2218.7|2215.2|2212.2|2249.7|2246.7|2212.2|2209.2|14277
1709020800000|2024-02-27 08:00:00|2221.9|2218.9|2223.4|2220.4|2229.4|2226.4|2215.9|2212.9|2041
1709024400000|2024-02-27 09:00:00|2222.9|2219.9|2229.4|2226.4|2231.9|2228.9|2222.9|2219.9|1508
1709028000000|2024-02-27 10:00:00|2229.9|2226.9|2227.4|2224.4|2237.9|2234.9|2227.4|2224.4|1854
1709031600000|2024-02-27 11:00:00|2226.9|2223.9|2223.3|2220.3|2230.8|2227.8|2218.4|2215.4|1223
1709035200000|2024-02-27 12:00:00|2221.3|2218.3|2228.3|2225.3|2232.3|2229.3|2221.3|2218.3|2028
1709038800000|2024-02-27 13:00:00|2229.3|2226.3|2236.2|2233.2|2238.2|2235.2|2226.3|2223.3|4911
1709042400000|2024-02-27 14:00:00|2237.2|2234.2|2237.2|2234.2|2249.1|2246.1|2235.2|2232.2|6430
1709046000000|2024-02-27 15:00:00|2237.7|2234.7|2234.2|2231.2|2245.2|2242.2|2233.2|2230.2|4299
1709049600000|2024-02-27 16:00:00|2235.2|2232.2|2242.2|2239.2|2247.1|2244.1|2234.2|2231.2|5125
1709053200000|2024-02-27 17:00:00|2242.1|2239.1|2256.1|2253.1|2294|2291|2240.1|2237.1|16568
1709107200000|2024-02-28 08:00:00|2257.9|2254.9|2269.8|2266.8|2276.8|2273.8|2257.9|2254.9|3387
1709110800000|2024-02-28 09:00:00|2268.8|2265.8|2264.8|2261.8|2269.8|2266.8|2256.8|2253.8|1500
1709114400000|2024-02-28 10:00:00|2263.8|2260.8|2270.3|2267.3|2277.8|2274.8|2263.8|2260.8|1427
1709118000000|2024-02-28 11:00:00|2269.8|2266.8|2267.8|2264.8|2272.3|2269.3|2265.8|2262.8|617
1709121600000|2024-02-28 12:00:00|2267.3|2264.3|2263.3|2260.3|2269.8|2266.8|2258.8|2255.8|1361
1709125200000|2024-02-28 13:00:00|2262.8|2259.8|2257.8|2254.8|2270.2|2267.2|2257.3|2254.3|2763
1709128800000|2024-02-28 14:00:00|2258.8|2255.8|2265.7|2262.7|2272.2|2269.2|2258.8|2255.8|2281
1709132400000|2024-02-28 15:00:00|2266.7|2263.7|2269.6|2266.6|2283.6|2280.6|2265.2|2262.2|3549
1709136000000|2024-02-28 16:00:00|2269.7|2266.7|2280.6|2277.6|2281.2|2278.2|2268.7|2265.7|2506
1709139600000|2024-02-28 17:00:00|2280.2|2277.2|2264.2|2261.2|2286.6|2283.6|2261.7|2258.7|6937
1709193600000|2024-02-29 08:00:00|2262|2259|2260.5|2257.5|2262.1|2259.1|2250.6|2247.6|1609
1709197200000|2024-02-29 09:00:00|2261.5|2258.5|2259.5|2256.5|2265|2262|2252.5|2249.5|671
1709200800000|2024-02-29 10:00:00|2260.5|2257.5|2236.5|2233.5|2263.5|2260.5|2231.6|2228.6|2534
1709204400000|2024-02-29 11:00:00|2236|2233|2234.5|2231.5|2239.5|2236.5|2230.5|2227.5|916
1709208000000|2024-02-29 12:00:00|2234.1|2231.1|2218.6|2215.6|2239.5|2236.5|2210.6|2207.6|3685
1709211600000|2024-02-29 13:00:00|2216.6|2213.6|2185.7|2182.7|2217.1|2214.1|2182.7|2179.7|7594
1709215200000|2024-02-29 14:00:00|2184.7|2181.7|2186.7|2183.7|2198.2|2195.2|2176.8|2173.8|7054
1709218800000|2024-02-29 15:00:00|2188.5|2185.5|2200.5|2197.5|2208.5|2205.5|2178.8|2175.8|5259
1709222400000|2024-02-29 16:00:00|2199.6|2196.6|2188.6|2185.6|2203.6|2200.6|2180.7|2177.7|3063
1709226000000|2024-02-29 17:00:00|2189|2186|2170|2167|2192.5|2189.5|2154.9|2151.9|14755
1709280000000|2024-03-01 08:00:00|2178.8|2175.8|2182.7|2179.7|2187.7|2184.7|2171.8|2168.8|2138
1709283600000|2024-03-01 09:00:00|2182.2|2179.2|2178.7|2175.7|2182.7|2179.7|2170.7|2167.7|1222
1709287200000|2024-03-01 10:00:00|2178.2|2175.2|2171.6|2168.6|2186.1|2183.1|2170.6|2167.6|1179
1709290800000|2024-03-01 11:00:00|2170.6|2167.6|2151.4|2148.4|2179.6|2176.6|2146.9|2143.9|1769
1709294400000|2024-03-01 12:00:00|2151.8|2148.8|2140.8|2137.8|2157.8|2154.8|2137.4|2134.4|4176
1709298000000|2024-03-01 13:00:00|2139.8|2136.8|2138.8|2135.8|2142.8|2139.8|2124|2121|5985
1709301600000|2024-03-01 14:00:00|2137.8|2134.8|2110.8|2107.8|2139.8|2136.8|2109.4|2106.4|4797
1709305200000|2024-03-01 15:00:00|2111.3|2108.3|2107.6|2104.6|2119.1|2116.1|2096.8|2093.8|8116
1709308800000|2024-03-01 16:00:00|2106.6|2103.6|2122.4|2119.4|2128.4|2125.4|2100.5|2097.5|4949
1709312400000|2024-03-01 17:00:00|2122.3|2119.3|2099.7|2096.7|2122.3|2119.3|2098.7|2095.7|10515
1709539200000|2024-03-04 08:00:00|2101.5|2098.5|2107.9|2104.9|2109.8|2106.8|2096.9|2093.9|1485
1709542800000|2024-03-04 09:00:00|2106.9|2103.9|2109.3|2106.3|2115.2|2112.2|2102.9|2099.9|1294
1709546400000|2024-03-04 10:00:00|2109.2|2106.2|2124.4|2121.4|2125.9|2122.9|2108.8|2105.8|1628
1709550000000|2024-03-04 11:00:00|2125.3|2122.3|2122.5|2119.5|2130.4|2127.4|2116.4|2113.4|1059
1709553600000|2024-03-04 12:00:00|2121.6|2118.6|2110.5|2107.5|2121.6|2118.6|2106.5|2103.5|1702
1709557200000|2024-03-04 13:00:00|2110.1|2107.1|2131.3|2128.3|2133.3|2130.3|2100.6|2097.6|3742
1709560800000|2024-03-04 14:00:00|2131.4|2128.4|2118.3|2115.3|2140|2137|2117.3|2114.3|2982
1709564400000|2024-03-04 15:00:00|2117.8|2114.8|2077.4|2074.4|2120.3|2117.3|2076.1|2073.1|6352
1709568000000|2024-03-04 16:00:00|2076.9|2073.9|2065|2062|2085.9|2082.9|2064|2061|5620
1709571600000|2024-03-04 17:00:00|2065.1|2062.1|2057.9|2054.9|2072.8|2069.8|2055.4|2052.4|9304
1709625600000|2024-03-05 08:00:00|2071.4|2068.4|2063.7|2060.7|2077.4|2074.4|2059.3|2056.3|1961
1709629200000|2024-03-05 09:00:00|2063.3|2060.3|2064.3|2061.3|2077|2074|2063.2|2060.2|1334
1709632800000|2024-03-05 10:00:00|2065.1|2062.1|2074|2071|2077.9|2074.9|2064.7|2061.7|1156
1709636400000|2024-03-05 11:00:00|2075|2072|2062.1|2059.1|2075|2072|2061.1|2058.1|1550
1709640000000|2024-03-05 12:00:00|2061.7|2058.7|2060|2057|2072|2069|2053.3|2050.3|2461
1709643600000|2024-03-05 13:00:00|2059.5|2056.5|2072.8|2069.8|2078.6|2075.6|2059|2056|3716
1709647200000|2024-03-05 14:00:00|2071.8|2068.8|2072.4|2069.4|2082.5|2079.5|2065|2062|4190
1709650800000|2024-03-05 15:00:00|2072.3|2069.3|2075.2|2072.2|2079|2076|2062.6|2059.6|4517
1709654400000|2024-03-05 16:00:00|2075.1|2072.1|2106.6|2103.6|2112.1|2109.1|2072.2|2069.2|6195
1709658000000|2024-03-05 17:00:00|2106.2|2103.2|2084.1|2081.1|2106.2|2103.2|2080.7|2077.7|6456
1709712000000|2024-03-06 08:00:00|2085.8|2082.8|2090.9|2087.9|2095.9|2092.9|2069.5|2066.5|2574
1709715600000|2024-03-06 09:00:00|2091.8|2088.8|2086.6|2083.6|2096.3|2093.3|2081.1|2078.1|1203
1709719200000|2024-03-06 10:00:00|2085.7|2082.7|2080.9|2077.9|2085.7|2082.7|2078.1|2075.1|887
1709722800000|2024-03-06 11:00:00|2080.5|2077.5|2100|2097|2100|2097|2077.9|2074.9|1678
1709726400000|2024-03-06 12:00:00|2100.5|2097.5|2114.4|2111.4|2120.4|2117.4|2100.5|2097.5|3735
1709730000000|2024-03-06 13:00:00|2115.4|2112.4|2127.3|2124.3|2148|2145|2115.4|2112.4|7199
1709733600000|2024-03-06 14:00:00|2127.9|2124.9|2138.1|2135.1|2141|2138|2124.4|2121.4|3073
1709737200000|2024-03-06 15:00:00|2137.6|2134.6|2131.4|2128.4|2147.9|2144.9|2128.1|2125.1|3484
1709740800000|2024-03-06 16:00:00|2135.2|2132.2|2141.6|2138.6|2147.9|2144.9|2131.2|2128.2|2853
1709744400000|2024-03-06 17:00:00|2144.1|2141.1|2142|2139|2163.9|2160.9|2125.7|2122.7|8840
1709798400000|2024-03-07 08:00:00|2135.8|2132.8|2131.9|2128.9|2138.8|2135.8|2119.1|2116.1|1276
1709802000000|2024-03-07 09:00:00|2131.8|2128.8|2112.5|2109.5|2134.2|2131.2|2112.5|2109.5|1051
1709805600000|2024-03-07 10:00:00|2112|2109|2100.1|2097.1|2115|2112|2094.8|2091.8|1768
1709809200000|2024-03-07 11:00:00|2100.6|2097.6|2096.2|2093.2|2105.1|2102.1|2091.7|2088.7|1208
1709812800000|2024-03-07 12:00:00|2095.3|2092.3|2111.2|2108.2|2113.1|2110.1|2083.9|2080.9|1729
1709816400000|2024-03-07 13:00:00|2111.6|2108.6|2138|2135|2142.8|2139.8|2105.2|2102.2|3350
1709820000000|2024-03-07 14:00:00|2139|2136|2121.4|2118.4|2140.5|2137.5|2119.6|2116.6|3277
1709823600000|2024-03-07 15:00:00|2120.9|2117.9|2128|2125|2129.2|2126.2|2113.3|2110.3|3975
1709827200000|2024-03-07 16:00:00|2128.2|2125.2|2133.1|2130.1|2134.1|2131.1|2108.4|2105.4|3887
1709830800000|2024-03-07 17:00:00|2132.7|2129.7|2127.1|2124.1|2136|2133|2117|2114|7217
1709884800000|2024-03-08 08:00:00|2121.6|2118.6|2127.2|2124.2|2130.2|2127.2|2116.2|2113.2|841
1709888400000|2024-03-08 09:00:00|2127.7|2124.7|2115.2|2112.2|2128.2|2125.2|2106.6|2103.6|1121
1709892000000|2024-03-08 10:00:00|2116.2|2113.2|2126.6|2123.6|2127.1|2124.1|2114.2|2111.2|904
1709895600000|2024-03-08 11:00:00|2126.2|2123.2|2124.7|2121.7|2127.9|2124.9|2114.2|2111.2|509
1709899200000|2024-03-08 12:00:00|2124.3|2121.3|2103.7|2100.7|2124.3|2121.3|2103.2|2100.2|1064
1709902800000|2024-03-08 13:00:00|2104.1|2101.1|2109.9|2106.9|2116.3|2113.3|2102.3|2099.3|2470
1709906400000|2024-03-08 14:00:00|2110.3|2107.3|2123.5|2120.5|2135.7|2132.7|2106.4|2103.4|3571
1709910000000|2024-03-08 15:00:00|2123|2120|2109.3|2106.3|2128.4|2125.4|2105.7|2102.7|3493
1709913600000|2024-03-08 16:00:00|2108.8|2105.8|2105.7|2102.7|2110.8|2107.8|2098.9|2095.9|3599
1709917200000|2024-03-08 17:00:00|2105.6|2102.6|2115.3|2112.3|2117.6|2114.6|2100.8|2097.8|6660
1710144000000|2024-03-11 08:00:00|2114.7|2111.7|2135.3|2132.3|2135.6|2132.6|2109.9|2106.9|1306
1710147600000|2024-03-11 09:00:00|2135.5|2132.5|2147|2144|2153|2150|2135.5|2132.5|2498
1710151200000|2024-03-11 10:00:00|2147.1|2144.1|2148.7|2145.7|2150.1|2147.1|2141|2138|1013
1710154800000|2024-03-11 11:00:00|2150.7|2147.7|2148.1|2145.1|2152.1|2149.1|2140.1|2137.1|1063
1710158400000|2024-03-11 12:00:00|2148.5|2145.5|2149.8|2146.8|2154.6|2151.6|2139.7|2136.7|2357
1710162000000|2024-03-11 13:00:00|2149.9|2146.9|2172.3|2169.3|2174.3|2171.3|2149|2146|5105
1710165600000|2024-03-11 14:00:00|2173.3|2170.3|2169.4|2166.4|2179.9|2176.9|2168|2165|6729
1710169200000|2024-03-11 15:00:00|2170.4|2167.4|2182.2|2179.2|2184|2181|2165.6|2162.6|3751
1710172800000|2024-03-11 16:00:00|2183.2|2180.2|2191.4|2188.4|2194.6|2191.6|2178.1|2175.1|9048
1710176400000|2024-03-11 17:00:00|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|2191.5|2188.5|0
1710230400000|2024-03-12 08:00:00|2186.6|2183.6|2183.8|2180.8|2186.6|2183.6|2175.8|2172.8|1386
1710234000000|2024-03-12 09:00:00|2184.7|2181.7|2191.7|2188.7|2199.6|2196.6|2184.7|2181.7|2172
1710237600000|2024-03-12 10:00:00|2191.8|2188.8|2187.4|2184.4|2204|2201|2187.4|2184.4|1758
1710241200000|2024-03-12 11:00:00|2187.3|2184.3|2175.5|2172.5|2193.9|2190.9|2171.7|2168.7|2737
1710244800000|2024-03-12 12:00:00|2176.3|2173.3|2183.2|2180.2|2188.9|2185.9|2175.1|2172.1|2614
1710248400000|2024-03-12 13:00:00|2183.6|2180.6|2185.7|2182.7|2191.1|2188.1|2172.9|2169.9|3927
1710252000000|2024-03-12 14:00:00|2186.5|2183.5|2183.9|2180.9|2203|2200|2183.9|2180.9|4384
1710255600000|2024-03-12 15:00:00|2184.7|2181.7|2186.1|2183.1|2192.2|2189.2|2181.1|2178.1|2939
1710259200000|2024-03-12 16:00:00|2186.6|2183.6|2187.2|2184.2|2193.8|2190.8|2178.2|2175.2|9570
1710316800000|2024-03-13 08:00:00|2192.4|2189.4|2208.5|2205.5|2211.5|2208.5|2190.7|2187.7|1669
1710320400000|2024-03-13 09:00:00|2209|2206|2207.7|2204.7|2210.3|2207.3|2201|2198|1108
1710324000000|2024-03-13 10:00:00|2207|2204|2195.2|2192.2|2207|2204|2194.6|2191.6|476
1710327600000|2024-03-13 11:00:00|2195.6|2192.6|2193.4|2190.4|2197.2|2194.2|2190.1|2187.1|597
1710331200000|2024-03-13 12:00:00|2195.6|2192.6|2163.8|2160.8|2200.2|2197.2|2154|2151|5875
1710334800000|2024-03-13 13:00:00|2163.9|2160.9|2136.4|2133.4|2164.9|2161.9|2130.9|2127.9|7158
1710338400000|2024-03-13 14:00:00|2136.1|2133.1|2161.5|2158.5|2165.9|2162.9|2136.1|2133.1|5487
1710342000000|2024-03-13 15:00:00|2161.4|2158.4|2181.1|2178.1|2181.2|2178.2|2158.6|2155.6|3072
1710345600000|2024-03-13 16:00:00|2180.3|2177.3|2195.2|2192.2|2195.8|2192.8|2174.5|2171.5|6757
1710403200000|2024-03-14 08:00:00|2189.9|2186.9|2205|2202|2207.6|2204.6|2187.7|2184.7|1675
1710406800000|2024-03-14 09:00:00|2204.6|2201.6|2192.6|2189.6|2215.2|2212.2|2186.4|2183.4|2904
1710410400000|2024-03-14 10:00:00|2192.2|2189.2|2190.4|2187.4|2200.6|2197.6|2187.6|2184.6|868
1710414000000|2024-03-14 11:00:00|2190.6|2187.6|2192.1|2189.1|2197.6|2194.6|2180.7|2177.7|1395
1710417600000|2024-03-14 12:00:00|2192.6|2189.6|2194.6|2191.6|2200.9|2197.9|2188.1|2185.1|2888
1710421200000|2024-03-14 13:00:00|2194.9|2191.9|2195.3|2192.3|2207.2|2204.2|2189.3|2186.3|3650
1710424800000|2024-03-14 14:00:00|2195.1|2192.1|2207.9|2204.9|2208.9|2205.9|2194.1|2191.1|3826
1710428400000|2024-03-14 15:00:00|2208.9|2205.9|2196.2|2193.2|2210.5|2207.5|2195.2|2192.2|4279
1710432000000|2024-03-14 16:00:00|2196.9|2193.9|2173.2|2170.2|2198|2195|2160|2157|9958
1710489600000|2024-03-15 08:00:00|2168.2|2165.2|2173.6|2170.6|2184.6|2181.6|2168.2|2165.2|1394
1710493200000|2024-03-15 09:00:00|2174.8|2171.8|2178.5|2175.5|2179.9|2176.9|2165.6|2162.6|930
1710496800000|2024-03-15 10:00:00|2177.4|2174.4|2183.4|2180.4|2190.9|2187.9|2175.5|2172.5|745
1710500400000|2024-03-15 11:00:00|2182.5|2179.5|2189.2|2186.2|2196.5|2193.5|2178.7|2175.7|1020
1710504000000|2024-03-15 12:00:00|2190.2|2187.2|2174.5|2171.5|2200.2|2197.2|2174.3|2171.3|2776
1710507600000|2024-03-15 13:00:00|2175.2|2172.2|2185.7|2182.7|2195.6|2192.6|2170.8|2167.8|4742
1710511200000|2024-03-15 14:00:00|2186.1|2183.1|2192.1|2189.1|2194.6|2191.6|2180.5|2177.5|2151
1710514800000|2024-03-15 15:00:00|2191.1|2188.1|2193.9|2190.9|2200.6|2197.6|2188.9|2185.9|2599
1710518400000|2024-03-15 16:00:00|2194.1|2191.1|2203|2200|2205|2202|2190.9|2187.9|6386
1710748800000|2024-03-18 08:00:00|2213|2210|2201.6|2198.6|2219|2216|2200.6|2197.6|1889
1710752400000|2024-03-18 09:00:00|2201.9|2198.9|2217|2214|2219|2216|2201.6|2198.6|1543
1710756000000|2024-03-18 10:00:00|2217.2|2214.2|2208.7|2205.7|2223|2220|2206.5|2203.5|1293
1710759600000|2024-03-18 11:00:00|2208.9|2205.9|2200.5|2197.5|2210.9|2207.9|2194.2|2191.2|1200
1710763200000|2024-03-18 12:00:00|2201|2198|2212.5|2209.5|2213.5|2210.5|2197.4|2194.4|1942
1710766800000|2024-03-18 13:00:00|2212.8|2209.8|2202.5|2199.5|2219.9|2216.9|2199.5|2196.5|2768
1710770400000|2024-03-18 14:00:00|2202.8|2199.8|2201.4|2198.4|2215.4|2212.4|2199.1|2196.1|3559
1710774000000|2024-03-18 15:00:00|2201.9|2198.9|2194.6|2191.6|2205.2|2202.2|2185.5|2182.5|3409
1710777600000|2024-03-18 16:00:00|2193.6|2190.6|2204.7|2201.7|2209.2|2206.2|2185|2182|7463
1710835200000|2024-03-19 08:00:00|2200.7|2197.7|2200|2197|2202.9|2199.9|2193|2190|1027
1710838800000|2024-03-19 09:00:00|2199.7|2196.7|2186.1|2183.1|2205.5|2202.5|2181.2|2178.2|1853
1710842400000|2024-03-19 10:00:00|2186.6|2183.6|2165.5|2162.5|2190.1|2187.1|2165|2162|2622
1710846000000|2024-03-19 11:00:00|2165.3|2162.3|2152.7|2149.7|2165.8|2162.8|2143.9|2140.9|5483
1710849600000|2024-03-19 12:00:00|2152.9|2149.9|2162.1|2159.1|2162.9|2159.9|2149.5|2146.5|3301
1710853200000|2024-03-19 13:00:00|2162.3|2159.3|2151.3|2148.3|2168.5|2165.5|2147.6|2144.6|3039
1710856800000|2024-03-19 14:00:00|2151.9|2148.9|2152.2|2149.2|2161.7|2158.7|2144.8|2141.8|3450
1710860400000|2024-03-19 15:00:00|2151.2|2148.2|2144|2141|2151.6|2148.6|2140.5|2137.5|2487
1710864000000|2024-03-19 16:00:00|2143|2140|2147.1|2144.1|2161|2158|2141.6|2138.6|5458
1710921600000|2024-03-20 08:00:00|2145.9|2142.9|2136.2|2133.2|2148.2|2145.2|2128.1|2125.1|1936
1710925200000|2024-03-20 09:00:00|2136.5|2133.5|2137.1|2134.1|2141.3|2138.3|2127.9|2124.9|2556
1710928800000|2024-03-20 10:00:00|2137.6|2134.6|2121|2118|2140.7|2137.7|2117.4|2114.4|1657
1710932400000|2024-03-20 11:00:00|2120.4|2117.4|2130.3|2127.3|2132|2129|2119|2116|1230
1710936000000|2024-03-20 12:00:00|2131|2128|2116.8|2113.8|2131|2128|2114|2111|2582
1710939600000|2024-03-20 13:00:00|2117|2114|2138.3|2135.3|2148.5|2145.5|2105.3|2102.3|6221
1710943200000|2024-03-20 14:00:00|2138.6|2135.6|2153.7|2150.7|2155.3|2152.3|2131.8|2128.8|3790
1710946800000|2024-03-20 15:00:00|2154.2|2151.2|2165.1|2162.1|2167.7|2164.7|2149.5|2146.5|3465
1710950400000|2024-03-20 16:00:00|2164.6|2161.6|2169.3|2166.3|2169.7|2166.7|2153.9|2150.9|6423
1711008000000|2024-03-21 08:00:00|2179.7|2176.7|2184.2|2181.2|2188.2|2185.2|2177|2174|1507
1711011600000|2024-03-21 09:00:00|2184.4|2181.4|2182.6|2179.6|2193.7|2190.7|2182.6|2179.6|1776
1711015200000|2024-03-21 10:00:00|2182.4|2179.4|2181.6|2178.6|2183.8|2180.8|2178.8|2175.8|509
1711018800000|2024-03-21 11:00:00|2181.8|2178.8|2174.5|2171.5|2187.4|2184.4|2173|2170|1600
1711022400000|2024-03-21 12:00:00|2174.7|2171.7|2197.3|2194.3|2202.3|2199.3|2173.2|2170.2|2854
1711026000000|2024-03-21 13:00:00|2196.3|2193.3|2180.1|2177.1|2196.3|2193.3|2176.2|2173.2|3742
1711029600000|2024-03-21 14:00:00|2180.7|2177.7|2197.9|2194.9|2197.9|2194.9|2178.3|2175.3|2873
1711033200000|2024-03-21 15:00:00|2198.9|2195.9|2199.9|2196.9|2204.9|2201.9|2194.1|2191.1|3548
1711036800000|2024-03-21 16:00:00|2200.1|2197.1|2194.7|2191.7|2207.4|2204.4|2190.5|2187.5|5092
1711094400000|2024-03-22 08:00:00|2185.3|2182.3|2178.4|2175.4|2186.1|2183.1|2173.2|2170.2|1319
1711098000000|2024-03-22 09:00:00|2177.8|2174.8|2173|2170|2178.8|2175.8|2172.7|2169.7|1012
1711101600000|2024-03-22 10:00:00|2172.7|2169.7|2187.3|2184.3|2191.6|2188.6|2172.7|2169.7|823
1711105200000|2024-03-22 11:00:00|2187.5|2184.5|2194.9|2191.9|2200.1|2197.1|2186.5|2183.5|919
1711108800000|2024-03-22 12:00:00|2195.3|2192.3|2208.2|2205.2|2211.2|2208.2|2192.1|2189.1|1939
1711112400000|2024-03-22 13:00:00|2209|2206|2191.8|2188.8|2209|2206|2186.1|2183.1|2474
1711116000000|2024-03-22 14:00:00|2192|2189|2174.6|2171.6|2197|2194|2171.1|2168.1|3144
1711119600000|2024-03-22 15:00:00|2174.1|2171.1|2172.1|2169.1|2179.9|2176.9|2166.3|2163.3|4327
1711123200000|2024-03-22 16:00:00|2171.3|2168.3|2177.7|2174.7|2181.6|2178.6|2168.3|2165.3|5068
1711353600000|2024-03-25 08:00:00|2170.1|2167.1|2189.5|2186.5|2192.2|2189.2|2162.6|2159.6|2152
1711357200000|2024-03-25 09:00:00|2189.7|2186.7|2193.7|2190.7|2194.7|2191.7|2183.2|2180.2|718
1711360800000|2024-03-25 10:00:00|2193.5|2190.5|2186.7|2183.7|2197|2194|2182.7|2179.7|659
1711364400000|2024-03-25 11:00:00|2186.2|2183.2|2194.7|2191.7|2200|2197|2184.9|2181.9|1004
1711368000000|2024-03-25 12:00:00|2194.9|2191.9|2173.9|2170.9|2197.4|2194.4|2170.4|2167.4|2841
1711371600000|2024-03-25 13:00:00|2174.1|2171.1|2172.4|2169.4|2188.9|2185.9|2171.4|2168.4|2835
1711375200000|2024-03-25 14:00:00|2172.6|2169.6|2179.4|2176.4|2186.4|2183.4|2169.6|2166.6|2474
1711378800000|2024-03-25 15:00:00|2179.9|2176.9|2180.3|2177.3|2184.1|2181.1|2174.6|2171.6|2204
1711382400000|2024-03-25 16:00:00|2180.6|2177.6|2186.4|2183.4|2190.9|2187.9|2171.4|2168.4|5867
1711440000000|2024-03-26 08:00:00|2181.6|2178.6|2190.6|2187.6|2191.3|2188.3|2179.8|2176.8|793
1711443600000|2024-03-26 09:00:00|2190.8|2187.8|2187.8|2184.8|2199.6|2196.6|2186.8|2183.8|1333
1711447200000|2024-03-26 10:00:00|2188|2185|2195.3|2192.3|2195.5|2192.5|2187.5|2184.5|373
1711450800000|2024-03-26 11:00:00|2195.5|2192.5|2200.8|2197.8|2204.6|2201.6|2193.5|2190.5|2990
1711454400000|2024-03-26 12:00:00|2200|2197|2203.8|2200.8|2211.6|2208.6|2200|2197|5593
1711458000000|2024-03-26 13:00:00|2203|2200|2210|2207|2214|2211|2197.5|2194.5|4353
1711461600000|2024-03-26 14:00:00|2211|2208|2228.5|2225.5|2228.8|2225.8|2210|2207|7540
1711465200000|2024-03-26 15:00:00|2227.5|2224.5|2225.5|2222.5|2230.5|2227.5|2222|2219|3580
1711468800000|2024-03-26 16:00:00|2226|2223|2224|2221|2230|2227|2215.7|2212.7|9461
1711526400000|2024-03-27 08:00:00|2216.3|2213.3|2215.3|2212.3|2219.6|2216.6|2207.8|2204.8|1119
1711530000000|2024-03-27 09:00:00|2215.6|2212.6|2198.5|2195.5|2220.1|2217.1|2197|2194|2165
1711533600000|2024-03-27 10:00:00|2198.8|2195.8|2192|2189|2200.5|2197.5|2190|2187|1752
1711537200000|2024-03-27 11:00:00|2192.3|2189.3|2171.2|2168.2|2193.3|2190.3|2163|2160|4027
1711540800000|2024-03-27 12:00:00|2170.2|2167.2|2180.2|2177.2|2182.2|2179.2|2166.2|2163.2|3909
1711544400000|2024-03-27 13:00:00|2179.7|2176.7|2201.2|2198.2|2202.4|2199.4|2175.5|2172.5|3670
1711548000000|2024-03-27 14:00:00|2201.4|2198.4|2194.4|2191.4|2202.7|2199.7|2185.2|2182.2|2811
1711551600000|2024-03-27 15:00:00|2194.9|2191.9|2204.4|2201.4|2206.4|2203.4|2193.2|2190.2|2631
1711555200000|2024-03-27 16:00:00|2204.7|2201.7|2203.1|2200.1|2206.9|2203.9|2196.4|2193.4|5715
1711612800000|2024-03-28 08:00:00|2200.3|2197.3|2209.3|2206.3|2214|2211|2195.6|2192.6|1433
1711616400000|2024-03-28 09:00:00|2210.3|2207.3|2216.5|2213.5|2217|2214|2196.8|2193.8|1607
1711620000000|2024-03-28 10:00:00|2215.8|2212.8|2214.5|2211.5|2217|2214|2212.5|2209.5|709
1711623600000|2024-03-28 11:00:00|2214.7|2211.7|2217.4|2214.4|2222|2219|2212|2209|1120
1711627200000|2024-03-28 12:00:00|2218.2|2215.2|2228.3|2225.3|2230.4|2227.4|2217.9|2214.9|5830
1711630800000|2024-03-28 13:00:00|2228.6|2225.6|2235.3|2232.3|2239.3|2236.3|2224.3|2221.3|5212
1711634400000|2024-03-28 14:00:00|2235.8|2232.8|2217.8|2214.8|2236.3|2233.3|2210.1|2207.1|5012
1711638000000|2024-03-28 15:00:00|2218.8|2215.8|2233.8|2230.8|2235.5|2232.5|2217.1|2214.1|2804
1711641600000|2024-03-28 16:00:00|2234|2231|2232.3|2229.3|2238.2|2235.2|2228.8|2225.8|6048
1711645200000|2024-03-28 17:00:00|2231.7|2228.7|2231.7|2228.7|2231.7|2228.7|2231.7|2228.7|0
1711969200000|2024-04-01 11:00:00|2241.3|2238.3|2250.5|2247.5|2251|2248|2233.5|2230.5|4843
1711972800000|2024-04-01 12:00:00|2249.8|2246.8|2258.8|2255.8|2258.8|2255.8|2246.1|2243.1|6860
1711976400000|2024-04-01 13:00:00|2259.1|2256.1|2261.6|2258.6|2264.6|2261.6|2251.8|2248.8|6951
1711980000000|2024-04-01 14:00:00|2261.3|2258.3|2252.8|2249.8|2265.4|2262.4|2251.5|2248.5|2930
1711983600000|2024-04-01 15:00:00|2253|2250|2255.8|2252.8|2262.6|2259.6|2243.4|2240.4|2726
1711987200000|2024-04-01 16:00:00|2256|2253|2243.3|2240.3|2262|2259|2242.6|2239.6|6822
1712041200000|2024-04-02 07:00:00|2245.1|2242.1|2254.3|2251.3|2255.1|2252.1|2238.1|2235.1|980
1712044800000|2024-04-02 08:00:00|2254.1|2251.1|2258.5|2255.5|2263.9|2260.9|2252.5|2249.5|2198
1712048400000|2024-04-02 09:00:00|2259|2256|2256.4|2253.4|2265.3|2262.3|2253.7|2250.7|825
1712052000000|2024-04-02 10:00:00|2257.1|2254.1|2265.3|2262.3|2267.2|2264.2|2257.1|2254.1|1177
1712055600000|2024-04-02 11:00:00|2265.5|2262.5|2256.4|2253.4|2267.2|2264.2|2255.8|2252.8|2334
1712059200000|2024-04-02 12:00:00|2255.7|2252.7|2236.6|2233.6|2257.6|2254.6|2226.5|2223.5|6796
1712062800000|2024-04-02 13:00:00|2235.9|2232.9|2232.5|2229.5|2242|2239|2226.8|2223.8|3831
1712066400000|2024-04-02 14:00:00|2232.3|2229.3|2228.6|2225.6|2235.7|2232.7|2224.7|2221.7|5173
1712070000000|2024-04-02 15:00:00|2228.9|2225.9|2215.8|2212.8|2229.2|2226.2|2210.6|2207.6|4095
1712073600000|2024-04-02 16:00:00|2216.1|2213.1|2214.4|2211.4|2226.8|2223.8|2210.7|2207.7|7787
1712127600000|2024-04-03 07:00:00|2204.7|2201.7|2213.1|2210.1|2213.4|2210.4|2201.7|2198.7|865
1712131200000|2024-04-03 08:00:00|2212.7|2209.7|2227.9|2224.9|2228.7|2225.7|2211.4|2208.4|1193
1712134800000|2024-04-03 09:00:00|2227.5|2224.5|2231.4|2228.4|2232.1|2229.1|2224.8|2221.8|888
1712138400000|2024-04-03 10:00:00|2231.6|2228.6|2236.8|2233.8|2237.5|2234.5|2224.7|2221.7|912
1712142000000|2024-04-03 11:00:00|2236.5|2233.5|2239|2236|2239.5|2236.5|2232.8|2229.8|1194
1712145600000|2024-04-03 12:00:00|2239.2|2236.2|2221.7|2218.7|2242.9|2239.9|2220.7|2217.7|2573
1712149200000|2024-04-03 13:00:00|2222.1|2219.1|2200.3|2197.3|2229.1|2226.1|2200.3|2197.3|4317
1712152800000|2024-04-03 14:00:00|2200.7|2197.7|2194.5|2191.5|2203.3|2200.3|2188.1|2185.1|8221
1712156400000|2024-04-03 15:00:00|2194.1|2191.1|2194.5|2191.5|2195.9|2192.9|2188.2|2185.2|3570
1712160000000|2024-04-03 16:00:00|2194.8|2191.8|2198.7|2195.7|2206.2|2203.2|2192.5|2189.5|9703
1712214000000|2024-04-04 07:00:00|2205.8|2202.8|2201.1|2198.1|2211.8|2208.8|2196.1|2193.1|970
1712217600000|2024-04-04 08:00:00|2201.4|2198.4|2212|2209|2215.5|2212.5|2200.1|2197.1|804
1712221200000|2024-04-04 09:00:00|2213.5|2210.5|2216.8|2213.8|2217.8|2214.8|2209.2|2206.2|884
1712224800000|2024-04-04 10:00:00|2217.3|2214.3|2218.6|2215.6|2218.8|2215.8|2215.3|2212.3|391
1712228400000|2024-04-04 11:00:00|2218.4|2215.4|2212.6|2209.6|2222.3|2219.3|2212|2209|1555
1712232000000|2024-04-04 12:00:00|2212.3|2209.3|2210|2207|2222.7|2219.7|2202.4|2199.4|5619
1712235600000|2024-04-04 13:00:00|2210.3|2207.3|2201.6|2198.6|2210.3|2207.3|2197.6|2194.6|2948
1712239200000|2024-04-04 14:00:00|2201.9|2198.9|2207.6|2204.6|2211.6|2208.6|2190.8|2187.8|5320
1712242800000|2024-04-04 15:00:00|2207.2|2204.2|2208.5|2205.5|2213.9|2210.9|2202.4|2199.4|3150
1712246400000|2024-04-04 16:00:00|2207.9|2204.9|2206.1|2203.1|2215.9|2212.9|2203.2|2200.2|7167
1712300400000|2024-04-05 07:00:00|2214.1|2211.1|2203.2|2200.2|2216.1|2213.1|2199.2|2196.2|1494
1712304000000|2024-04-05 08:00:00|2202.9|2199.9|2200.1|2197.1|2208.9|2205.9|2197.9|2194.9|795
1712307600000|2024-04-05 09:00:00|2200.4|2197.4|2223.8|2220.8|2224.4|2221.4|2200.1|2197.1|1900
1712311200000|2024-04-05 10:00:00|2224.1|2221.1|2215.4|2212.4|2225.7|2222.7|2212.7|2209.7|918
1712314800000|2024-04-05 11:00:00|2215.9|2212.9|2203.2|2200.2|2216.6|2213.6|2201.4|2198.4|706
1712318400000|2024-04-05 12:00:00|2203|2200|2191.5|2188.5|2207.7|2204.7|2182.6|2179.6|6919
1712322000000|2024-04-05 13:00:00|2191.3|2188.3|2164.9|2161.9|2194.5|2191.5|2159.3|2156.3|5772
1712325600000|2024-04-05 14:00:00|2165.3|2162.3|2178.3|2175.3|2186.3|2183.3|2160.9|2157.9|6071
1712329200000|2024-04-05 15:00:00|2178|2175|2173.9|2170.9|2180.3|2177.3|2170.9|2167.9|4234
1712332800000|2024-04-05 16:00:00|2174.3|2171.3|2171.3|2168.3|2181.6|2178.6|2170.1|2167.1|8565
1712559600000|2024-04-08 07:00:00|2168.5|2165.5|2165.7|2162.7|2174.3|2171.3|2159.7|2156.7|1685
1712563200000|2024-04-08 08:00:00|2166|2163|2160.6|2157.6|2170.5|2167.5|2160.1|2157.1|1421
1712566800000|2024-04-08 09:00:00|2160.5|2157.5|2183.3|2180.3|2183.3|2180.3|2160|2157|747
1712570400000|2024-04-08 10:00:00|2182.9|2179.9|2188.2|2185.2|2196.3|2193.3|2175.3|2172.3|1902
1712574000000|2024-04-08 11:00:00|2187.9|2184.9|2176|2173|2191.2|2188.2|2176|2173|2598
1712577600000|2024-04-08 12:00:00|2176.2|2173.2|2161.2|2158.2|2177|2174|2159.2|2156.2|2469
1712581200000|2024-04-08 13:00:00|2161.5|2158.5|2142.3|2139.3|2166.5|2163.5|2140.9|2137.9|7538
1712584800000|2024-04-08 14:00:00|2142.6|2139.6|2138.5|2135.5|2148.4|2145.4|2134.2|2131.2|7022
1712588400000|2024-04-08 15:00:00|2137.7|2134.7|2139.9|2136.9|2144.9|2141.9|2133.5|2130.5|4475
1712592000000|2024-04-08 16:00:00|2140.6|2137.6|2135.6|2132.6|2147.6|2144.6|2133.9|2130.9|14191
1712646000000|2024-04-09 07:00:00|2133.3|2130.3|2134.4|2131.4|2135.9|2132.9|2129.9|2126.9|1080
1712649600000|2024-04-09 08:00:00|2134.9|2131.9|2128.4|2125.4|2135.5|2132.5|2124.5|2121.5|2039
1712653200000|2024-04-09 09:00:00|2128|2125|2137|2134|2138.5|2135.5|2124.9|2121.9|1388
1712656800000|2024-04-09 10:00:00|2136.9|2133.9|2128.8|2125.8|2138.9|2135.9|2126.2|2123.2|1053
1712660400000|2024-04-09 11:00:00|2128.5|2125.5|2132.6|2129.6|2135.8|2132.8|2128.2|2125.2|1948
1712664000000|2024-04-09 12:00:00|2132.2|2129.2|2117.7|2114.7|2140.4|2137.4|2117.7|2114.7|5008
1712667600000|2024-04-09 13:00:00|2118|2115|2130.3|2127.3|2133.7|2130.7|2115.7|2112.7|5456
1712671200000|2024-04-09 14:00:00|2130|2127|2136.7|2133.7|2145.1|2142.1|2121.7|2118.7|6247
1712674800000|2024-04-09 15:00:00|2136|2133|2132.4|2129.4|2147.3|2144.3|2131.4|2128.4|4230
1712678400000|2024-04-09 16:00:00|2133.4|2130.4|2124.5|2121.5|2138|2135|2122.2|2119.2|16184
1712732400000|2024-04-10 07:00:00|2139|2131.5|2139.6|2136.6|2140.8|2137.8|2128.6|2125.6|2943
1712736000000|2024-04-10 08:00:00|2139.3|2136.3|2151.5|2148.5|2152.9|2149.9|2138.6|2135.6|3257
1712739600000|2024-04-10 09:00:00|2151.4|2148.4|2148.6|2145.6|2155.2|2152.2|2145.3|2142.3|923
1712743200000|2024-04-10 10:00:00|2148.3|2145.3|2149.9|2146.9|2154.8|2151.8|2146.8|2143.8|1591
1712746800000|2024-04-10 11:00:00|2149.6|2146.6|2144.5|2141.5|2155.6|2152.6|2144|2141|764
1712750400000|2024-04-10 12:00:00|2143.5|2140.5|2136.6|2133.6|2146.8|2143.8|2134.7|2131.7|3415
1712754000000|2024-04-10 13:00:00|2137|2134|2123.8|2120.8|2138.8|2135.8|2122.8|2119.8|3660
1712757600000|2024-04-10 14:00:00|2124.8|2121.8|2119.5|2116.5|2129.1|2126.1|2119.1|2116.1|3510
1712761200000|2024-04-10 15:00:00|2119.7|2116.7|2118.2|2115.2|2128.7|2125.7|2117.2|2114.2|4421
1712764800000|2024-04-10 16:00:00|2118.4|2115.4|2116.9|2113.9|2128.4|2125.4|2114.9|2111.9|8615
1712818800000|2024-04-11 07:00:00|2119.2|2116.2|2125.9|2122.9|2130.2|2127.2|2118.7|2115.7|721
1712822400000|2024-04-11 08:00:00|2126.2|2123.2|2115.2|2112.2|2130.5|2127.5|2112.6|2109.6|1772
1712826000000|2024-04-11 09:00:00|2114.8|2111.8|2104.4|2101.4|2115.5|2112.5|2101.6|2098.6|2371
1712829600000|2024-04-11 10:00:00|2104.3|2101.3|2099.4|2096.4|2104.6|2101.6|2097.3|2094.3|4117
1712833200000|2024-04-11 11:00:00|2098.8|2095.8|2094.1|2091.1|2098.8|2095.8|2092.1|2089.1|2895
1712836800000|2024-04-11 12:00:00|2093.7|2090.7|2086.4|2083.4|2093.7|2090.7|2080.1|2077.1|4123
1712840400000|2024-04-11 13:00:00|2087.1|2084.1|2076.4|2073.4|2092.1|2089.1|2075.1|2072.1|6405
1712844000000|2024-04-11 14:00:00|2076.6|2073.6|2077.4|2074.4|2086.3|2083.3|2073.1|2070.1|6874
1712847600000|2024-04-11 15:00:00|2077.6|2074.6|2075.5|2072.5|2078.8|2075.8|2071.3|2068.3|4740
1712851200000|2024-04-11 16:00:00|2075.2|2072.2|2063.1|2060.1|2078.5|2075.5|2059.8|2056.8|12993
1712905200000|2024-04-12 07:00:00|2062.6|2059.6|2064.2|2061.2|2067.2|2064.2|2058.2|2055.2|2374
1712908800000|2024-04-12 08:00:00|2064.4|2061.4|2060.6|2057.6|2069.3|2066.3|2060.6|2057.6|2068
1712912400000|2024-04-12 09:00:00|2060.4|2057.4|2054.9|2051.9|2063.6|2060.6|2053.5|2050.5|5140
1712916000000|2024-04-12 10:00:00|2055.1|2052.1|2053.1|2050.1|2056.4|2053.4|2049.6|2046.6|1633
1712919600000|2024-04-12 11:00:00|2052.1|2049.1|2065.4|2062.4|2069.7|2066.7|2049.7|2046.7|2122
1712923200000|2024-04-12 12:00:00|2066.1|2063.1|2042.6|2039.6|2068.2|2065.2|2040.3|2037.3|2877
1712926800000|2024-04-12 13:00:00|2042.1|2039.1|2064.4|2061.4|2070.8|2067.8|2039.8|2036.8|4303
1712930400000|2024-04-12 14:00:00|2063.9|2060.9|2051|2048|2072.8|2069.8|2050.8|2047.8|5397
1712934000000|2024-04-12 15:00:00|2051.2|2048.2|2047|2044|2056.5|2053.5|2041.5|2038.5|7542
1712937600000|2024-04-12 16:00:00|2047.4|2044.4|2024.3|2021.3|2048|2045|2017.7|2014.7|7882
1713164400000|2024-04-15 07:00:00|2023.3|2020.3|2014|2011|2024.3|2021.3|2011.4|2008.4|1247
1713168000000|2024-04-15 08:00:00|2014.5|2011.5|2023|2020|2023|2020|2001.3|1998.3|1825
1713171600000|2024-04-15 09:00:00|2024|2021|2025.1|2022.1|2029.6|2026.6|2022.9|2019.9|1110
1713175200000|2024-04-15 10:00:00|2025|2022|2027.8|2024.8|2030|2027|2022.1|2019.1|785
1713178800000|2024-04-15 11:00:00|2027.9|2024.9|2021.9|2018.9|2030.8|2027.8|2020.8|2017.8|1003
1713182400000|2024-04-15 12:00:00|2022.3|2019.3|2023.8|2020.8|2034|2031|2020|2017|3055
1713186000000|2024-04-15 13:00:00|2024.1|2021.1|2023.8|2020.8|2036.5|2033.5|2022.3|2019.3|4355
1713189600000|2024-04-15 14:00:00|2023.4|2020.4|2009|2006|2027.2|2024.2|2007|2004|3815
1713193200000|2024-04-15 15:00:00|2008.9|2005.9|2000.8|1997.8|2009|2006|1997.6|1994.6|3767
1713196800000|2024-04-15 16:00:00|1999.8|1996.8|1991.4|1988.4|2003.4|2000.4|1985.7|1982.7|14466
1713250800000|2024-04-16 07:00:00|1987.1|1984.1|1973.4|1970.4|1988.8|1985.8|1972.3|1969.3|1449
1713254400000|2024-04-16 08:00:00|1973.9|1970.9|1967.5|1964.5|1981.9|1978.9|1966.3|1963.3|1042
1713258000000|2024-04-16 09:00:00|1967.4|1964.4|1962.3|1959.3|1971.2|1968.2|1959.3|1956.3|2225
1713261600000|2024-04-16 10:00:00|1961.5|1958.5|1935.2|1932.2|1961.5|1958.5|1927.8|1924.8|4889
1713265200000|2024-04-16 11:00:00|1935.1|1932.1|1944.5|1941.5|1946.5|1943.5|1926.4|1923.4|4095
1713268800000|2024-04-16 12:00:00|1944.4|1941.4|1925.1|1922.1|1944.4|1941.4|1919.2|1916.2|4229
1713272400000|2024-04-16 13:00:00|1925|1922|1941.1|1938.1|1960.4|1957.4|1924.1|1921.1|4744
1713276000000|2024-04-16 14:00:00|1942|1939|1966.3|1963.3|1969.5|1966.5|1939.5|1936.5|5589
1713279600000|2024-04-16 15:00:00|1966.5|1963.5|1959|1956|1967.5|1964.5|1947.5|1944.5|2978
1713283200000|2024-04-16 16:00:00|1960.1|1957.1|1954.6|1951.6|1975.1|1972.1|1950.6|1947.6|6665
1713286800000|2024-04-16 17:00:00|1955|1952|1955|1952|1955|1952|1955|1952|0
1713337200000|2024-04-17 07:00:00|1949.4|1946.4|1950.1|1947.1|1955.1|1952.1|1935.5|1932.5|1884
1713340800000|2024-04-17 08:00:00|1949.3|1946.3|1934.1|1931.1|1951.4|1948.4|1928.9|1925.9|1295
1713344400000|2024-04-17 09:00:00|1934|1931|1940.2|1937.2|1945.1|1942.1|1926.1|1923.1|1339
1713348000000|2024-04-17 10:00:00|1940.3|1937.3|1927.2|1924.2|1942.8|1939.8|1924.7|1921.7|775
1713351600000|2024-04-17 11:00:00|1926.8|1923.8|1926.2|1923.2|1939.2|1936.2|1925.1|1922.1|512
1713355200000|2024-04-17 12:00:00|1926.1|1923.1|1914.5|1911.5|1932.5|1929.5|1911.4|1908.4|2894
1713358800000|2024-04-17 13:00:00|1913.5|1910.5|1936.2|1933.2|1944.2|1941.2|1913.4|1910.4|2522
1713362400000|2024-04-17 14:00:00|1935.7|1932.7|1941.2|1938.2|1941.4|1938.4|1918.9|1915.9|2208
1713366000000|2024-04-17 15:00:00|1940.7|1937.7|1934.9|1931.9|1942.2|1939.2|1928.9|1925.9|2792
1713369600000|2024-04-17 16:00:00|1935|1932|1924.4|1921.4|1935|1932|1921.9|1918.9|4224
1713423600000|2024-04-18 07:00:00|1947.5|1944.5|1943.8|1940.8|1958.1|1955.1|1938.1|1935.1|1120
1713427200000|2024-04-18 08:00:00|1944.6|1941.6|1938.6|1935.6|1945.7|1942.7|1937.6|1934.6|417
1713430800000|2024-04-18 09:00:00|1938.7|1935.7|1952.5|1949.5|1954.5|1951.5|1938.6|1935.6|534
1713434400000|2024-04-18 10:00:00|1952.4|1949.4|1953.6|1950.6|1959.5|1956.5|1948.6|1945.6|583
1713438000000|2024-04-18 11:00:00|1953.7|1950.7|1964|1961|1973|1970|1953.6|1950.6|2432
1713441600000|2024-04-18 12:00:00|1964.5|1961.5|1948.9|1945.9|1967|1964|1945.8|1942.8|3040
1713445200000|2024-04-18 13:00:00|1950.2|1947.2|1951|1948|1954.8|1951.8|1938.9|1935.9|1496
1713448800000|2024-04-18 14:00:00|1950|1947|1953|1950|1954.9|1951.9|1939.8|1936.8|1312
1713452400000|2024-04-18 15:00:00|1953.5|1950.5|1960.8|1957.8|1964.7|1961.7|1949|1946|1055
1713456000000|2024-04-18 16:00:00|1961.8|1958.8|1958.2|1955.2|1963.8|1960.8|1947.8|1944.8|3050
1713510000000|2024-04-19 07:00:00|1978.1|1975.1|1972.3|1969.3|1981.6|1978.6|1963.8|1960.8|1094
1713513600000|2024-04-19 08:00:00|1971.8|1968.8|1969.9|1966.9|1977.8|1974.8|1960.8|1957.8|832
1713517200000|2024-04-19 09:00:00|1969.8|1966.8|1967.1|1964.1|1973.1|1970.1|1966.9|1963.9|554
1713520800000|2024-04-19 10:00:00|1966.1|1963.1|1964.1|1961.1|1966.1|1963.1|1960.1|1957.1|808
1713524400000|2024-04-19 11:00:00|1964|1961|1962.1|1959.1|1967.1|1964.1|1959.1|1956.1|509
1713528000000|2024-04-19 12:00:00|1962|1959|1947.7|1944.7|1962|1959|1941.7|1938.7|2992
1713531600000|2024-04-19 13:00:00|1950.1|1947.1|1941.8|1938.8|1952.8|1949.8|1940.8|1937.8|2024
1713535200000|2024-04-19 14:00:00|1941.3|1938.3|1936.4|1933.4|1949.9|1946.9|1936.1|1933.1|2837
1713538800000|2024-04-19 15:00:00|1936.9|1933.9|1949.2|1946.2|1955.6|1952.6|1933.8|1930.8|2609
1713542400000|2024-04-19 16:00:00|1950.2|1947.2|1961.6|1958.6|1961.6|1958.6|1944.4|1941.4|4289
1713769200000|2024-04-22 07:00:00|1969.9|1966.9|1985.7|1982.7|1991.6|1988.6|1969.3|1966.3|1260
1713772800000|2024-04-22 08:00:00|1984.7|1981.7|1987.3|1984.3|1987.8|1984.8|1977.8|1974.8|407
1713776400000|2024-04-22 09:00:00|1986.8|1983.8|1979.3|1976.3|1991.8|1988.8|1975.8|1972.8|903
1713780000000|2024-04-22 10:00:00|1979.8|1976.8|1991.7|1988.7|1994.7|1991.7|1975.8|1972.8|613
1713783600000|2024-04-22 11:00:00|1992.2|1989.2|1990.6|1987.6|1992.2|1989.2|1979.7|1976.7|843
1713787200000|2024-04-22 12:00:00|1990.5|1987.5|1971.5|1968.5|1991.5|1988.5|1969.9|1966.9|2404
1713790800000|2024-04-22 13:00:00|1972|1969|1973.4|1970.4|1977.4|1974.4|1963.4|1960.4|2710
1713794400000|2024-04-22 14:00:00|1974.4|1971.4|1966.4|1963.4|1979.3|1976.3|1965.9|1962.9|1462
1713798000000|2024-04-22 15:00:00|1967.4|1964.4|1968.3|1965.3|1971.4|1968.4|1959.8|1956.8|1428
1713801600000|2024-04-22 16:00:00|1968.2|1965.2|1959.4|1956.4|1977.3|1974.3|1956.3|1953.3|2586
1713855600000|2024-04-23 07:00:00|1963.7|1960.7|1974.1|1971.1|1974.1|1971.1|1959.1|1956.1|865
1713859200000|2024-04-23 08:00:00|1973.6|1970.6|1965.2|1962.2|1973.6|1970.6|1962.1|1959.1|310
1713862800000|2024-04-23 09:00:00|1965.1|1962.1|1982.1|1979.1|1982.1|1979.1|1963.1|1960.1|1275
1713866400000|2024-04-23 10:00:00|1981.1|1978.1|1979.1|1976.1|1983|1980|1975|1972|1131
1713870000000|2024-04-23 11:00:00|1980|1977|1973.1|1970.1|1982|1979|1972.1|1969.1|692
1713873600000|2024-04-23 12:00:00|1973.6|1970.6|1967.1|1964.1|1974.1|1971.1|1961.5|1958.5|2307
1713877200000|2024-04-23 13:00:00|1968.1|1965.1|1969.7|1966.7|1976.2|1973.2|1954.2|1951.2|4682
1713880800000|2024-04-23 14:00:00|1969.3|1966.3|1957.3|1954.3|1971.3|1968.3|1956.3|1953.3|3897
1713884400000|2024-04-23 15:00:00|1958.3|1955.3|1965.2|1962.2|1968.3|1965.3|1956.3|1953.3|1782
1713888000000|2024-04-23 16:00:00|1964.2|1961.2|1965.3|1962.3|1970.3|1967.3|1963.2|1960.2|3635
1713942000000|2024-04-24 07:00:00|1965|1962|1967.5|1964.5|1969|1966|1954|1951|652
1713945600000|2024-04-24 08:00:00|1967.1|1964.1|1967.9|1964.9|1971|1968|1965|1962|620
1713949200000|2024-04-24 09:00:00|1968|1965|1962|1959|1968|1965|1960|1957|271
1713952800000|2024-04-24 10:00:00|1961|1958|1960|1957|1963.5|1960.5|1959|1956|227
1713956400000|2024-04-24 11:00:00|1959|1956|1963.6|1960.6|1966|1963|1959|1956|1106
1713960000000|2024-04-24 12:00:00|1964.1|1961.1|1967.1|1964.1|1972.1|1969.1|1956.1|1953.1|1799
1713963600000|2024-04-24 13:00:00|1966.1|1963.1|1965.1|1962.1|1969.1|1966.1|1959.1|1956.1|1513
1713967200000|2024-04-24 14:00:00|1964.1|1961.1|1967.1|1964.1|1976.1|1973.1|1961.1|1958.1|3501
1713970800000|2024-04-24 15:00:00|1968.1|1965.1|1974.1|1971.1|1978.1|1975.1|1968.1|1965.1|1362
1713974400000|2024-04-24 16:00:00|1975.1|1972.1|1966.9|1963.9|1980.9|1977.9|1964.9|1961.9|3409
1714028400000|2024-04-25 07:00:00|1963.6|1960.6|1958.1|1955.1|1963.6|1960.6|1948.6|1945.6|764
1714032000000|2024-04-25 08:00:00|1959.1|1956.1|1962.1|1959.1|1962.6|1959.6|1955.1|1952.1|164
1714035600000|2024-04-25 09:00:00|1962.6|1959.6|1955.6|1952.6|1962.6|1959.6|1954.1|1951.1|842
1714039200000|2024-04-25 10:00:00|1955.1|1952.1|1935.6|1932.6|1957.6|1954.6|1934.6|1931.6|1969
1714042800000|2024-04-25 11:00:00|1935.1|1932.1|1941.7|1938.7|1941.7|1938.7|1927.1|1924.1|2229
1714046400000|2024-04-25 12:00:00|1942.7|1939.7|1914.7|1911.7|1943.7|1940.7|1906.7|1903.7|3292
1714050000000|2024-04-25 13:00:00|1915.7|1912.7|1926.7|1923.7|1926.7|1923.7|1899.6|1896.6|3962
1714053600000|2024-04-25 14:00:00|1925.7|1922.7|1951.7|1948.7|1957.8|1954.8|1921.7|1918.7|4419
1714057200000|2024-04-25 15:00:00|1950.7|1947.7|1935.7|1932.7|1958.7|1955.7|1933.7|1930.7|1343
1714060800000|2024-04-25 16:00:00|1934.7|1931.7|1913.6|1910.6|1942.7|1939.7|1912.6|1909.6|4152
1714114800000|2024-04-26 07:00:00|1914.3|1911.3|1919.4|1916.4|1922.4|1919.4|1905.8|1902.8|1551
1714118400000|2024-04-26 08:00:00|1920.4|1917.4|1930.3|1927.3|1935.8|1932.8|1918.9|1915.9|1529
1714122000000|2024-04-26 09:00:00|1931.3|1928.3|1947.3|1944.3|1949.3|1946.3|1930.3|1927.3|2109
1714125600000|2024-04-26 10:00:00|1948.3|1945.3|1951.3|1948.3|1952.3|1949.3|1940.8|1937.8|2166
1714129200000|2024-04-26 11:00:00|1950.3|1947.3|1958.3|1955.3|1962.8|1959.8|1950.3|1947.3|4668
1714132800000|2024-04-26 12:00:00|1959.3|1956.3|1950.3|1947.3|1960.3|1957.3|1943.8|1940.8|5214
1714136400000|2024-04-26 13:00:00|1952.3|1949.3|1932.2|1929.2|1955.3|1952.3|1930.2|1927.2|5290
1714140000000|2024-04-26 14:00:00|1933.2|1930.2|1934.2|1931.2|1942.7|1939.7|1904.2|1901.2|9925
1714143600000|2024-04-26 15:00:00|1933.2|1930.2|1923.2|1920.2|1941.2|1938.2|1922.2|1919.2|4212
1714147200000|2024-04-26 16:00:00|1922.2|1919.2|1913.1|1910.1|1922.2|1919.2|1903.2|1900.2|11086
1714374000000|2024-04-29 07:00:00|1911.4|1908.4|1928.4|1925.4|1931.3|1928.3|1911.4|1908.4|2133
1714377600000|2024-04-29 08:00:00|1929.3|1926.3|1916.4|1913.4|1929.4|1926.4|1913.4|1910.4|1707
1714381200000|2024-04-29 09:00:00|1915.4|1912.4|1933.3|1930.3|1934.4|1931.3|1914.4|1911.4|1822
1714384800000|2024-04-29 10:00:00|1932.8|1929.8|1936.3|1933.3|1937.3|1934.3|1930.3|1927.3|955
1714388400000|2024-04-29 11:00:00|1935.8|1932.8|1938.8|1935.8|1942.8|1939.8|1930.3|1927.3|1463
1714392000000|2024-04-29 12:00:00|1938.3|1935.3|1937.3|1934.3|1938.3|1935.3|1924.4|1921.4|4753
1714395600000|2024-04-29 13:00:00|1938.3|1935.3|1953.2|1950.2|1956.2|1953.2|1935.3|1932.3|6475
1714399200000|2024-04-29 14:00:00|1954.2|1951.2|1962.1|1959.1|1966.1|1963.1|1953.2|1950.2|9386
1714402800000|2024-04-29 15:00:00|1962.2|1959.2|1965.2|1962.2|1975.1|1972.1|1959.1|1956.1|6433
1714406400000|2024-04-29 16:00:00|1966.2|1963.2|1977.1|1974.1|1983.1|1980.1|1965.2|1962.2|10769
1714460400000|2024-04-30 07:00:00|1976|1973|1963.2|1960.2|1985|1982|1960.2|1957.2|1972
1714464000000|2024-04-30 08:00:00|1962.2|1959.2|1957.3|1954.3|1966.7|1963.7|1956.3|1953.3|1070
1714467600000|2024-04-30 09:00:00|1956.8|1953.8|1960.7|1957.7|1964.7|1961.7|1954.3|1951.3|1285
1714471200000|2024-04-30 10:00:00|1960.2|1957.2|1961.2|1958.2|1962.7|1959.7|1957.2|1954.2|1254
1714474800000|2024-04-30 11:00:00|1960.7|1957.7|1963.2|1960.2|1964.7|1961.7|1958.2|1955.2|735
1714478400000|2024-04-30 12:00:00|1962.2|1959.2|1968.2|1965.2|1973.2|1970.2|1957.2|1954.2|3627
1714482000000|2024-04-30 13:00:00|1969.2|1966.2|1962.2|1959.2|1971.2|1968.2|1960.2|1957.2|2646
1714485600000|2024-04-30 14:00:00|1962.3|1959.3|1964.3|1961.3|1968.7|1965.7|1958.2|1955.2|3521
1714489200000|2024-04-30 15:00:00|1964.7|1961.7|1937.4|1934.4|1971.3|1968.3|1935.4|1932.4|6118
1714492800000|2024-04-30 16:00:00|1937.9|1934.9|1944.8|1941.8|1948.3|1945.3|1929.4|1926.4|8165
1714546800000|2024-05-01 07:00:00|1945.9|1942.9|1940.9|1937.9|1945.9|1942.9|1929.9|1926.9|1110
1714550400000|2024-05-01 08:00:00|1941.4|1938.4|1940.3|1937.3|1947.8|1944.8|1932.4|1929.4|1148
1714554000000|2024-05-01 09:00:00|1939.7|1936.7|1928.3|1925.3|1941.8|1938.8|1928.3|1925.3|1050
1714557600000|2024-05-01 10:00:00|1925.3|1922.3|1925.9|1922.9|1929.4|1926.4|1922.8|1919.8|1156
1714561200000|2024-05-01 11:00:00|1928.9|1925.9|1920|1917|1934.3|1931.3|1917.4|1914.4|1510
1714564800000|2024-05-01 12:00:00|1920.4|1917.4|1923.4|1920.4|1932.4|1929.4|1918.4|1915.4|2139
1714568400000|2024-05-01 13:00:00|1922.4|1919.4|1928.2|1925.2|1929.2|1926.2|1915.4|1912.4|4479
1714572000000|2024-05-01 14:00:00|1929.2|1926.2|1915.3|1912.3|1936.1|1933.1|1915.3|1912.3|3679
1714575600000|2024-05-01 15:00:00|1916.2|1913.2|1919.3|1916.3|1924.3|1921.3|1912.2|1909.2|2984
1714579200000|2024-05-01 16:00:00|1918.4|1915.4|1924.2|1921.2|1931.2|1928.2|1918.3|1915.3|5073
1714633200000|2024-05-02 07:00:00|1936.2|1933.2|1947.3|1944.3|1950.2|1947.2|1930.2|1927.2|1009
1714636800000|2024-05-02 08:00:00|1947.2|1944.2|1945.2|1942.2|1950.2|1947.2|1942.1|1939.1|944
1714640400000|2024-05-02 09:00:00|1944.7|1941.7|1944.2|1941.2|1950.2|1947.2|1943.3|1940.3|599
1714644000000|2024-05-02 10:00:00|1943.2|1940.2|1942.2|1939.2|1943.2|1940.2|1937.2|1934.2|785
1714647600000|2024-05-02 11:00:00|1942.3|1939.3|1938.3|1935.3|1942.7|1939.7|1937.2|1934.2|371
1714651200000|2024-05-02 12:00:00|1937.4|1934.4|1928.2|1925.2|1939.2|1936.2|1922.3|1919.3|2813
1714654800000|2024-05-02 13:00:00|1927.7|1924.7|1926.2|1923.2|1932.2|1929.2|1924.2|1921.2|2139
1714658400000|2024-05-02 14:00:00|1926.3|1923.3|1915.2|1912.2|1928.3|1925.3|1912.2|1909.2|3973
1714662000000|2024-05-02 15:00:00|1915.3|1912.3|1921.2|1918.2|1926.2|1923.2|1912.3|1909.3|4322
1714665600000|2024-05-02 16:00:00|1921.7|1918.7|1927.8|1924.8|1944.9|1941.9|1921.2|1918.2|9742
1714719600000|2024-05-03 07:00:00|1930.9|1927.9|1921.4|1918.4|1930.9|1927.9|1920.3|1917.3|709
1714723200000|2024-05-03 08:00:00|1921.9|1918.9|1939.1|1936.1|1939.2|1936.2|1921.8|1918.8|1369
1714726800000|2024-05-03 09:00:00|1938.6|1935.6|1939.2|1936.2|1943.7|1940.7|1936.2|1933.2|669
1714730400000|2024-05-03 10:00:00|1939.1|1936.1|1940.1|1937.1|1941.2|1938.2|1938.1|1935.1|775
1714734000000|2024-05-03 11:00:00|1939.2|1936.2|1939.1|1936.1|1940.2|1937.2|1935.1|1932.1|801
1714737600000|2024-05-03 12:00:00|1940|1937|1947.8|1944.8|1952.8|1949.8|1936|1933|4993
1714741200000|2024-05-03 13:00:00|1947.9|1944.9|1942.9|1939.9|1950.8|1947.8|1935.9|1932.9|3028
1714744800000|2024-05-03 14:00:00|1942.4|1939.4|1939.2|1936.2|1947.9|1944.9|1935.6|1932.6|3191
1714748400000|2024-05-03 15:00:00|1940.1|1937.1|1939.1|1936.1|1947|1944|1934.2|1931.2|2029
1714752000000|2024-05-03 16:00:00|1939|1936|1932.7|1929.7|1939|1936|1927|1924|7815
1714993200000|2024-05-06 11:00:00|1928.6|1925.6|1929.4|1926.4|1930.9|1927.9|1916.2|1913.2|1324
1714996800000|2024-05-06 12:00:00|1929.8|1926.8|1927.8|1924.8|1936.7|1933.7|1925.9|1922.9|2335
1715000400000|2024-05-06 13:00:00|1928.8|1925.8|1946.4|1943.4|1952.4|1949.4|1926.8|1923.8|4638
1715004000000|2024-05-06 14:00:00|1945.4|1942.4|1935.7|1932.7|1945.4|1942.4|1933.6|1930.6|2532
1715007600000|2024-05-06 15:00:00|1936.5|1933.5|1935.5|1932.5|1939.4|1936.4|1932.1|1929.1|1641
1715011200000|2024-05-06 16:00:00|1935.6|1932.6|1949.6|1946.6|1952.7|1949.7|1935.6|1932.6|4788
1715065200000|2024-05-07 07:00:00|1945.6|1942.6|1948.4|1945.4|1950.8|1947.8|1939.3|1936.3|536
1715068800000|2024-05-07 08:00:00|1948.3|1945.3|1953.8|1950.8|1954.6|1951.6|1943.3|1940.3|1397
1715072400000|2024-05-07 09:00:00|1954.3|1951.3|1940.6|1937.6|1955.3|1952.3|1939.5|1936.5|707
1715076000000|2024-05-07 10:00:00|1940.1|1937.1|1953.4|1950.4|1958.1|1955.1|1939.5|1936.5|2114
1715079600000|2024-05-07 11:00:00|1953|1950|1965|1962|1967|1964|1952.5|1949.5|2756
1715083200000|2024-05-07 12:00:00|1964.1|1961.1|1965.2|1962.2|1969|1966|1964|1961|3944
1715086800000|2024-05-07 13:00:00|1966|1963|1978.4|1975.4|1983.1|1980.1|1965.1|1962.1|5274
1715090400000|2024-05-07 14:00:00|1978.3|1975.3|1987.2|1984.2|1988.1|1985.1|1977.4|1974.4|6059
1715094000000|2024-05-07 15:00:00|1987.3|1984.3|1985.8|1982.8|1995.4|1992.4|1985.3|1982.3|6102
1715097600000|2024-05-07 16:00:00|1985.7|1982.7|1995.5|1992.5|2000.5|1997.5|1985.7|1982.7|11364
1715151600000|2024-05-08 07:00:00|1994.5|1991.5|1985.5|1982.5|1995.4|1992.4|1983.5|1980.5|645
1715155200000|2024-05-08 08:00:00|1986.5|1983.5|1989.4|1986.4|1990|1987|1983.5|1980.5|698
1715158800000|2024-05-08 09:00:00|1988.6|1985.6|1974.7|1971.7|1989.4|1986.4|1974.7|1971.7|1569
1715162400000|2024-05-08 10:00:00|1974.8|1971.8|1961.7|1958.7|1976.8|1973.8|1959.2|1956.2|2923
1715166000000|2024-05-08 11:00:00|1962.1|1959.1|1960.1|1957.1|1963.2|1960.2|1957.1|1954.1|1310
1715169600000|2024-05-08 12:00:00|1959.2|1956.2|1957.2|1954.2|1964|1961|1954.3|1951.3|3962
1715173200000|2024-05-08 13:00:00|1958.1|1955.1|1955.7|1952.7|1970.2|1967.2|1953.5|1950.5|4802
1715176800000|2024-05-08 14:00:00|1955.6|1952.6|1963.6|1960.6|1968.8|1965.8|1955.6|1952.6|4765
1715180400000|2024-05-08 15:00:00|1964.5|1961.5|1958.8|1955.8|1965.6|1962.6|1954.7|1951.7|2991
1715184000000|2024-05-08 16:00:00|1959.8|1956.8|1964.1|1961.1|1965.6|1962.6|1956.8|1953.8|8200
1715238000000|2024-05-09 07:00:00|1962.5|1959.5|1972.5|1969.5|1973.6|1970.6|1957.8|1954.8|971
1715241600000|2024-05-09 08:00:00|1972.6|1969.6|1971.5|1968.5|1973.6|1970.6|1967.1|1964.1|670
1715245200000|2024-05-09 09:00:00|1972.6|1969.6|1969.6|1966.6|1973.5|1970.5|1965.6|1962.6|304
1715248800000|2024-05-09 10:00:00|1970|1967|1974.4|1971.4|1977.3|1974.3|1969.6|1966.6|511
1715252400000|2024-05-09 11:00:00|1973.4|1970.4|1980.4|1977.4|1981.4|1978.4|1972.4|1969.4|1377
1715256000000|2024-05-09 12:00:00|1981.4|1978.4|1964.3|1961.3|1987.8|1984.8|1963.3|1960.3|3592
1715259600000|2024-05-09 13:00:00|1964.2|1961.2|1959.4|1956.4|1971.3|1968.3|1957.6|1954.6|3565
1715263200000|2024-05-09 14:00:00|1959.2|1956.2|1948.4|1945.4|1966|1963|1943.6|1940.6|4665
1715266800000|2024-05-09 15:00:00|1948|1945|1953.7|1950.7|1953.7|1950.7|1942.6|1939.6|2888
1715270400000|2024-05-09 16:00:00|1954.7|1951.7|1957.7|1954.7|1961.4|1958.4|1948.9|1945.9|8471
1715324400000|2024-05-10 07:00:00|1957.9|1954.9|1958.4|1955.4|1962.4|1959.4|1952.9|1949.9|533
1715328000000|2024-05-10 08:00:00|1958.8|1955.8|1955.9|1952.9|1960.2|1957.2|1951.8|1948.8|618
1715331600000|2024-05-10 09:00:00|1955.8|1952.8|1953.8|1950.8|1955.8|1952.8|1947.8|1944.8|677
1715335200000|2024-05-10 10:00:00|1953.7|1950.7|1959.7|1956.7|1961.7|1958.7|1952.8|1949.8|367
1715338800000|2024-05-10 11:00:00|1960.6|1957.6|1951.3|1948.3|1960.7|1957.7|1950.8|1947.8|412
1715342400000|2024-05-10 12:00:00|1951.7|1948.7|1944.9|1941.9|1954.7|1951.7|1943.9|1940.9|2081
1715346000000|2024-05-10 13:00:00|1945.2|1942.2|1943.5|1940.5|1947.9|1944.9|1934.2|1931.2|3360
1715349600000|2024-05-10 14:00:00|1942.7|1939.7|1938.4|1935.4|1947.5|1944.5|1938.4|1935.4|2945
1715353200000|2024-05-10 15:00:00|1939.2|1936.2|1940.2|1937.2|1943.4|1940.4|1934.6|1931.6|2257
1715356800000|2024-05-10 16:00:00|1939.9|1936.9|1929.2|1926.2|1940.2|1937.2|1928.2|1925.2|9176
1715360400000|2024-05-10 17:00:00|||||||||1
1715583600000|2024-05-13 07:00:00|1929.7|1926.7|1926.5|1923.5|1937.7|1934.7|1924.5|1921.5|1135
1715587200000|2024-05-13 08:00:00|1926.2|1923.2|1924.4|1921.4|1928.5|1925.5|1918.7|1915.7|1507
1715590800000|2024-05-13 09:00:00|1923.9|1920.9|1922.6|1919.6|1924.3|1921.3|1919.4|1916.4|847
1715594400000|2024-05-13 10:00:00|1922.3|1919.3|1924.1|1921.1|1924.3|1921.3|1920.1|1917.1|419
1715598000000|2024-05-13 11:00:00|1923.3|1920.3|1920.4|1917.4|1925.3|1922.3|1920.4|1917.4|1144
1715601600000|2024-05-13 12:00:00|1919.7|1916.7|1880.4|1877.4|1920.4|1917.4|1877.8|1874.8|8300
1715605200000|2024-05-13 13:00:00|1879|1876|1880.7|1877.7|1895.6|1892.6|1877.1|1874.1|5921
1715608800000|2024-05-13 14:00:00|1880.2|1877.2|1879.3|1876.3|1885.4|1882.4|1876.7|1873.7|3943
1715612400000|2024-05-13 15:00:00|1879.4|1876.4|1884.4|1881.4|1886.4|1883.4|1873.1|1870.1|5528
1715616000000|2024-05-13 16:00:00|1884.8|1881.8|1865.1|1862.1|1884.8|1881.8|1861.4|1858.4|11375
1715670000000|2024-05-14 07:00:00|1863.3|1860.3|1857.5|1854.5|1865.2|1862.2|1854.3|1851.3|1518
1715673600000|2024-05-14 08:00:00|1857.6|1854.6|1846.8|1843.8|1857.6|1854.6|1844.6|1841.6|2467
1715677200000|2024-05-14 09:00:00|1846.6|1843.6|1850.2|1847.2|1860.2|1857.2|1846.5|1843.5|1966
1715680800000|2024-05-14 10:00:00|1849.8|1846.8|1844.2|1841.2|1851.2|1848.2|1844.2|1841.2|1558
1715684400000|2024-05-14 11:00:00|1840.5|1837.5|1840.5|1837.5|1846.9|1843.9|1833.9|1830.9|2071
1715688000000|2024-05-14 12:00:00|1840.2|1837.2|1868.6|1865.6|1869.6|1866.6|1839.9|1836.9|5233
1715691600000|2024-05-14 13:00:00|1869.3|1866.3|1864.9|1861.9|1878.6|1875.6|1861|1858|5111
1715695200000|2024-05-14 14:00:00|1865.6|1862.6|1875.1|1872.1|1880.6|1877.6|1864.2|1861.2|4401
1715698800000|2024-05-14 15:00:00|1875.8|1872.8|1895.5|1892.5|1896.5|1893.5|1872.1|1869.1|4002
1715702400000|2024-05-14 16:00:00|1895.3|1892.3|1892.2|1889.2|1896.3|1893.3|1886.6|1883.6|6601
1715756400000|2024-05-15 07:00:00|1896.7|1893.7|1882.8|1879.8|1896.7|1893.7|1876.5|1873.5|1051
1715760000000|2024-05-15 08:00:00|1882.5|1879.5|1890.2|1887.2|1890.2|1887.2|1882.2|1879.2|879
1715763600000|2024-05-15 09:00:00|1889.2|1886.2|1883.2|1880.2|1889.2|1886.2|1883|1880|690
1715767200000|2024-05-15 10:00:00|1883|1880|1875.6|1872.6|1883.3|1880.3|1872.5|1869.5|980
1715770800000|2024-05-15 11:00:00|1876.1|1873.1|1868.3|1865.3|1876.5|1873.5|1865.1|1862.1|1695
1715774400000|2024-05-15 12:00:00|1869.1|1866.1|1860.3|1857.3|1870.3|1867.3|1854.1|1851.1|2888
1715778000000|2024-05-15 13:00:00|1860.6|1857.6|1873|1870|1880.8|1877.8|1853.3|1850.3|5244
1715781600000|2024-05-15 14:00:00|1872.6|1869.6|1866.3|1863.3|1890.6|1887.6|1864.3|1861.3|4036
1715785200000|2024-05-15 15:00:00|1867.1|1864.1|1870.6|1867.6|1871.4|1868.4|1863.3|1860.3|3468
1715788800000|2024-05-15 16:00:00|1869.6|1866.6|1865.9|1862.9|1873|1870|1864.6|1861.6|7597
1715842800000|2024-05-16 07:00:00|1865.5|1862.5|1861|1858|1865.6|1862.6|1855|1852|1027
1715846400000|2024-05-16 08:00:00|1860|1857|1844|1841|1860.5|1857.5|1839.7|1836.7|1591
1715850000000|2024-05-16 09:00:00|1843.8|1840.8|1834.7|1831.7|1844|1841|1834.7|1831.7|1645
1715853600000|2024-05-16 10:00:00|1826.5|1823.5|1822.7|1819.7|1829|1826|1815|1812|3854
1715857200000|2024-05-16 11:00:00|1822.8|1819.8|1830.8|1827.8|1830.8|1827.8|1815.3|1812.3|1998
1715860800000|2024-05-16 12:00:00|1831.2|1828.2|1802.3|1799.3|1831.2|1828.2|1800.3|1797.3|6942
1715864400000|2024-05-16 13:00:00|1802.2|1799.2|1834|1831|1836.3|1833.3|1801.3|1798.3|8372
1715868000000|2024-05-16 14:00:00|1835|1832|1854.8|1851.8|1856.7|1853.7|1835|1832|6402
1715871600000|2024-05-16 15:00:00|1854.7|1851.7|1844.3|1841.3|1855.8|1852.8|1841.2|1838.2|3745
1715875200000|2024-05-16 16:00:00|1843.3|1840.3|1836.3|1833.3|1848.3|1845.3|1832.3|1829.3|5235
1715929200000|2024-05-17 07:00:00|1839.5|1836.5|1841.2|1838.2|1847|1844|1838.2|1835.2|1092
1715932800000|2024-05-17 08:00:00|1839.9|1836.9|1838.4|1835.4|1842.2|1839.2|1831.4|1828.4|1349
1715936400000|2024-05-17 09:00:00|1837.4|1834.4|1831|1828|1837.4|1834.4|1824.4|1821.4|1602
1715940000000|2024-05-17 10:00:00|1831.7|1828.7|1824.4|1821.4|1831.9|1828.9|1819.4|1816.4|1071
1715943600000|2024-05-17 11:00:00|1824.2|1821.2|1817.7|1814.7|1824.4|1821.4|1816.7|1813.7|662
1715947200000|2024-05-17 12:00:00|1819|1816|1819.7|1816.7|1822.2|1819.2|1809.6|1806.6|2948
1715950800000|2024-05-17 13:00:00|1819.6|1816.6|1819.4|1816.4|1826.2|1823.2|1818.6|1815.6|3270
1715954400000|2024-05-17 14:00:00|1819.7|1816.7|1809.4|1806.4|1822.4|1819.4|1809.4|1806.4|2402
1715958000000|2024-05-17 15:00:00|1809.6|1806.6|1817.1|1814.1|1823.4|1820.4|1809.4|1806.4|1921
1715961600000|2024-05-17 16:00:00|1816.8|1813.8|1813.9|1810.9|1818.4|1815.4|1812.4|1809.4|5564
1716188400000|2024-05-20 07:00:00|1812.9|1809.9|1829|1826|1829|1826|1809.9|1806.9|1609
1716192000000|2024-05-20 08:00:00|1828.8|1825.8|1842.8|1839.8|1847.8|1844.8|1828.8|1825.8|2727
1716195600000|2024-05-20 09:00:00|1842.6|1839.6|1839.6|1836.6|1844|1841|1837.8|1834.8|735
1716199200000|2024-05-20 10:00:00|1839.3|1836.3|1842.6|1839.6|1847.9|1844.9|1837|1834|1155
1716202800000|2024-05-20 11:00:00|1841.8|1838.8|1842|1839|1851.8|1848.8|1838.2|1835.2|1212
1716206400000|2024-05-20 12:00:00|1842.2|1839.2|1846.2|1843.2|1851.8|1848.8|1832|1829|3328
1716210000000|2024-05-20 13:00:00|1845.4|1842.4|1848.2|1845.2|1851.2|1848.2|1833.9|1830.9|3594
1716213600000|2024-05-20 14:00:00|1847.6|1844.6|1865.9|1862.9|1869.9|1866.9|1847.2|1844.2|6056
1716217200000|2024-05-20 15:00:00|1866.2|1863.2|1873|1870|1879.7|1876.7|1866.2|1863.2|4376
1716220800000|2024-05-20 16:00:00|1872.3|1869.3|1869|1866|1873|1870|1862.4|1859.4|5155
1716224400000|2024-05-20 17:00:00|1869.2|1866.2|1869.2|1866.2|1869.2|1866.2|1869.2|1866.2|0
1716274800000|2024-05-21 07:00:00|1866.9|1863.9|1873.9|1870.9|1877.6|1874.6|1859.4|1856.4|1216
1716278400000|2024-05-21 08:00:00|1874.2|1871.2|1873.6|1870.6|1877.4|1874.4|1865.1|1862.1|1457
1716282000000|2024-05-21 09:00:00|1873.4|1870.4|1873.6|1870.6|1873.8|1870.8|1872.4|1869.4|1250
1716285600000|2024-05-21 10:00:00|1876.4|1873.4|1861.8|1858.8|1878.6|1875.6|1859.8|1856.8|1052
1716289200000|2024-05-21 11:00:00|1861.6|1858.6|1860.3|1857.3|1863|1860|1857.8|1854.8|1134
1716292800000|2024-05-21 12:00:00|1860.5|1857.5|1854.8|1851.8|1860.5|1857.5|1852.8|1849.8|2385
1716296400000|2024-05-21 13:00:00|1855.6|1852.6|1854.8|1851.8|1868.4|1865.4|1852.6|1849.6|3664
1716300000000|2024-05-21 14:00:00|1855|1852|1854.8|1851.8|1859|1856|1846.3|1843.3|2620
1716303600000|2024-05-21 15:00:00|1854.1|1851.1|1858.3|1855.3|1864.8|1861.8|1853.8|1850.8|2314
1716307200000|2024-05-21 16:00:00|1858.1|1855.1|1860.2|1857.2|1863.8|1860.8|1857.8|1854.8|7019
1716361200000|2024-05-22 07:00:00|1857.8|1854.8|1853.5|1850.5|1861.2|1858.2|1852.3|1849.3|323
1716364800000|2024-05-22 08:00:00|1854.1|1851.1|1850.9|1847.9|1854.6|1851.6|1844.8|1841.8|979
1716368400000|2024-05-22 09:00:00|1850.1|1847.1|1852.1|1849.1|1856.1|1853.1|1848.9|1845.9|618
1716372000000|2024-05-22 10:00:00|1851.3|1848.3|1858.3|1855.3|1860.3|1857.3|1851.3|1848.3|434
1716375600000|2024-05-22 11:00:00|1858.1|1855.1|1852.8|1849.8|1862.1|1859.1|1852.1|1849.1|381
1716379200000|2024-05-22 12:00:00|1853.1|1850.1|1840.3|1837.3|1854.6|1851.6|1840.3|1837.3|2346
1716382800000|2024-05-22 13:00:00|1839.3|1836.3|1840.3|1837.3|1843.1|1840.1|1833.7|1830.7|2862
1716386400000|2024-05-22 14:00:00|1840.1|1837.1|1835.3|1832.3|1843.9|1840.9|1833.3|1830.3|2498
1716390000000|2024-05-22 15:00:00|1834.3|1831.3|1834.3|1831.3|1839.3|1836.3|1833.3|1830.3|2566
1716393600000|2024-05-22 16:00:00|1834|1831|1824.1|1821.1|1834.3|1831.3|1823.1|1820.1|6627
1716447600000|2024-05-23 07:00:00|1827.7|1824.7|1838.5|1835.5|1839.5|1836.5|1825.9|1822.9|1921
1716451200000|2024-05-23 08:00:00|1838|1835|1851.2|1848.2|1852.7|1849.7|1837.5|1834.5|1964
1716454800000|2024-05-23 09:00:00|1851.5|1848.5|1847.5|1844.5|1855.2|1852.2|1846.2|1843.2|1031
1716458400000|2024-05-23 10:00:00|1847|1844|1844.7|1841.7|1849.2|1846.2|1842.5|1839.5|825
1716462000000|2024-05-23 11:00:00|1845.5|1842.5|1853|1850|1857.2|1854.2|1845.5|1842.5|1691
1716465600000|2024-05-23 12:00:00|1853.2|1850.2|1847.5|1844.5|1855|1852|1847|1844|2827
1716469200000|2024-05-23 13:00:00|1847.2|1844.2|1844.8|1841.8|1857.3|1854.3|1842.2|1839.2|5674
1716472800000|2024-05-23 14:00:00|1845|1842|1841.2|1838.2|1845|1842|1837|1834|4607
1716476400000|2024-05-23 15:00:00|1841|1838|1830.6|1827.6|1841.2|1838.2|1829.8|1826.8|3432
1716480000000|2024-05-23 16:00:00|1830.3|1827.3|1829.5|1826.5|1836.9|1833.9|1827.5|1824.5|5544
1716534000000|2024-05-24 07:00:00|1825|1822|1822.7|1819.7|1825.5|1822.5|1816.7|1813.7|722
1716537600000|2024-05-24 08:00:00|1822.9|1819.9|1824.2|1821.2|1829.5|1826.5|1820.7|1817.7|738
1716541200000|2024-05-24 09:00:00|1823.9|1820.9|1825.2|1822.2|1826.2|1823.2|1822.9|1819.9|905
1716544800000|2024-05-24 10:00:00|1824.6|1821.6|1818.9|1815.9|1824.6|1821.6|1818.2|1815.2|919
1716548400000|2024-05-24 11:00:00|1819.4|1816.4|1818.4|1815.4|1821.4|1818.4|1816.4|1813.4|653
1716552000000|2024-05-24 12:00:00|1817.4|1814.4|1809.9|1806.9|1818.4|1815.4|1806.9|1803.9|3181
1716555600000|2024-05-24 13:00:00|1809.4|1806.4|1821|1818|1831.8|1828.8|1808.9|1805.9|4967
1716559200000|2024-05-24 14:00:00|1821.2|1818.2|1825|1822|1834|1831|1821|1818|5531
1716562800000|2024-05-24 15:00:00|1824|1821|1843.1|1840.1|1843.5|1840.5|1820.5|1817.5|3449
1716566400000|2024-05-24 16:00:00|1844.1|1841.1|1845.5|1842.5|1848.1|1845.1|1839.8|1836.8|5227
1716879600000|2024-05-28 07:00:00|1868.9|1865.9|1868.4|1865.4|1870.4|1867.4|1863.4|1860.4|3090
1716883200000|2024-05-28 08:00:00|1866.7|1863.7|1865.2|1862.2|1871.9|1868.9|1863.7|1860.7|2045
1716886800000|2024-05-28 09:00:00|1863.9|1860.9|1864.7|1861.7|1864.9|1861.9|1858.4|1855.4|1637
1716890400000|2024-05-28 10:00:00|1864.4|1861.4|1857.7|1854.7|1864.7|1861.7|1856.9|1853.9|1063
1716894000000|2024-05-28 11:00:00|1857.9|1854.9|1858.7|1855.7|1860.9|1857.9|1857.2|1854.2|629
1716897600000|2024-05-28 12:00:00|1858.9|1855.9|1860.9|1857.9|1866.7|1863.7|1856.9|1853.9|3051
1716901200000|2024-05-28 13:00:00|1860.7|1857.7|1864.9|1861.9|1864.9|1861.9|1853.7|1850.7|3038
1716904800000|2024-05-28 14:00:00|1865.2|1862.2|1868.9|1865.9|1871.4|1868.4|1859.7|1856.7|5922
1716908400000|2024-05-28 15:00:00|1869.7|1866.7|1874.9|1871.9|1878.9|1875.9|1867.9|1864.9|5532
1716912000000|2024-05-28 16:00:00|1875.4|1872.4|1870.7|1867.7|1876.9|1873.9|1868.7|1865.7|7388
1716915600000|2024-05-28 17:00:00|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|1870.9|1867.9|0
1716966000000|2024-05-29 07:00:00|1868.1|1865.1|1865.9|1862.9|1868.6|1865.6|1861.6|1858.6|1077
1716969600000|2024-05-29 08:00:00|1865.7|1862.7|1871.6|1868.6|1872.4|1869.4|1862.9|1859.9|1272
1716973200000|2024-05-29 09:00:00|1871.4|1868.4|1859.9|1856.9|1871.4|1868.4|1858.9|1855.9|1309
1716976800000|2024-05-29 10:00:00|1859.4|1856.4|1850.9|1847.9|1860.9|1857.9|1847.9|1844.9|1719
1716980400000|2024-05-29 11:00:00|1849.9|1846.9|1839.9|1836.9|1850.9|1847.9|1836.5|1833.5|2497
1716984000000|2024-05-29 12:00:00|1840.2|1837.2|1828.7|1825.7|1841.7|1838.7|1826|1823|3774
1716987600000|2024-05-29 13:00:00|1829|1826|1834.6|1831.6|1838.6|1835.6|1824|1821|4728
1716991200000|2024-05-29 14:00:00|1833.9|1830.9|1837.9|1834.9|1841.3|1838.3|1831.6|1828.6|3176
1716994800000|2024-05-29 15:00:00|1838.3|1835.3|1828.5|1825.5|1839.3|1836.3|1827.7|1824.7|4016
1716998400000|2024-05-29 16:00:00|1827.5|1824.5|1832.6|1829.6|1836.3|1833.3|1826.9|1823.9|6466
1717052400000|2024-05-30 07:00:00|1832.2|1829.2|1827|1824|1833.2|1830.2|1826.1|1823.1|790
1717056000000|2024-05-30 08:00:00|1826.3|1823.3|1832.3|1829.3|1835.5|1832.5|1826.3|1823.3|1000
1717059600000|2024-05-30 09:00:00|1831|1828|1830.7|1827.7|1833.5|1830.5|1828|1825|526
1717063200000|2024-05-30 10:00:00|1828.7|1825.7|1820.3|1817.3|1831|1828|1819.1|1816.1|1657
1717066800000|2024-05-30 11:00:00|1819.7|1816.7|1819.4|1816.4|1821.3|1818.3|1816.8|1813.8|2159
1717070400000|2024-05-30 12:00:00|1819.7|1816.7|1827|1824|1833|1830|1819.7|1816.7|2657
1717074000000|2024-05-30 13:00:00|1827.3|1824.3|1825.3|1822.3|1831.7|1828.7|1822|1819|3464
1717077600000|2024-05-30 14:00:00|1824.3|1821.3|1820.3|1817.3|1831.5|1828.5|1818.9|1815.9|3739
1717081200000|2024-05-30 15:00:00|1819.3|1816.3|1819.1|1816.1|1833|1830|1819.1|1816.1|5377
1717084800000|2024-05-30 16:00:00|1819.4|1816.4|1818|1815|1822.6|1819.6|1816.1|1813.1|7547
1717138800000|2024-05-31 07:00:00|1818.5|1815.5|1809|1806|1818.5|1815.5|1808|1805|948
1717142400000|2024-05-31 08:00:00|1808.6|1805.6|1815.4|1812.4|1818.4|1815.4|1804.7|1801.7|2390
1717146000000|2024-05-31 09:00:00|1815.1|1812.1|1811.4|1808.4|1816.4|1813.4|1810.8|1807.8|437
1717149600000|2024-05-31 10:00:00|1811.9|1808.9|1816.4|1813.4|1816.4|1813.4|1809.4|1806.4|769
1717153200000|2024-05-31 11:00:00|1816.6|1813.6|1833.1|1830.1|1833.8|1830.8|1815.4|1812.4|2420
1717156800000|2024-05-31 12:00:00|1833.3|1830.3|1833.4|1830.4|1844.8|1841.8|1829.1|1826.1|4163
1717160400000|2024-05-31 13:00:00|1833.6|1830.6|1832.4|1829.4|1839.3|1836.3|1827.4|1824.4|3034
1717164000000|2024-05-31 14:00:00|1832.6|1829.6|1833.4|1830.4|1844.8|1841.8|1823|1820|6532
1717167600000|2024-05-31 15:00:00|1834.1|1831.1|1843.4|1840.4|1844.4|1841.4|1833.4|1830.4|3698
1717171200000|2024-05-31 16:00:00|1842.8|1839.8|1832.4|1829.4|1846.4|1843.4|1828|1825|7893
1717398000000|2024-06-03 07:00:00|1826.9|1823.9|1835.4|1832.4|1840.1|1837.1|1822.4|1819.4|989
1717401600000|2024-06-03 08:00:00|1834.4|1831.4|1838.1|1835.1|1838.4|1835.4|1828.4|1825.4|1459
1717405200000|2024-06-03 09:00:00|1839.1|1836.1|1843.1|1840.1|1845.4|1842.4|1839.1|1836.1|1092
1717408800000|2024-06-03 10:00:00|1843.4|1840.4|1844.4|1841.4|1845.4|1842.4|1842.1|1839.1|626
1717412400000|2024-06-03 11:00:00|1844.7|1841.7|1855.1|1852.1|1858.7|1855.7|1841.9|1838.9|1925
1717416000000|2024-06-03 12:00:00|1855.4|1852.4|1856.1|1853.1|1860.1|1857.1|1847.4|1844.4|5409
1717419600000|2024-06-03 13:00:00|1855.5|1852.5|1861.1|1858.1|1862.1|1859.1|1844.4|1841.4|4225
1717423200000|2024-06-03 14:00:00|1861.5|1858.5|1873.4|1870.4|1877.1|1874.1|1858.1|1855.1|7058
1717426800000|2024-06-03 15:00:00|1873.7|1870.7|1879.7|1876.7|1883.4|1880.4|1872.7|1869.7|4243
1717430400000|2024-06-03 16:00:00|1878.7|1875.7|1877.7|1874.7|1884.7|1881.7|1873.1|1870.1|7881
1717484400000|2024-06-04 07:00:00|1872.2|1869.2|1881.4|1878.4|1884.7|1881.7|1861.9|1858.9|1729
1717488000000|2024-06-04 08:00:00|1882.4|1879.4|1883.1|1880.1|1887.1|1884.1|1881.1|1878.1|1490
1717491600000|2024-06-04 09:00:00|1882.7|1879.7|1878.7|1875.7|1883.4|1880.4|1873.4|1870.4|1614
1717495200000|2024-06-04 10:00:00|1878.4|1875.4|1878.7|1875.7|1882.7|1879.7|1872.7|1869.7|1790
1717498800000|2024-06-04 11:00:00|1879.2|1876.2|1885.9|1882.9|1885.9|1882.9|1877.7|1874.7|1894
1717502400000|2024-06-04 12:00:00|1885.7|1882.7|1876.4|1873.4|1889|1886|1875.4|1872.4|6697
1717506000000|2024-06-04 13:00:00|1876.7|1873.7|1878.4|1875.4|1884.7|1881.7|1872.7|1869.7|4194
1717509600000|2024-06-04 14:00:00|1879.4|1876.4|1877.3|1874.3|1888.4|1885.4|1876.3|1873.3|5414
1717513200000|2024-06-04 15:00:00|1877.7|1874.7|1870.7|1867.7|1883.3|1880.3|1866.7|1863.7|8093
1717516800000|2024-06-04 16:00:00|1868.7|1865.7|1887.7|1884.7|1891|1888|1868.7|1865.7|12282
1717570800000|2024-06-05 07:00:00|1888.2|1885.2|1888.7|1885.7|1889|1886|1883|1880|1823
1717574400000|2024-06-05 08:00:00|1889|1886|1884|1881|1889|1886|1876|1873|1982
1717578000000|2024-06-05 09:00:00|1884.2|1881.2|1883.3|1880.3|1888.7|1885.7|1882.3|1879.3|5861
1717581600000|2024-06-05 10:00:00|1883.8|1880.8|1880|1877|1884|1881|1877|1874|1417
1717585200000|2024-06-05 11:00:00|1879|1876|1876.3|1873.3|1879|1876|1873.7|1870.7|1058
1717588800000|2024-06-05 12:00:00|1878|1875|1881.7|1878.7|1885.5|1882.5|1876|1873|3711
1717592400000|2024-06-05 13:00:00|1882.3|1879.3|1906.3|1903.3|1908.3|1905.3|1882.3|1879.3|19340
1717596000000|2024-06-05 14:00:00|1906|1903|1900.6|1897.6|1911.6|1908.6|1896.3|1893.3|8220
1717599600000|2024-06-05 15:00:00|1901.6|1898.6|1907.6|1904.6|1908.6|1905.6|1899.6|1896.6|11330
1717603200000|2024-06-05 16:00:00|1908.3|1905.3|1910.4|1907.4|1911.9|1908.9|1905.6|1902.6|13619
1717657200000|2024-06-06 07:00:00|1912.2|1909.2|1918.8|1915.8|1919.8|1916.8|1911.5|1908.5|3403
1717660800000|2024-06-06 08:00:00|1919.3|1916.3|1918.8|1915.8|1922.8|1919.8|1918.4|1915.4|2392
1717664400000|2024-06-06 09:00:00|1917.8|1914.8|1911.5|1908.5|1918.4|1915.4|1906.2|1903.2|2413
1717668000000|2024-06-06 10:00:00|1911.8|1908.8|1914.8|1911.8|1916.1|1913.1|1910.8|1907.8|2215
1717671600000|2024-06-06 11:00:00|1915.1|1912.1|1919.4|1916.4|1920.1|1917.1|1911.8|1908.8|3208
1717675200000|2024-06-06 12:00:00|1919.8|1916.8|1910.8|1907.8|1921.7|1918.7|1907.8|1904.8|8753
1717678800000|2024-06-06 13:00:00|1911.4|1908.4|1918.1|1915.1|1920.1|1917.1|1902.4|1899.4|4957
1717682400000|2024-06-06 14:00:00|1917.1|1914.1|1915|1912|1925.1|1922.1|1907|1904|5902
1717686000000|2024-06-06 15:00:00|1916|1913|1917.3|1914.3|1920.4|1917.4|1910|1907|5279
1717689600000|2024-06-06 16:00:00|1917.7|1914.7|1915.4|1912.4|1921.3|1918.3|1913|1910|12782
1717743600000|2024-06-07 07:00:00|1912.2|1909.2|1916.1|1913.1|1917.2|1914.2|1903.4|1900.4|1974
1717747200000|2024-06-07 08:00:00|1916.8|1913.8|1923|1920|1923|1920|1913.8|1910.8|5258
1717750800000|2024-06-07 09:00:00|1924|1921|1910|1907|1924|1921|1903.7|1900.7|7928
1717754400000|2024-06-07 10:00:00|1909.9|1906.9|1896.7|1893.7|1910|1907|1896.2|1893.2|4456
1717758000000|2024-06-07 11:00:00|1896.2|1893.2|1902.3|1899.3|1904|1901|1892|1889|3179
1717761600000|2024-06-07 12:00:00|1901.2|1898.2|1901.7|1898.7|1902.4|1899.4|1883.1|1880.1|11733
1717765200000|2024-06-07 13:00:00|1902|1899|1873.8|1870.8|1902.4|1899.4|1868.1|1865.1|10528
1717768800000|2024-06-07 14:00:00|1873.5|1870.5|1884.1|1881.1|1885.1|1882.1|1871.5|1868.5|9404
1717772400000|2024-06-07 15:00:00|1883.8|1880.8|1881.1|1878.1|1884.1|1881.1|1870.8|1867.8|5353
1717776000000|2024-06-07 16:00:00|1880.1|1877.1|1888.3|1885.3|1899.4|1896.4|1878.1|1875.1|18986
1718002800000|2024-06-10 07:00:00|1889|1886|1893.6|1890.6|1896.5|1893.5|1886.5|1883.5|2126
1718006400000|2024-06-10 08:00:00|1894|1891|1902.8|1899.8|1902.8|1899.8|1889.8|1886.8|1714
1718010000000|2024-06-10 09:00:00|1903|1900|1894.2|1891.2|1905.7|1902.7|1894.2|1891.2|873
1718013600000|2024-06-10 10:00:00|1894.3|1891.3|1906.4|1903.4|1909.7|1906.7|1894.3|1891.3|2705
1718017200000|2024-06-10 11:00:00|1905.1|1902.1|1911.1|1908.1|1916.4|1913.4|1905.1|1902.1|1716
1718020800000|2024-06-10 12:00:00|1912.1|1909.1|1914.7|1911.7|1919.7|1916.7|1911.4|1908.4|4300
1718024400000|2024-06-10 13:00:00|1914.8|1911.8|1883.9|1880.9|1914.9|1911.9|1877.3|1874.3|8679
1718028000000|2024-06-10 14:00:00|1884.7|1881.7|1890.1|1887.1|1895.9|1892.9|1871.1|1868.1|12436
1718031600000|2024-06-10 15:00:00|1889.7|1886.7|1880.2|1877.2|1889.7|1886.7|1877.4|1874.4|11535
1718035200000|2024-06-10 16:00:00|1880.3|1877.3|1860.4|1857.4|1881.2|1878.2|1859|1856|20127
1718089200000|2024-06-11 07:00:00|1864.2|1861.2|1860.3|1857.3|1868.4|1865.4|1858.9|1855.9|2349
1718092800000|2024-06-11 08:00:00|1860.2|1857.2|1869.8|1866.8|1870.2|1867.2|1859.7|1856.7|957
1718096400000|2024-06-11 09:00:00|1869.4|1866.4|1865.8|1862.8|1869.4|1866.4|1863.4|1860.4|1323
1718100000000|2024-06-11 10:00:00|1865.4|1862.4|1868.8|1865.8|1871.4|1868.4|1865.4|1862.4|904
1718103600000|2024-06-11 11:00:00|1868.4|1865.4|1865.1|1862.1|1869.4|1866.4|1864.1|1861.1|1091
1718107200000|2024-06-11 12:00:00|1865.5|1862.5|1879.8|1876.8|1882.4|1879.4|1861.1|1858.1|4378
1718110800000|2024-06-11 13:00:00|1880|1877|1874.3|1871.3|1881.6|1878.6|1872.4|1869.4|5958
1718114400000|2024-06-11 14:00:00|1874.4|1871.4|1878.4|1875.4|1889.8|1886.8|1871.1|1868.1|6770
1718118000000|2024-06-11 15:00:00|1879.4|1876.4|1877.4|1874.4|1884|1881|1874.7|1871.7|5499
1718121600000|2024-06-11 16:00:00|1877.7|1874.7|1872.9|1869.9|1879.5|1876.5|1864.9|1861.9|17109
1718175600000|2024-06-12 07:00:00|1873.1|1870.1|1891.2|1888.2|1892.1|1889.1|1873.1|1870.1|1133
1718179200000|2024-06-12 08:00:00|1891.3|1888.3|1893.6|1890.6|1894.1|1891.1|1884.9|1881.9|2680
1718182800000|2024-06-12 09:00:00|1893.2|1890.2|1885.7|1882.7|1893.2|1890.2|1883.1|1880.1|1425
1718186400000|2024-06-12 10:00:00|1885.3|1882.3|1891.1|1888.1|1891.1|1888.1|1885.1|1882.1|1809
1718190000000|2024-06-12 11:00:00|1892.1|1889.1|1901.1|1898.1|1901.3|1898.3|1890.7|1887.7|2719
1718193600000|2024-06-12 12:00:00|1900.3|1897.3|1908.1|1905.1|1914.8|1911.8|1900.2|1897.2|7726
1718197200000|2024-06-12 13:00:00|1909.1|1906.1|1909.7|1906.7|1917.6|1914.6|1905.2|1902.2|7823
1718200800000|2024-06-12 14:00:00|1909.8|1906.8|1912.6|1909.6|1913.6|1910.6|1904.7|1901.7|5684
1718204400000|2024-06-12 15:00:00|1913|1910|1912.4|1909.4|1913.6|1910.6|1904.4|1901.4|4903
1718208000000|2024-06-12 16:00:00|1911.4|1908.4|1908.9|1905.9|1913.6|1910.6|1904.6|1901.6|16725
1718262000000|2024-06-13 07:00:00|1911.4|1908.4|1924.4|1921.4|1924.4|1921.4|1908.2|1905.2|2643
1718265600000|2024-06-13 08:00:00|1924.9|1921.9|1921.4|1918.4|1926.5|1923.5|1920.4|1917.4|698
1718269200000|2024-06-13 09:00:00|1921|1918|1914.4|1911.4|1923.5|1920.5|1914.2|1911.2|864
1718272800000|2024-06-13 10:00:00|1914.3|1911.3|1911.2|1908.2|1918.4|1915.4|1909.8|1906.8|859
1718276400000|2024-06-13 11:00:00|1911.3|1908.3|1909.3|1906.3|1913.3|1910.3|1907.2|1904.2|1159
1718280000000|2024-06-13 12:00:00|1908.4|1905.4|1926.4|1923.4|1926.4|1923.4|1907.3|1904.3|4131
1718283600000|2024-06-13 13:00:00|1925.4|1922.4|1944|1941|1946|1943|1925.4|1922.4|7602
1718287200000|2024-06-13 14:00:00|1944.2|1941.2|1940|1937|1946.8|1943.8|1937.9|1934.9|7614
1718290800000|2024-06-13 15:00:00|1939.9|1936.9|1946.9|1943.9|1948.8|1945.8|1937|1934|5423
1718294400000|2024-06-13 16:00:00|1946.8|1943.8|1961|1958|1967.6|1964.6|1945.8|1942.8|22107
1718348400000|2024-06-14 07:00:00|1958.2|1955.2|1960.7|1957.7|1964|1961|1944.7|1941.7|2832
1718352000000|2024-06-14 08:00:00|1960.3|1957.3|1950.6|1947.6|1964.3|1961.3|1949.1|1946.1|1615
1718355600000|2024-06-14 09:00:00|1950.5|1947.5|1949.5|1946.5|1957.5|1954.5|1946.5|1943.5|1155
1718359200000|2024-06-14 10:00:00|1950.4|1947.4|1951.5|1948.5|1953.3|1950.3|1944.5|1941.5|930
1718362800000|2024-06-14 11:00:00|1952.3|1949.3|1946.2|1943.2|1955.3|1952.3|1942.6|1939.6|5279
1718366400000|2024-06-14 12:00:00|1945.8|1942.8|1940.8|1937.8|1955.6|1952.6|1937.8|1934.8|2207
1718370000000|2024-06-14 13:00:00|1941.6|1938.6|1939.9|1936.9|1944.9|1941.9|1936.9|1933.9|3775
1718373600000|2024-06-14 14:00:00|1940.9|1937.9|1952.3|1949.3|1954.1|1951.1|1933.9|1930.9|5500
1718377200000|2024-06-14 15:00:00|1952.7|1949.7|1953.3|1950.3|1958.3|1955.3|1949.5|1946.5|3610
1718380800000|2024-06-14 16:00:00|1954.3|1951.3|1942.4|1939.4|1957.3|1954.3|1941.8|1938.8|8259
1718384400000|2024-06-14 17:00:00|1942.8|1939.8|1942.8|1939.8|1942.8|1939.8|1942.8|1939.8|0
1718607600000|2024-06-17 07:00:00|1937.2|1934.2|1917.3|1914.3|1937.2|1934.2|1915.4|1912.4|1733
1718611200000|2024-06-17 08:00:00|1917.4|1914.4|1915.6|1912.6|1919.4|1916.4|1913.1|1910.1|1793
1718614800000|2024-06-17 09:00:00|1915.5|1912.5|1905.6|1902.6|1915.5|1912.5|1904.6|1901.6|980
1718618400000|2024-06-17 10:00:00|1905.5|1902.5|1902.8|1899.8|1909.6|1906.6|1900.3|1897.3|1213
1718622000000|2024-06-17 11:00:00|1903.2|1900.2|1908.2|1905.2|1909.6|1906.6|1900.8|1897.8|738
1718625600000|2024-06-17 12:00:00|1907.8|1904.8|1897.3|1894.3|1907.8|1904.8|1892.6|1889.6|3716
1718629200000|2024-06-17 13:00:00|1897.4|1894.4|1896|1893|1902.9|1899.9|1883|1880|3754
1718632800000|2024-06-17 14:00:00|1896.9|1893.9|1902.6|1899.6|1905.9|1902.9|1896|1893|5913
1718636400000|2024-06-17 15:00:00|1902.7|1899.7|1905.4|1902.4|1907.4|1904.4|1900.5|1897.5|5300
1718640000000|2024-06-17 16:00:00|1904.5|1901.5|1905|1902|1908|1905|1901.5|1898.5|9868
1718643600000|2024-06-17 17:00:00|||||||||3
1718694000000|2024-06-18 07:00:00|1900.6|1897.6|1899.3|1896.3|1904.3|1901.3|1892.7|1889.7|843
1718697600000|2024-06-18 08:00:00|1899.1|1896.1|1892.2|1889.2|1899.1|1896.1|1890.3|1887.3|739
1718701200000|2024-06-18 09:00:00|1891.2|1888.2|1899.3|1896.3|1899.8|1896.8|1890.2|1887.2|495
1718704800000|2024-06-18 10:00:00|1899.8|1896.8|1900.4|1897.4|1904.3|1901.3|1896.3|1893.3|546
1718708400000|2024-06-18 11:00:00|1900.3|1897.3|1899.5|1896.5|1904.3|1901.3|1896.4|1893.4|642
1718712000000|2024-06-18 12:00:00|1898.5|1895.5|1909.4|1906.4|1915.2|1912.2|1898.5|1895.5|5432
1718715600000|2024-06-18 13:00:00|1909.9|1906.9|1921.6|1918.6|1923.6|1920.6|1909.5|1906.5|4330
1718719200000|2024-06-18 14:00:00|1921.1|1918.1|1905.4|1902.4|1923.6|1920.6|1904.4|1901.4|3082
1718722800000|2024-06-18 15:00:00|1905.5|1902.5|1906.5|1903.5|1914.4|1911.4|1904.4|1901.4|3032
1718726400000|2024-06-18 16:00:00|1906.4|1903.4|1896.4|1893.4|1908.3|1905.3|1895.4|1892.4|6562
1718730000000|2024-06-18 17:00:00|||||||||1
1718866800000|2024-06-20 07:00:00|1915.2|1912.2|1931.5|1928.5|1931.5|1928.5|1913.2|1910.2|2549
1718870400000|2024-06-20 08:00:00|1931|1928|1936.1|1933.1|1938.5|1935.5|1925.6|1922.6|1493
1718874000000|2024-06-20 09:00:00|1936.5|1933.5|1931|1928|1936.5|1933.5|1930.5|1927.5|450
1718877600000|2024-06-20 10:00:00|1931.1|1928.1|1931.6|1928.6|1939.6|1936.6|1930.1|1927.1|832
1718881200000|2024-06-20 11:00:00|1931.1|1928.1|1940.6|1937.6|1942.5|1939.5|1930.6|1927.6|1246
1718884800000|2024-06-20 12:00:00|1941|1938|1948.4|1945.4|1951.4|1948.4|1938.5|1935.5|4090
1718888400000|2024-06-20 13:00:00|1949.4|1946.4|1945.3|1942.3|1952.4|1949.4|1943.3|1940.3|4274
1718892000000|2024-06-20 14:00:00|1946.2|1943.2|1937.2|1934.2|1946.3|1943.3|1933.1|1930.1|3454
1718895600000|2024-06-20 15:00:00|1938.1|1935.1|1912.1|1909.1|1939.1|1936.1|1898.1|1895.1|4468
1718899200000|2024-06-20 16:00:00|1911.6|1908.6|1903.2|1900.2|1911.6|1908.6|1896.1|1893.1|4258
1718902800000|2024-06-20 17:00:00|||||||||1
1718953200000|2024-06-21 07:00:00|1903.7|1900.7|1912.2|1909.2|1914.1|1911.1|1899.1|1896.1|480
1718956800000|2024-06-21 08:00:00|1912.1|1909.1|1914.2|1911.2|1918.6|1915.6|1906.2|1903.2|650
1718960400000|2024-06-21 09:00:00|1913.7|1910.7|1903.1|1900.1|1915.2|1912.2|1903.1|1900.1|938
1718964000000|2024-06-21 10:00:00|1901.2|1898.2|1907.2|1904.2|1908.1|1905.1|1898.1|1895.1|334
1718967600000|2024-06-21 11:00:00|1907.7|1904.7|1901.7|1898.7|1915.6|1912.6|1898.1|1895.1|1303
1718971200000|2024-06-21 12:00:00|1901.6|1898.6|1912.1|1909.1|1914.1|1911.1|1897.1|1894.1|3485
1718974800000|2024-06-21 13:00:00|1911.1|1908.1|1907.1|1904.1|1922.5|1919.5|1903.1|1900.1|2307
1718978400000|2024-06-21 14:00:00|1906.6|1903.6|1905|1902|1913|1910|1902|1899|2144
1718982000000|2024-06-21 15:00:00|1906|1903|1909|1906|1913.1|1910.1|1902|1899|2874
1718985600000|2024-06-21 16:00:00|1908|1905|1918|1915|1919.9|1916.9|1906|1903|5763
1719212400000|2024-06-24 07:00:00|1914.8|1911.8|1921.7|1918.7|1925.7|1922.7|1909.3|1906.3|1963
1719216000000|2024-06-24 08:00:00|1922.2|1919.2|1913.8|1910.8|1923.7|1920.7|1910.8|1907.8|1557
1719219600000|2024-06-24 09:00:00|1914.3|1911.3|1915.8|1912.8|1917.8|1914.8|1910.8|1907.8|1001
1719223200000|2024-06-24 10:00:00|1916.8|1913.8|1925.8|1922.8|1927.8|1924.8|1915.8|1912.8|1871
1719226800000|2024-06-24 11:00:00|1924.8|1921.8|1936.8|1933.8|1940.8|1937.8|1924.8|1921.8|3651
1719230400000|2024-06-24 12:00:00|1937.8|1934.8|1944.8|1941.8|1944.8|1941.8|1936.8|1933.8|6996
1719234000000|2024-06-24 13:00:00|1943.8|1940.8|1955.8|1952.8|1958.8|1955.8|1941.8|1938.8|9933
1719237600000|2024-06-24 14:00:00|1956.8|1953.8|1968.8|1965.8|1968.8|1965.8|1956.8|1953.8|8812
1719241200000|2024-06-24 15:00:00|1969.8|1966.8|1968.9|1965.9|1974.9|1971.9|1967.4|1964.4|10311
1719244800000|2024-06-24 16:00:00|1969.4|1966.4|1970.9|1967.9|1974.9|1971.9|1965.9|1962.9|11317
1719298800000|2024-06-25 07:00:00|1972.6|1969.6|1962.1|1959.1|1975.6|1972.6|1960.6|1957.6|2351
1719302400000|2024-06-25 08:00:00|1963.1|1960.1|1958.1|1955.1|1965.1|1962.1|1958.1|1955.1|1985
1719306000000|2024-06-25 09:00:00|1959.1|1956.1|1955.1|1952.1|1961.1|1958.1|1951.1|1948.1|2643
1719309600000|2024-06-25 10:00:00|1956.1|1953.1|1965.1|1962.1|1967.1|1964.1|1955.1|1952.1|2788
1719313200000|2024-06-25 11:00:00|1966.1|1963.1|1963.1|1960.1|1968.1|1965.1|1960.1|1957.1|3095
1719316800000|2024-06-25 12:00:00|1964.1|1961.1|1966.2|1963.2|1968.2|1965.2|1935.2|1932.2|9860
1719320400000|2024-06-25 13:00:00|1965.2|1962.2|1953.2|1950.2|1971.2|1968.2|1953.2|1950.2|5860
1719324000000|2024-06-25 14:00:00|1954.2|1951.2|1933.2|1930.2|1954.2|1951.2|1931.2|1928.2|7996
1719327600000|2024-06-25 15:00:00|1932.2|1929.2|1929.2|1926.2|1939.2|1936.2|1924.2|1921.2|6226
1719331200000|2024-06-25 16:00:00|1928.2|1925.2|1956.2|1953.2|1956.2|1953.2|1926.2|1923.2|14634
1719385200000|2024-06-26 07:00:00|1947.4|1944.4|1957.4|1954.4|1960.4|1957.4|1947.4|1944.4|1955
1719388800000|2024-06-26 08:00:00|1958.4|1955.4|1958.9|1955.9|1961.4|1958.4|1951.4|1948.4|2456
1719392400000|2024-06-26 09:00:00|1958.4|1955.4|1956.4|1953.4|1959.4|1956.4|1952.4|1949.4|1852
1719396000000|2024-06-26 10:00:00|1955.4|1952.4|1948.9|1945.9|1962.4|1959.4|1948.4|1945.4|1913
1719399600000|2024-06-26 11:00:00|1948.4|1945.4|1950.5|1947.5|1953.4|1950.4|1947.5|1944.5|2403
1719403200000|2024-06-26 12:00:00|1951|1948|1947.5|1944.5|1968.4|1965.4|1947.5|1944.5|6179
1719406800000|2024-06-26 13:00:00|1947|1944|1942.5|1939.5|1951.5|1948.5|1937.5|1934.5|5161
1719410400000|2024-06-26 14:00:00|1943.5|1940.5|1946.5|1943.5|1951.5|1948.5|1931.5|1928.5|6340
1719414000000|2024-06-26 15:00:00|1945.5|1942.5|1950.5|1947.5|1951.5|1948.5|1940.5|1937.5|5784
1719417600000|2024-06-26 16:00:00|1951.5|1948.5|1952.6|1949.6|1959.5|1956.5|1943.5|1940.5|9364
1719471600000|2024-06-27 07:00:00|1951.7|1948.7|1973.7|1970.7|1974.7|1971.7|1950.8|1947.8|2033
1719475200000|2024-06-27 08:00:00|1973.2|1970.2|1974.8|1971.8|1976.7|1973.7|1971.7|1968.7|2755
1719478800000|2024-06-27 09:00:00|1975.7|1972.7|1970.8|1967.8|1975.8|1972.8|1968.8|1965.8|1123
1719482400000|2024-06-27 10:00:00|1971.7|1968.7|1980.7|1977.7|1980.8|1977.8|1970.8|1967.8|3000
1719486000000|2024-06-27 11:00:00|1981.2|1978.2|1990.2|1987.2|1991.8|1988.8|1980.7|1977.7|4680
1719489600000|2024-06-27 12:00:00|1990.7|1987.7|2007.6|2004.6|2013.6|2010.6|1989.7|1986.7|9567
1719493200000|2024-06-27 13:00:00|2007.1|2004.1|2002.6|1999.6|2011.6|2008.6|1999.6|1996.6|7061
1719496800000|2024-06-27 14:00:00|2001.6|1998.6|2022.6|2019.6|2027.6|2024.6|2001.6|1998.6|11900
1719500400000|2024-06-27 15:00:00|2023.6|2020.6|2017.6|2014.6|2035.6|2032.6|2012.7|2009.7|9226
1719504000000|2024-06-27 16:00:00|2017.7|2014.7|2023.8|2020.8|2028.6|2025.6|2014.7|2011.7|13734
1719507600000|2024-06-27 17:00:00|2023.7|2020.7|2023.7|2020.7|2023.7|2020.7|2023.7|2020.7|0
1719558000000|2024-06-28 07:00:00|2021.9|2018.9|2021|2018|2028.9|2025.9|2020.9|2017.9|2151
1719561600000|2024-06-28 08:00:00|2022|2019|2022|2019|2025|2022|2018|2015|2744
1719565200000|2024-06-28 09:00:00|2022.5|2019.5|2025|2022|2029|2026|2018|2015|1292
1719568800000|2024-06-28 10:00:00|2026|2023|2039.9|2036.9|2041|2038|2025|2022|3040
1719572400000|2024-06-28 11:00:00|2040|2037|2036.1|2033.1|2041|2038|2029|2026|2468
1719576000000|2024-06-28 12:00:00|2035.1|2032.1|2035.1|2032.1|2049|2046|2020.1|2017.1|9127
1719579600000|2024-06-28 13:00:00|2035.6|2032.6|2030.1|2027.1|2045|2042|2022.1|2019.1|5726
1719583200000|2024-06-28 14:00:00|2031.6|2028.6|2012.1|2009.1|2032.1|2029.1|1998.1|1995.1|8993
1719586800000|2024-06-28 15:00:00|2013.1|2010.1|2016.2|2013.2|2017.1|2014.1|2007.2|2004.2|4735
1719590400000|2024-06-28 16:00:00|2015.2|2012.2|2033.2|2030.2|2036.1|2033.1|2009.3|2006.3|14235
1719817200000|2024-07-01 07:00:00|2027.9|2024.9|2028|2025|2044.9|2041.9|2023|2020|1659
1719820800000|2024-07-01 08:00:00|2028.5|2025.5|2027|2024|2028.5|2025.5|2016|2013|1245
1719824400000|2024-07-01 09:00:00|2027.9|2024.9|2017.6|2014.6|2028|2025|2016.1|2013.1|1248
1719828000000|2024-07-01 10:00:00|2018.1|2015.1|2013.2|2010.2|2018.1|2015.1|2010.2|2007.2|1331
1719831600000|2024-07-01 11:00:00|2013.1|2010.1|2014.2|2011.2|2020.2|2017.2|2011.2|2008.2|819
1719835200000|2024-07-01 12:00:00|2015.2|2012.2|2014.2|2011.2|2030.2|2027.2|2012.2|2009.2|3548
1719838800000|2024-07-01 13:00:00|2013.3|2010.3|2040.2|2037.2|2042.1|2039.1|2010.2|2007.2|4403
1719842400000|2024-07-01 14:00:00|2039.2|2036.2|2025.3|2022.3|2039.2|2036.2|2023.3|2020.3|4834
1719846000000|2024-07-01 15:00:00|2026.3|2023.3|2032.8|2029.8|2034.3|2031.3|2021.3|2018.3|4378
1719849600000|2024-07-01 16:00:00|2033.3|2030.3|2021.5|2018.5|2035.4|2032.4|2019.5|2016.5|8958
1719903600000|2024-07-02 07:00:00|2008.2|2003.2|2019.3|2016.3|2022.7|2019.7|2006.8|2003.2|1097
1719907200000|2024-07-02 08:00:00|2019.8|2016.8|2016.2|2013.2|2023.7|2020.7|2012.8|2009.8|964
1719910800000|2024-07-02 09:00:00|2015.8|2012.8|2011.8|2008.8|2020.7|2017.7|2010.8|2007.8|839
1719914400000|2024-07-02 10:00:00|2012.3|2009.3|2004.8|2001.8|2012.7|2009.7|1999.9|1996.9|2433
1719918000000|2024-07-02 11:00:00|2004.3|2001.3|2005.9|2002.9|2008.9|2005.9|2001.9|1998.9|726
1719921600000|2024-07-02 12:00:00|2006.8|2003.8|2007.7|2004.7|2011.9|2008.9|1998|1995|3892
1719925200000|2024-07-02 13:00:00|2008.7|2005.7|2022.6|2019.6|2024.6|2021.6|2004.8|2001.8|4919
1719928800000|2024-07-02 14:00:00|2021.6|2018.6|2034.4|2031.4|2039.4|2036.4|2020.6|2017.6|6889
1719932400000|2024-07-02 15:00:00|2035.4|2032.4|2066.9|2063.9|2075|2072|2034.4|2031.4|10486
1719936000000|2024-07-02 16:00:00|2067.9|2064.9|2066.5|2063.5|2080.7|2077.7|2062.9|2059.9|10879
1719990000000|2024-07-03 07:00:00|2066.2|2063.2|2059.8|2056.8|2071.2|2068.2|2056.3|2053.3|1766
1719993600000|2024-07-03 08:00:00|2060.3|2057.3|2062.2|2059.2|2064.3|2061.3|2051.3|2048.3|1739
1719997200000|2024-07-03 09:00:00|2063.2|2060.2|2056.3|2053.3|2065.2|2062.2|2054.8|2051.8|1338
1720000800000|2024-07-03 10:00:00|2055.3|2052.3|2056.3|2053.3|2058.4|2055.4|2052.3|2049.3|1027
1720004400000|2024-07-03 11:00:00|2056.4|2053.4|2056.5|2053.5|2065.4|2062.4|2052.5|2049.5|1963
1720008000000|2024-07-03 12:00:00|2055.5|2052.5|2058.5|2055.5|2064.4|2061.4|2049.6|2046.6|4675
1720011600000|2024-07-03 13:00:00|2058.6|2055.6|2072.4|2069.4|2072.4|2069.4|2054.6|2051.6|5094
1720015200000|2024-07-03 14:00:00|2071.4|2068.4|2071.4|2068.4|2077.3|2074.3|2068.4|2065.4|5811
1720018800000|2024-07-03 15:00:00|2071.5|2068.5|2061.6|2058.6|2072.5|2069.5|2054.7|2051.7|5418
1720022400000|2024-07-03 16:00:00|2061.7|2058.7|2056.8|2053.8|2064.7|2061.7|2053.8|2050.8|8650
1720162800000|2024-07-05 07:00:00|2058.9|2055.9|2044.3|2041.3|2061.3|2058.3|2040.4|2037.4|1721
1720166400000|2024-07-05 08:00:00|2043.4|2040.4|2061.2|2058.2|2064|2061|2043.4|2040.4|1637
1720170000000|2024-07-05 09:00:00|2062.1|2059.1|2063.2|2060.2|2067.7|2064.7|2058.2|2055.2|940
1720173600000|2024-07-05 10:00:00|2062.3|2059.3|2062.2|2059.2|2071.2|2068.2|2053.4|2050.4|1704
1720177200000|2024-07-05 11:00:00|2062.4|2059.4|2048.6|2045.6|2066.8|2063.8|2045.6|2042.6|1910
1720180800000|2024-07-05 12:00:00|2049.5|2046.5|2053.6|2050.6|2057.5|2054.5|2045.6|2042.6|3426
1720184400000|2024-07-05 13:00:00|2054.1|2051.1|2038.9|2035.9|2054.5|2051.5|2028|2025|6500
1720188000000|2024-07-05 14:00:00|2038|2035|2037.9|2034.9|2048|2045|2036|2033|4497
1720191600000|2024-07-05 15:00:00|2038|2035|2034.2|2031.2|2039|2036|2027.3|2024.3|7022
1720195200000|2024-07-05 16:00:00|2035.1|2032.1|2014.4|2011.4|2035.2|2032.2|2014.4|2011.4|8893
1720422000000|2024-07-08 07:00:00|2018.3|2015.3|2018.2|2015.2|2023.1|2020.1|2009.4|2006.4|1561
1720425600000|2024-07-08 08:00:00|2019.1|2016.1|2021|2018|2029|2026|2017.3|2014.3|1233
1720429200000|2024-07-08 09:00:00|2021.1|2018.1|2018.2|2015.2|2028|2025|2014.8|2011.8|1144
1720432800000|2024-07-08 10:00:00|2018.3|2015.3|2020.1|2017.1|2024.1|2021.1|2012.3|2009.3|861
1720436400000|2024-07-08 11:00:00|2020.2|2017.2|2034.8|2031.8|2042.6|2039.6|2019.7|2016.7|1541
1720440000000|2024-07-08 12:00:00|2035.3|2032.3|2026.1|2023.1|2041.8|2038.8|2025.2|2022.2|2840
1720443600000|2024-07-08 13:00:00|2026.2|2023.2|1994.4|1991.4|2027.1|2024.1|1990.4|1987.4|6748
1720447200000|2024-07-08 14:00:00|1995.4|1992.4|2012.1|2009.1|2018|2015|1995.3|1992.3|7053
1720450800000|2024-07-08 15:00:00|2012.9|2009.9|2006.3|2003.3|2016.1|2013.1|2001.2|1998.2|4550
1720454400000|2024-07-08 16:00:00|2007.2|2004.2|2027.8|2024.8|2027.9|2024.9|2006.3|2003.3|8445
1720508400000|2024-07-09 07:00:00|2030.6|2027.6|2013.4|2010.4|2035|2032|2010.9|2007.9|1557
1720512000000|2024-07-09 08:00:00|2014.2|2011.2|1998.8|1995.8|2016.4|2013.4|1996.7|1993.7|2241
1720515600000|2024-07-09 09:00:00|1999.6|1996.6|1998.8|1995.8|2004.5|2001.5|1995.8|1992.8|1240
1720519200000|2024-07-09 10:00:00|1997.8|1994.8|2001.7|1998.7|2002.7|1999.7|1994.8|1991.8|846
1720522800000|2024-07-09 11:00:00|2000.9|1997.9|1995.7|1992.7|2004.1|2001.1|1995.7|1992.7|1493
1720526400000|2024-07-09 12:00:00|1994.7|1991.7|1995.9|1992.9|2003.7|2000.7|1991.9|1988.9|3676
1720530000000|2024-07-09 13:00:00|1996|1993|1984.9|1981.9|2000.8|1997.8|1984.9|1981.9|4447
1720533600000|2024-07-09 14:00:00|1985|1982|1982.9|1979.9|1988.9|1985.9|1976.9|1973.9|4164
1720537200000|2024-07-09 15:00:00|1983.9|1980.9|1972.3|1969.3|1983.9|1980.9|1970.3|1967.3|5346
1720540800000|2024-07-09 16:00:00|1971.3|1968.3|1973.4|1970.4|1981.2|1978.2|1969.3|1966.3|11619
1720594800000|2024-07-10 07:00:00|1970.9|1967.9|1966.8|1963.8|1975.8|1972.8|1961.5|1958.5|2181
1720598400000|2024-07-10 08:00:00|1966.7|1963.7|1980.9|1977.9|1981.6|1978.6|1965.8|1962.8|2189
1720602000000|2024-07-10 09:00:00|1980.5|1977.5|1971.3|1968.3|1984.5|1981.5|1966.5|1963.5|1852
1720605600000|2024-07-10 10:00:00|1970.3|1967.3|1979.4|1976.4|1981.4|1978.4|1970.3|1967.3|991
1720609200000|2024-07-10 11:00:00|1977.9|1974.9|1988.4|1985.4|1989.1|1986.1|1975|1972|1191
1720612800000|2024-07-10 12:00:00|1988.8|1985.8|1996.3|1993.3|1998.3|1995.3|1983.6|1980.6|3892
1720616400000|2024-07-10 13:00:00|1997.1|1994.1|2002.2|1999.2|2009.2|2006.2|1996.3|1993.3|5093
1720620000000|2024-07-10 14:00:00|2002.3|1999.3|2009.3|2006.3|2009.3|2006.3|1999.2|1996.2|3771
1720623600000|2024-07-10 15:00:00|2011.2|2008.2|2017.3|2014.3|2019.2|2016.2|2007.5|2004.5|4761
1720627200000|2024-07-10 16:00:00|2017.2|2014.2|1985.6|1982.6|2017.2|2014.2|1980.5|1977.5|8687
1720681200000|2024-07-11 07:00:00|1988.4|1985.4|1993.9|1990.9|1997.8|1994.8|1987.3|1984.3|1169
1720684800000|2024-07-11 08:00:00|1993.4|1990.4|1974.1|1971.1|1994|1991|1973|1970|2737
1720688400000|2024-07-11 09:00:00|1972.2|1969.2|1975.7|1972.7|1979.8|1976.8|1969.1|1966.1|1550
1720692000000|2024-07-11 10:00:00|1973.8|1970.8|1967.8|1964.8|1974.2|1971.2|1965.8|1962.8|1192
1720695600000|2024-07-11 11:00:00|1967.7|1964.7|1963|1960|1967.8|1964.8|1961|1958|4419
1720699200000|2024-07-11 12:00:00|1962.9|1959.9|1977.8|1974.8|1978.4|1975.4|1949.1|1946.1|6347
1720702800000|2024-07-11 13:00:00|1978.7|1975.7|1973.9|1970.9|1978.8|1975.8|1961.9|1958.9|4241
1720706400000|2024-07-11 14:00:00|1973.8|1970.8|1972.9|1969.9|1997.9|1994.9|1966|1963|6650
1720710000000|2024-07-11 15:00:00|1973.9|1970.9|1958.2|1955.2|1975.9|1972.9|1955.3|1952.3|4095
1720713600000|2024-07-11 16:00:00|1958.1|1955.1|1951.2|1948.2|1961.1|1958.1|1948.3|1945.3|9717
1720767600000|2024-07-12 07:00:00|1953.4|1950.4|1953.4|1950.4|1956.5|1953.5|1946.5|1943.5|1291
1720771200000|2024-07-12 08:00:00|1953.5|1950.5|1956.2|1953.2|1959.2|1956.2|1951.3|1948.3|1521
1720774800000|2024-07-12 09:00:00|1955.2|1952.2|1953.4|1950.4|1961.2|1958.2|1953.4|1950.4|944
1720778400000|2024-07-12 10:00:00|1953.8|1950.8|1955.3|1952.3|1956.3|1953.3|1953.3|1950.3|647
1720782000000|2024-07-12 11:00:00|1954.5|1951.5|1944.5|1941.5|1955.3|1952.3|1942.6|1939.6|2792
1720785600000|2024-07-12 12:00:00|1944.1|1941.1|1935.5|1932.5|1944.5|1941.5|1933.6|1930.6|3727
1720789200000|2024-07-12 13:00:00|1936.5|1933.5|1955.4|1952.4|1959.3|1956.3|1936.5|1933.5|4200
1720792800000|2024-07-12 14:00:00|1956.2|1953.2|1944.8|1941.8|1956.5|1953.5|1930.9|1927.9|6566
1720796400000|2024-07-12 15:00:00|1945.6|1942.6|1937.7|1934.7|1951.8|1948.8|1937.1|1934.1|4039
1720800000000|2024-07-12 16:00:00|1937.6|1934.6|1928.9|1925.9|1939.5|1936.5|1927.9|1924.9|7243
1721026800000|2024-07-15 07:00:00|1926.1|1923.1|1923.9|1920.9|1929.1|1926.1|1922|1919|2349
1721030400000|2024-07-15 08:00:00|1924.1|1921.1|1926.1|1923.1|1927.1|1924.1|1922|1919|1279
1721034000000|2024-07-15 09:00:00|1927|1924|1930.7|1927.7|1934.8|1931.8|1927|1924|1034
1721037600000|2024-07-15 10:00:00|1931.6|1928.6|1932.8|1929.8|1937.3|1934.3|1928.8|1925.8|753
1721041200000|2024-07-15 11:00:00|1931.9|1928.9|1925|1922|1931.9|1928.9|1925|1922|714
1721044800000|2024-07-15 12:00:00|1924|1921|1948.5|1945.5|1948.5|1945.5|1920|1917|4046
1721048400000|2024-07-15 13:00:00|1949.3|1946.3|1970.1|1967.1|1975.1|1972.1|1947.5|1944.5|7420
1721052000000|2024-07-15 14:00:00|1970.2|1967.2|1984.9|1981.9|1985.1|1982.1|1968.3|1965.3|6294
1721055600000|2024-07-15 15:00:00|1984.5|1981.5|1980|1977|1990.7|1987.7|1977|1974|5635
1721059200000|2024-07-15 16:00:00|1980.2|1977.2|1988.7|1985.7|1990|1987|1978.9|1975.9|7179
1721113200000|2024-07-16 07:00:00|1994.1|1991.1|1982.1|1979.1|1995.1|1992.1|1980.1|1977.1|1407
1721116800000|2024-07-16 08:00:00|1982|1979|1974.9|1971.9|1982.1|1979.1|1970.3|1967.3|1734
1721120400000|2024-07-16 09:00:00|1975.3|1972.3|1978.3|1975.3|1984.2|1981.2|1974.4|1971.4|902
1721124000000|2024-07-16 10:00:00|1978.5|1975.5|1976.1|1973.1|1982.5|1979.5|1975.5|1972.5|1190
1721127600000|2024-07-16 11:00:00|1976.2|1973.2|1975.7|1972.7|1978.6|1975.6|1973.6|1970.6|643
1721131200000|2024-07-16 12:00:00|1976.6|1973.6|1970.6|1967.6|1982.5|1979.5|1967.2|1964.2|3149
1721134800000|2024-07-16 13:00:00|1970.5|1967.5|1964.5|1961.5|1973.3|1970.3|1964.5|1961.5|3181
1721138400000|2024-07-16 14:00:00|1964.6|1961.6|1972.5|1969.5|1973.5|1970.5|1964.1|1961.1|3194
1721142000000|2024-07-16 15:00:00|1973.5|1970.5|1974.5|1971.5|1981.5|1978.5|1971.5|1968.5|3241
1721145600000|2024-07-16 16:00:00|1975.5|1972.5|1973|1970|1978.8|1975.8|1967.3|1964.3|6654
1721199600000|2024-07-17 07:00:00|1969.9|1966.9|1956.4|1953.4|1969.9|1966.9|1950.4|1947.4|1372
1721203200000|2024-07-17 08:00:00|1955.9|1952.9|1945.4|1942.4|1956.4|1953.4|1944.4|1941.4|1751
1721206800000|2024-07-17 09:00:00|1945.5|1942.5|1951.2|1948.2|1954.1|1951.1|1941.5|1938.5|1106
1721210400000|2024-07-17 10:00:00|1952.7|1949.7|1949.2|1946.2|1953.3|1950.3|1945.3|1942.3|612
1721214000000|2024-07-17 11:00:00|1949.1|1946.1|1941.4|1938.4|1949.2|1946.2|1933.6|1930.6|2553
1721217600000|2024-07-17 12:00:00|1941.2|1938.2|1948.1|1945.1|1951|1948|1926.8|1923.8|5586
1721221200000|2024-07-17 13:00:00|1949|1946|1955.3|1952.3|1959.1|1956.1|1943.1|1940.1|3572
1721224800000|2024-07-17 14:00:00|1954.5|1951.5|1946.3|1943.3|1961.2|1958.2|1944.4|1941.4|3197
1721228400000|2024-07-17 15:00:00|1945.5|1942.5|1940.4|1937.4|1946.4|1943.4|1937.5|1934.5|3098
1721232000000|2024-07-17 16:00:00|1939.7|1936.7|1947.1|1944.1|1948.2|1945.2|1939.4|1936.4|5798
1721235600000|2024-07-17 17:00:00|1947|1944|1947|1944|1947|1944|1947|1944|0
1721286000000|2024-07-18 07:00:00|1942.3|1939.3|1939.5|1936.5|1948.3|1945.3|1938.5|1935.5|1004
1721289600000|2024-07-18 08:00:00|1940.5|1937.5|1933.7|1930.7|1940.5|1937.5|1930.7|1927.7|1247
1721293200000|2024-07-18 09:00:00|1934.6|1931.6|1933.5|1930.5|1938.6|1935.6|1931.5|1928.5|640
1721296800000|2024-07-18 10:00:00|1933.6|1930.6|1930.6|1927.6|1933.6|1930.6|1928.7|1925.7|1443
1721300400000|2024-07-18 11:00:00|1930.5|1927.5|1929.6|1926.6|1932.6|1929.6|1928.5|1925.5|773
1721304000000|2024-07-18 12:00:00|1929.5|1926.5|1923|1920|1929.8|1926.8|1918.3|1915.3|4052
1721307600000|2024-07-18 13:00:00|1923.9|1920.9|1930.6|1927.6|1933.5|1930.5|1919|1916|3577
1721311200000|2024-07-18 14:00:00|1932.3|1929.3|1917.8|1914.8|1936.6|1933.6|1916.7|1913.7|4910
1721314800000|2024-07-18 15:00:00|1917.7|1914.7|1897.1|1894.1|1918.6|1915.6|1896.1|1893.1|8146
1721318400000|2024-07-18 16:00:00|1898.1|1895.1|1912.2|1909.2|1912.2|1909.2|1893.1|1890.1|10955
1721322000000|2024-07-18 17:00:00|1912.4|1909.4|1912.4|1909.4|1912.4|1909.4|1912.4|1909.4|0
1721372400000|2024-07-19 07:00:00|1907.3|1904.3|1902.3|1899.3|1908.1|1905.1|1900.3|1897.3|1203
1721376000000|2024-07-19 08:00:00|1901.6|1898.6|1897.5|1894.5|1905.4|1902.4|1897.5|1894.5|1277
1721379600000|2024-07-19 09:00:00|1897.4|1894.4|1895.1|1892.1|1904.1|1901.1|1894.1|1891.1|1198
1721383200000|2024-07-19 10:00:00|1894.4|1891.4|1893.1|1890.1|1898.1|1895.1|1892.4|1889.4|1301
1721386800000|2024-07-19 11:00:00|1893.4|1890.4|1888.3|1885.3|1895.1|1892.1|1887|1884|1425
1721390400000|2024-07-19 12:00:00|1887.8|1884.8|1883.2|1880.2|1893.1|1890.1|1882.2|1879.2|3352
1721394000000|2024-07-19 13:00:00|1883.3|1880.3|1876.4|1873.4|1885.2|1882.2|1869.7|1866.7|5131
1721397600000|2024-07-19 14:00:00|1875.7|1872.7|1869.1|1866.1|1883.2|1880.2|1866.2|1863.2|7451
1721401200000|2024-07-19 15:00:00|1868.9|1865.9|1872.9|1869.9|1875.2|1872.2|1866.9|1863.9|4626
1721404800000|2024-07-19 16:00:00|1872.8|1869.8|1877.4|1874.4|1879.4|1876.4|1867.9|1864.9|8457
1721631600000|2024-07-22 07:00:00|1879.2|1876.2|1878.8|1875.8|1884|1881|1873.2|1870.2|1385
1721635200000|2024-07-22 08:00:00|1878.5|1875.5|1877.3|1874.3|1883.3|1880.3|1876.5|1873.5|847
1721638800000|2024-07-22 09:00:00|1878.3|1875.3|1871.5|1868.5|1880.3|1877.3|1870.1|1867.1|1325
1721642400000|2024-07-22 10:00:00|1870.6|1867.6|1851.1|1848.1|1871|1868|1849.6|1846.6|2489
1721646000000|2024-07-22 11:00:00|1851|1848|1848.1|1845.1|1852.1|1849.1|1846.7|1843.7|1425
1721649600000|2024-07-22 12:00:00|1848.4|1845.4|1850.8|1847.8|1851.8|1848.8|1841.2|1838.2|6530
1721653200000|2024-07-22 13:00:00|1849.8|1846.8|1841.7|1838.7|1854|1851|1841.4|1838.4|4493
1721656800000|2024-07-22 14:00:00|1842.4|1839.4|1843.4|1840.4|1848.4|1845.4|1838.7|1835.7|6558
1721660400000|2024-07-22 15:00:00|1843.6|1840.6|1838|1835|1849.4|1846.4|1838|1835|4446
1721664000000|2024-07-22 16:00:00|1838.2|1835.2|1843.3|1840.3|1847.7|1844.7|1837.3|1834.3|7267
1721718000000|2024-07-23 07:00:00|1843.6|1840.6|1835.3|1832.3|1848.5|1845.5|1834.8|1831.8|1602
1721721600000|2024-07-23 08:00:00|1834.8|1831.8|1839.7|1836.7|1842.4|1839.4|1833.8|1830.8|2201
1721725200000|2024-07-23 09:00:00|1839.8|1836.8|1839|1836|1842.8|1839.8|1836|1833|1610
1721728800000|2024-07-23 10:00:00|1839.8|1836.8|1839|1836|1840|1837|1836|1833|814
1721732400000|2024-07-23 11:00:00|1841|1838|1834.2|1831.2|1842.2|1839.2|1834|1831|1435
1721736000000|2024-07-23 12:00:00|1834|1831|1841|1838|1842|1839|1833|1830|3884
1721739600000|2024-07-23 13:00:00|1841.7|1838.7|1835.4|1832.4|1851.4|1848.4|1835.4|1832.4|5207
1721743200000|2024-07-23 14:00:00|1836.1|1833.1|1823.4|1820.4|1836.2|1833.2|1823.4|1820.4|6689
1721746800000|2024-07-23 15:00:00|1823.5|1820.5|1826|1823|1830.7|1827.7|1820.4|1817.4|4958
1721750400000|2024-07-23 16:00:00|1826.3|1823.3|1830.9|1827.9|1831|1828|1823.9|1820.9|6368
1721804400000|2024-07-24 07:00:00|1833.6|1830.6|1828.9|1825.9|1833.9|1830.9|1826.8|1823.8|1224
1721808000000|2024-07-24 08:00:00|1829.4|1826.4|1833|1830|1834.3|1831.3|1828.6|1825.6|1997
1721811600000|2024-07-24 09:00:00|1834.2|1831.2|1838.7|1835.7|1841|1838|1832.2|1829.2|2463
1721815200000|2024-07-24 10:00:00|1838|1835|1839|1836|1842|1839|1837.7|1834.7|1424
1721818800000|2024-07-24 11:00:00|1838.2|1835.2|1834.1|1831.1|1841.1|1838.1|1833.1|1830.1|1716
1721822400000|2024-07-24 12:00:00|1833.7|1830.7|1827.4|1824.4|1834.1|1831.1|1826.1|1823.1|4658
1721826000000|2024-07-24 13:00:00|1828.2|1825.2|1819|1816|1829.9|1826.9|1818|1815|6697
1721829600000|2024-07-24 14:00:00|1819.7|1816.7|1803.4|1800.4|1820|1817|1799.2|1796.2|11046
1721833200000|2024-07-24 15:00:00|1802.2|1799.2|1802.8|1799.8|1806.1|1803.1|1799.1|1796.1|5352
1721836800000|2024-07-24 16:00:00|1801.8|1798.8|1806.6|1803.6|1806.8|1803.8|1798.8|1795.8|7324
1721840400000|2024-07-24 17:00:00|1806.8|1803.8|1806.8|1803.8|1806.8|1803.8|1806.8|1803.8|0
1721890800000|2024-07-25 07:00:00|1808.7|1805.7|1823.9|1820.9|1828.7|1825.7|1805.2|1802.2|4197
1721894400000|2024-07-25 08:00:00|1823|1820|1822|1819|1830.7|1827.7|1818|1815|2189
1721898000000|2024-07-25 09:00:00|1822.2|1819.2|1825.9|1822.9|1832.7|1829.7|1822|1819|2255
1721901600000|2024-07-25 10:00:00|1826.9|1823.9|1825.9|1822.9|1827.7|1824.7|1822.9|1819.9|921
1721905200000|2024-07-25 11:00:00|1825.7|1822.7|1827.8|1824.8|1832.4|1829.4|1825.1|1822.1|1612
1721908800000|2024-07-25 12:00:00|1827.4|1824.4|1856|1853|1866.8|1863.8|1826.4|1823.4|9021
1721912400000|2024-07-25 13:00:00|1856.1|1853.1|1869.1|1866.1|1871.3|1868.3|1854.1|1851.1|6668
1721916000000|2024-07-25 14:00:00|1868.8|1865.8|1875.1|1872.1|1879.1|1876.1|1868.1|1865.1|6822
1721919600000|2024-07-25 15:00:00|1876.1|1873.1|1871.8|1868.8|1879.1|1876.1|1868.8|1865.8|4098
1721923200000|2024-07-25 16:00:00|1872.5|1869.5|1876.2|1873.2|1879.8|1876.8|1868.6|1865.6|6475
1721926800000|2024-07-25 17:00:00|||||||||3
1721977200000|2024-07-26 07:00:00|1883|1880|1866.5|1863.5|1884|1881|1865.5|1862.5|1772
1721980800000|2024-07-26 08:00:00|1866.2|1863.2|1864.9|1861.9|1870.9|1867.9|1862|1859|1276
1721984400000|2024-07-26 09:00:00|1864|1861|1853.7|1850.7|1864|1861|1852.7|1849.7|1766
1721988000000|2024-07-26 10:00:00|1853.5|1850.5|1851.7|1848.7|1856.7|1853.7|1849.7|1846.7|1232
1721991600000|2024-07-26 11:00:00|1851.1|1848.1|1851.7|1848.7|1853.6|1850.6|1847.7|1844.7|1363
1721995200000|2024-07-26 12:00:00|1850.7|1847.7|1858.4|1855.4|1861.6|1858.6|1847.7|1844.7|4122
1721998800000|2024-07-26 13:00:00|1858.6|1855.6|1857.1|1854.1|1860.8|1857.8|1854.1|1851.1|3655
1722002400000|2024-07-26 14:00:00|1857.3|1854.3|1850.3|1847.3|1858.1|1855.1|1847.9|1844.9|3767
1722006000000|2024-07-26 15:00:00|1850.5|1847.5|1852.1|1849.1|1854.8|1851.8|1849|1846|2394
1722009600000|2024-07-26 16:00:00|1851.1|1848.1|1859.8|1856.8|1861.5|1858.5|1845.5|1842.5|6301
1722013200000|2024-07-26 17:00:00|||||||||1
1722236400000|2024-07-29 07:00:00|1862.2|1859.2|1882.9|1879.9|1885.1|1882.1|1862.2|1859.2|1926
1722240000000|2024-07-29 08:00:00|1882.3|1879.3|1892.7|1889.7|1895.7|1892.7|1882.1|1879.1|2248
1722243600000|2024-07-29 09:00:00|1893|1890|1904|1901|1904|1901|1891.7|1888.7|2091
1722247200000|2024-07-29 10:00:00|1905|1902|1912.3|1909.3|1913.3|1910.3|1900|1897|2827
1722250800000|2024-07-29 11:00:00|1911.5|1908.5|1903.2|1900.2|1911.5|1908.5|1902.7|1899.7|1840
1722254400000|2024-07-29 12:00:00|1903.5|1900.5|1893.4|1890.4|1912.7|1909.7|1892.2|1889.2|4776
1722258000000|2024-07-29 13:00:00|1893.7|1890.7|1906.2|1903.2|1911.1|1908.1|1890.7|1887.7|4023
1722261600000|2024-07-29 14:00:00|1906.4|1903.4|1912.4|1909.4|1914.2|1911.2|1906.4|1903.4|4023
1722265200000|2024-07-29 15:00:00|1912.1|1909.1|1915.8|1912.8|1917.8|1914.8|1909.8|1906.8|4193
1722268800000|2024-07-29 16:00:00|1916.8|1913.8|1912.8|1909.8|1917.8|1914.8|1912|1909|6027
1722322800000|2024-07-30 07:00:00|1916.8|1913.8|1914.9|1911.9|1918.5|1915.5|1905.9|1902.9|1145
1722326400000|2024-07-30 08:00:00|1914.7|1911.7|1913.9|1910.9|1919.1|1916.1|1909.9|1906.9|889
1722330000000|2024-07-30 09:00:00|1913.1|1910.1|1914.3|1911.3|1918.1|1915.1|1911.3|1908.3|805
1722333600000|2024-07-30 10:00:00|1915.4|1912.4|1910.7|1907.7|1920.1|1917.1|1909|1906|1083
1722337200000|2024-07-30 11:00:00|1909.7|1906.7|1912.7|1909.7|1915.5|1912.5|1905.3|1902.3|1431
1722340800000|2024-07-30 12:00:00|1911.9|1908.9|1911.5|1908.5|1915.9|1912.9|1905.1|1902.1|3221
1722344400000|2024-07-30 13:00:00|1911.7|1908.7|1906.5|1903.5|1916.5|1913.5|1905.7|1902.7|2701
1722348000000|2024-07-30 14:00:00|1906.7|1903.7|1897.7|1894.7|1911.1|1908.1|1895.9|1892.9|2903
1722351600000|2024-07-30 15:00:00|1898.7|1895.7|1911.2|1908.2|1911.2|1908.2|1897.5|1894.5|3008
1722355200000|2024-07-30 16:00:00|1910.5|1907.5|1926.6|1923.6|1927.4|1924.4|1910.4|1907.4|6471
1722358800000|2024-07-30 17:00:00|1926.4|1923.4|1926.4|1923.4|1926.4|1923.4|1926.4|1923.4|0
1722409200000|2024-07-31 07:00:00|1936.2|1933.2|1936.4|1933.4|1945.4|1942.4|1934.7|1931.7|1869
1722412800000|2024-07-31 08:00:00|1936.7|1933.7|1936|1933|1939.2|1936.2|1929.4|1926.4|1384
1722416400000|2024-07-31 09:00:00|1936.2|1933.2|1923|1920|1937.2|1934.2|1923|1920|1722
1722420000000|2024-07-31 10:00:00|1923.5|1920.5|1924.3|1921.3|1926.8|1923.8|1922|1919|708
1722423600000|2024-07-31 11:00:00|1924|1921|1930.4|1927.4|1930.6|1927.6|1920.2|1917.2|1430
1722427200000|2024-07-31 12:00:00|1930.6|1927.6|1923.7|1920.7|1932.6|1929.6|1922.8|1919.8|2805
1722430800000|2024-07-31 13:00:00|1923.3|1920.3|1903.3|1900.3|1924.8|1921.8|1902|1899|5977
1722434400000|2024-07-31 14:00:00|1903|1900|1908.5|1905.5|1911.7|1908.7|1901|1898|4739
1722438000000|2024-07-31 15:00:00|1908.7|1905.7|1902.9|1899.9|1909.7|1906.7|1902.7|1899.7|2075
1722441600000|2024-07-31 16:00:00|1903.1|1900.1|1917.2|1914.2|1917.5|1914.5|1890.5|1887.5|10292
1722445200000|2024-07-31 17:00:00|1917|1914|1917|1914|1917|1914|1917|1914|0
1722495600000|2024-08-01 07:00:00|1913.8|1910.8|1911.9|1908.9|1920.5|1917.5|1907.9|1904.9|1030
1722499200000|2024-08-01 08:00:00|1911.2|1908.2|1908.7|1905.7|1918.7|1915.7|1905.6|1902.6|1017
1722502800000|2024-08-01 09:00:00|1908.9|1905.9|1916.5|1913.5|1917.3|1914.3|1905.2|1902.2|1104
1722506400000|2024-08-01 10:00:00|1916.6|1913.6|1927.4|1924.4|1929|1926|1914.7|1911.7|1278
1722510000000|2024-08-01 11:00:00|1927.2|1924.2|1931.7|1928.7|1936.5|1933.5|1926.2|1923.2|1180
1722513600000|2024-08-01 12:00:00|1931.4|1928.4|1884.6|1881.6|1932.2|1929.2|1884.1|1881.1|5088
1722517200000|2024-08-01 13:00:00|1884.3|1881.3|1886.6|1883.6|1892.4|1889.4|1878.8|1875.8|4351
1722520800000|2024-08-01 14:00:00|1887.4|1884.4|1860.8|1857.8|1888.6|1885.6|1855.8|1852.8|8104
1722524400000|2024-08-01 15:00:00|1859.8|1856.8|1862.2|1859.2|1865.2|1862.2|1855.2|1852.2|5320
1722528000000|2024-08-01 16:00:00|1862.6|1859.6|1871.5|1868.5|1873.9|1870.9|1859.3|1856.3|10449
1722582000000|2024-08-02 07:00:00|1866.8|1863.8|1867.3|1864.3|1881.3|1878.3|1866.8|1863.8|1452
1722585600000|2024-08-02 08:00:00|1867.1|1864.1|1863.3|1860.3|1873.1|1870.1|1863.3|1860.3|1118
1722589200000|2024-08-02 09:00:00|1863.5|1860.5|1850.5|1847.5|1865.3|1862.3|1850.5|1847.5|2035
1722592800000|2024-08-02 10:00:00|1849.5|1846.5|1852.5|1849.5|1855.1|1852.1|1849.5|1846.5|863
1722596400000|2024-08-02 11:00:00|1851.5|1848.5|1850.5|1847.5|1853.5|1850.5|1847.9|1844.9|1055
1722600000000|2024-08-02 12:00:00|1849.9|1846.9|1834.4|1831.4|1854.1|1851.1|1832.8|1829.8|5410
1722603600000|2024-08-02 13:00:00|1834.6|1831.6|1823.2|1820.2|1834.6|1831.6|1822.4|1819.4|5558
1722607200000|2024-08-02 14:00:00|1822.4|1819.4|1820|1817|1827.2|1824.2|1816.2|1813.2|5679
1722610800000|2024-08-02 15:00:00|1819.8|1816.8|1820.4|1817.4|1825.2|1822.2|1815.6|1812.6|5180
1722614400000|2024-08-02 16:00:00|1820.2|1817.2|1831|1828|1831.3|1828.3|1817|1814|9527
1722841200000|2024-08-05 07:00:00|1820.4|1817.4|1784.4|1781.4|1821.9|1818.9|1782.8|1779.8|4909
1722844800000|2024-08-05 08:00:00|1784.1|1781.1|1804.3|1801.3|1807.3|1804.3|1783.4|1780.4|3188
1722848400000|2024-08-05 09:00:00|1804.5|1801.5|1803.8|1800.8|1805|1802|1800.8|1797.8|1560
1722852000000|2024-08-05 10:00:00|1804|1801|1804.1|1801.1|1808.8|1805.8|1801.6|1798.6|1531
1722855600000|2024-08-05 11:00:00|1804.4|1801.4|1793.3|1790.3|1804.4|1801.4|1791|1788|1449
1722859200000|2024-08-05 12:00:00|1793.5|1790.5|1815.2|1812.2|1817.2|1814.2|1793.5|1790.5|3811
1722862800000|2024-08-05 13:00:00|1817.7|1814.7|1829|1826|1840.3|1837.3|1815.4|1812.4|4552
1722866400000|2024-08-05 14:00:00|1828.4|1825.4|1839|1836|1840|1837|1826.9|1823.9|3890
1722870000000|2024-08-05 15:00:00|1838.7|1835.7|1837.5|1834.5|1849.3|1846.3|1833.2|1830.2|4020
1722873600000|2024-08-05 16:00:00|1837.2|1834.2|1819.1|1816.1|1840.7|1837.7|1818.1|1815.1|7238
1722877200000|2024-08-05 17:00:00|1818.9|1815.9|1818.9|1815.9|1818.9|1815.9|1818.9|1815.9|0
1722927600000|2024-08-06 07:00:00|1828.1|1825.1|1811.6|1808.6|1829.6|1826.6|1810.6|1807.6|1919
1722931200000|2024-08-06 08:00:00|1811.8|1808.8|1806.6|1803.6|1813.8|1810.8|1805.3|1802.3|1362
1722934800000|2024-08-06 09:00:00|1806.8|1803.8|1809.4|1806.4|1813.6|1810.6|1805.8|1802.8|630
1722938400000|2024-08-06 10:00:00|1808.4|1805.4|1821.5|1818.5|1823.5|1820.5|1805.6|1802.6|1656
1722942000000|2024-08-06 11:00:00|1821.2|1818.2|1809.7|1806.7|1822.5|1819.5|1808.9|1805.9|793
1722945600000|2024-08-06 12:00:00|1810.2|1807.2|1809|1806|1815.5|1812.5|1806.5|1803.5|2807
1722949200000|2024-08-06 13:00:00|1809.5|1806.5|1814.4|1811.4|1819.7|1816.7|1808|1805|2906
1722952800000|2024-08-06 14:00:00|1814.2|1811.2|1795.4|1792.4|1814.2|1811.2|1794.4|1791.4|6110
1722956400000|2024-08-06 15:00:00|1795.9|1792.9|1797.5|1794.5|1798.5|1795.5|1794.2|1791.2|3704
1722960000000|2024-08-06 16:00:00|1796.9|1793.9|1802.2|1799.2|1805.5|1802.5|1796.5|1793.5|6514
1723014000000|2024-08-07 07:00:00|1808.4|1805.4|1798.9|1795.9|1808.6|1805.6|1798.6|1795.6|941
1723017600000|2024-08-07 08:00:00|1798.7|1795.7|1804.8|1801.8|1806.2|1803.2|1797.9|1794.9|712
1723021200000|2024-08-07 09:00:00|1804.2|1801.2|1815.6|1812.6|1817.6|1814.6|1804.2|1801.2|1552
1723024800000|2024-08-07 10:00:00|1816.6|1813.6|1824.6|1821.6|1830.3|1827.3|1816.3|1813.3|1326
1723028400000|2024-08-07 11:00:00|1824.4|1821.4|1827.4|1824.4|1828.4|1825.4|1820.8|1817.8|933
1723032000000|2024-08-07 12:00:00|1827.6|1824.6|1833.8|1830.8|1841.6|1838.6|1823.6|1820.6|3048
1723035600000|2024-08-07 13:00:00|1833.6|1830.6|1821.4|1818.4|1834.4|1831.4|1811.3|1808.3|3311
1723039200000|2024-08-07 14:00:00|1821.6|1818.6|1812.3|1809.3|1821.6|1818.6|1806.1|1803.1|3481
1723042800000|2024-08-07 15:00:00|1812.1|1809.1|1834.4|1831.4|1835.4|1832.4|1812.1|1809.1|3224
1723046400000|2024-08-07 16:00:00|1835.4|1832.4|1824.7|1821.7|1838.7|1835.7|1822.7|1819.7|5760
1723100400000|2024-08-08 07:00:00|1822.1|1819.1|1812.1|1809.1|1823.8|1820.8|1811.1|1808.1|918
1723104000000|2024-08-08 08:00:00|1812.9|1809.9|1816.9|1813.9|1817.9|1814.9|1811.1|1808.1|935
1723107600000|2024-08-08 09:00:00|1816.6|1813.6|1825.7|1822.7|1827.9|1824.9|1813.6|1810.6|760
1723111200000|2024-08-08 10:00:00|1825.9|1822.9|1835.7|1832.7|1836.7|1833.7|1825.7|1822.7|1099
1723114800000|2024-08-08 11:00:00|1836.2|1833.2|1861.8|1858.8|1861.8|1858.8|1835.9|1832.9|3453
1723118400000|2024-08-08 12:00:00|1861.1|1858.1|1863.3|1860.3|1864|1861|1854.5|1851.5|4575
1723122000000|2024-08-08 13:00:00|1863.6|1860.6|1881.9|1878.9|1884.9|1881.9|1863.6|1860.6|7597
1723125600000|2024-08-08 14:00:00|1882.4|1879.4|1880.4|1877.4|1891.9|1888.9|1875.4|1872.4|7598
1723129200000|2024-08-08 15:00:00|1880.9|1877.9|1891.4|1888.4|1891.7|1888.7|1878.4|1875.4|5971
1723132800000|2024-08-08 16:00:00|1891.2|1888.2|1866.4|1863.4|1897.4|1894.4|1864.6|1861.6|10271
1723186800000|2024-08-09 07:00:00|1866.8|1863.8|1875.5|1872.5|1880.5|1877.5|1860.3|1857.3|1245
1723190400000|2024-08-09 08:00:00|1875.3|1872.3|1867.3|1864.3|1877|1874|1866|1863|1090
1723194000000|2024-08-09 09:00:00|1867.5|1864.5|1878.5|1875.5|1880.3|1877.3|1864.1|1861.1|1286
1723197600000|2024-08-09 10:00:00|1879.5|1876.5|1875.8|1872.8|1881.1|1878.1|1869|1866|1587
1723201200000|2024-08-09 11:00:00|1876.1|1873.1|1882.8|1879.8|1882.8|1879.8|1874.6|1871.6|564
1723204800000|2024-08-09 12:00:00|1882.6|1879.6|1883.9|1880.9|1884.9|1881.9|1866.3|1863.3|2977
1723208400000|2024-08-09 13:00:00|1883.6|1880.6|1867.6|1864.6|1898.6|1895.6|1866.6|1863.6|3968
1723212000000|2024-08-09 14:00:00|1867.3|1864.3|1848.1|1845.1|1870.4|1867.4|1847.1|1844.1|4750
1723215600000|2024-08-09 15:00:00|1847.6|1844.6|1860.1|1857.1|1861.1|1858.1|1847.6|1844.6|2272
1723219200000|2024-08-09 16:00:00|1859.6|1856.6|1869.1|1866.1|1870.1|1867.1|1853.6|1850.6|7997
1723446000000|2024-08-12 07:00:00|1870.2|1867.2|1872.9|1869.9|1888.4|1885.4|1865.7|1862.7|1265
1723449600000|2024-08-12 08:00:00|1873.2|1870.2|1860.9|1857.9|1873.7|1870.7|1858.7|1855.7|807
1723453200000|2024-08-12 09:00:00|1861.2|1858.2|1868.9|1865.9|1870.4|1867.4|1860.9|1857.9|353
1723456800000|2024-08-12 10:00:00|1869.2|1866.2|1870.7|1867.7|1871.9|1868.9|1865.2|1862.2|637
1723460400000|2024-08-12 11:00:00|1871.2|1868.2|1875.2|1872.2|1875.5|1872.5|1868.2|1865.2|310
1723464000000|2024-08-12 12:00:00|1874.7|1871.7|1857.7|1854.7|1878.2|1875.2|1857.5|1854.5|2043
1723467600000|2024-08-12 13:00:00|1858|1855|1860.7|1857.7|1863.5|1860.5|1853.5|1850.5|2946
1723471200000|2024-08-12 14:00:00|1860.5|1857.5|1851|1848|1868.2|1865.2|1850|1847|2724
1723474800000|2024-08-12 15:00:00|1851.5|1848.5|1853|1850|1859.5|1856.5|1848|1845|2051
1723478400000|2024-08-12 16:00:00|1853.8|1850.8|1850|1847|1854.3|1851.3|1840.6|1837.6|8023
1723532400000|2024-08-13 07:00:00|1851.4|1848.4|1866.2|1863.2|1867.2|1864.2|1849.4|1846.4|676
1723536000000|2024-08-13 08:00:00|1866.9|1863.9|1864.7|1861.7|1871.7|1868.7|1863.9|1860.9|991
1723539600000|2024-08-13 09:00:00|1865.2|1862.2|1868.2|1865.2|1870.7|1867.7|1861.9|1858.9|533
1723543200000|2024-08-13 10:00:00|1868.4|1865.4|1865.7|1862.7|1869.4|1866.4|1864.7|1861.7|949
1723546800000|2024-08-13 11:00:00|1866|1863|1878.2|1875.2|1878.4|1875.4|1862.7|1859.7|1059
1723550400000|2024-08-13 12:00:00|1878.4|1875.4|1874|1871|1884.2|1881.2|1868|1865|3459
1723554000000|2024-08-13 13:00:00|1874.2|1871.2|1864.3|1861.3|1874.7|1871.7|1862.5|1859.5|2639
1723557600000|2024-08-13 14:00:00|1864.8|1861.8|1850.3|1847.3|1865.3|1862.3|1846.8|1843.8|4611
1723561200000|2024-08-13 15:00:00|1849.3|1846.3|1861.8|1858.8|1863.3|1860.3|1849.1|1846.1|2075
1723564800000|2024-08-13 16:00:00|1862.5|1859.5|1851.8|1848.8|1865.3|1862.3|1849.8|1846.8|5059
1723618800000|2024-08-14 07:00:00|1849.7|1846.7|1852|1849|1859.5|1856.5|1849|1846|298
1723622400000|2024-08-14 08:00:00|1851.7|1848.7|1849|1846|1854.9|1851.9|1848.7|1845.7|612
1723626000000|2024-08-14 09:00:00|1849.2|1846.2|1844.5|1841.5|1849.7|1846.7|1841.5|1838.5|835
1723629600000|2024-08-14 10:00:00|1844.2|1841.2|1832|1829|1846.2|1843.2|1830.3|1827.3|1253
1723633200000|2024-08-14 11:00:00|1831.8|1828.8|1834.1|1831.1|1834.5|1831.5|1830.1|1827.1|880
1723636800000|2024-08-14 12:00:00|1834.8|1831.8|1833.5|1830.5|1841.5|1838.5|1831.1|1828.1|2409
1723640400000|2024-08-14 13:00:00|1832.5|1829.5|1825.6|1822.6|1834.1|1831.1|1825.6|1822.6|3638
1723644000000|2024-08-14 14:00:00|1824.9|1821.9|1820.9|1817.9|1829.9|1826.9|1820.2|1817.2|3218
1723647600000|2024-08-14 15:00:00|1821.2|1818.2|1818.6|1815.6|1823.2|1820.2|1814.2|1811.2|2732
1723651200000|2024-08-14 16:00:00|1818.2|1815.2|1815.2|1812.2|1818.7|1815.7|1809.2|1806.2|5336
1723705200000|2024-08-15 07:00:00|1815.9|1812.9|1813.9|1810.9|1825.8|1822.8|1812.9|1809.9|1023
1723708800000|2024-08-15 08:00:00|1812.9|1809.9|1821.6|1818.6|1822.1|1819.1|1812.9|1809.9|833
1723712400000|2024-08-15 09:00:00|1821.9|1818.9|1819.9|1816.9|1824.1|1821.1|1818.6|1815.6|591
1723716000000|2024-08-15 10:00:00|1820.1|1817.1|1822.9|1819.9|1825.3|1822.3|1819.9|1816.9|804
1723719600000|2024-08-15 11:00:00|1822.6|1819.6|1819.4|1816.4|1824.9|1821.9|1819.4|1816.4|537
1723723200000|2024-08-15 12:00:00|1819.1|1816.1|1805.9|1802.9|1820.9|1817.9|1803.4|1800.4|3540
1723726800000|2024-08-15 13:00:00|1806.9|1803.9|1800.9|1797.9|1808.9|1805.9|1798.9|1795.9|3218
1723730400000|2024-08-15 14:00:00|1800.7|1797.7|1810.5|1807.5|1818.9|1815.9|1800.7|1797.7|3736
1723734000000|2024-08-15 15:00:00|1811.2|1808.2|1820.1|1817.1|1821.1|1818.1|1808.5|1805.5|1802
1723737600000|2024-08-15 16:00:00|1819.1|1816.1|1802.1|1799.1|1819.1|1816.1|1801.6|1798.6|6937
1723791600000|2024-08-16 07:00:00|1804.8|1801.8|1806.3|1803.3|1807|1804|1803.3|1800.3|1306
1723795200000|2024-08-16 08:00:00|1806|1803|1815|1812|1815.5|1812.5|1806|1803|649
1723798800000|2024-08-16 09:00:00|1815.3|1812.3|1824.5|1821.5|1825|1822|1815|1812|1165
1723802400000|2024-08-16 10:00:00|1824.3|1821.3|1827.8|1824.8|1827.8|1824.8|1818.5|1815.5|1078
1723806000000|2024-08-16 11:00:00|1828.2|1825.2|1822.3|1819.3|1832.8|1829.8|1822|1819|748
1723809600000|2024-08-16 12:00:00|1821.6|1818.6|1835.7|1832.7|1840.5|1837.5|1820.3|1817.3|2489
1723813200000|2024-08-16 13:00:00|1835.5|1832.5|1841.2|1838.2|1851|1848|1834.2|1831.2|3390
1723816800000|2024-08-16 14:00:00|1841|1838|1825.1|1822.1|1843.7|1840.7|1823.8|1820.8|3500
1723820400000|2024-08-16 15:00:00|1825.4|1822.4|1817.7|1814.7|1827.8|1824.8|1810.7|1807.7|3785
1723824000000|2024-08-16 16:00:00|1817.4|1814.4|1827.8|1824.8|1829.8|1826.8|1817|1814|3693
1724050800000|2024-08-19 07:00:00|1821.5|1818.5|1813.3|1810.3|1822|1819|1812|1809|738
1724054400000|2024-08-19 08:00:00|1813|1810|1829.3|1826.3|1831.5|1828.5|1812|1809|857
1724058000000|2024-08-19 09:00:00|1827.9|1824.9|1822.8|1819.8|1830.5|1827.5|1821.3|1818.3|581
1724061600000|2024-08-19 10:00:00|1822.3|1819.3|1822.3|1819.3|1824.3|1821.3|1815.9|1812.9|679
1724065200000|2024-08-19 11:00:00|1823.3|1820.3|1825.3|1822.3|1828.9|1825.9|1822.3|1819.3|377
1724068800000|2024-08-19 12:00:00|1825.6|1822.6|1827.2|1824.2|1828.1|1825.1|1817.2|1814.2|1757
1724072400000|2024-08-19 13:00:00|1828|1825|1827.9|1824.9|1830.3|1827.3|1820.5|1817.5|2344
1724076000000|2024-08-19 14:00:00|1827.6|1824.6|1822.5|1819.5|1827.9|1824.9|1819.5|1816.5|1809
1724079600000|2024-08-19 15:00:00|1821.5|1818.5|1823|1820|1829.4|1826.4|1821.5|1818.5|1901
1724083200000|2024-08-19 16:00:00|1823.6|1820.6|1824|1821|1828.6|1825.6|1822.2|1819.2|6830
1724137200000|2024-08-20 07:00:00|1830.3|1827.3|1816|1813|1830.3|1827.3|1809.8|1806.8|2132
1724140800000|2024-08-20 08:00:00|1816.3|1813.3|1804.3|1801.3|1818.3|1815.3|1799.8|1796.8|3009
1724144400000|2024-08-20 09:00:00|1803.8|1800.8|1788.4|1785.4|1804.6|1801.6|1780.4|1777.4|3395
1724148000000|2024-08-20 10:00:00|1787.7|1784.7|1785.4|1782.4|1789.7|1786.7|1783.4|1780.4|2001
1724151600000|2024-08-20 11:00:00|1785.7|1782.7|1786.1|1783.1|1788.1|1785.1|1783.4|1780.4|1355
1724155200000|2024-08-20 12:00:00|1785.8|1782.8|1781.1|1778.1|1786.5|1783.5|1779.1|1776.1|4581
1724158800000|2024-08-20 13:00:00|1782.1|1779.1|1790.5|1787.5|1802.1|1799.1|1780.6|1777.6|4367
1724162400000|2024-08-20 14:00:00|1790.8|1787.8|1781.1|1778.1|1796.5|1793.5|1779.5|1776.5|3422
1724166000000|2024-08-20 15:00:00|1781.8|1778.8|1777.1|1774.1|1782.1|1779.1|1775.4|1772.4|3497
1724169600000|2024-08-20 16:00:00|1777.4|1774.4|1780.3|1777.3|1782.8|1779.8|1776.1|1773.1|6750
1724223600000|2024-08-21 07:00:00|1780.4|1777.4|1785.4|1782.4|1789.4|1786.4|1778.1|1775.1|1314
1724227200000|2024-08-21 08:00:00|1785.1|1782.1|1787.1|1784.1|1787.4|1784.4|1778.4|1775.4|733
1724230800000|2024-08-21 09:00:00|1787.4|1784.4|1780.4|1777.4|1789.9|1786.9|1779.8|1776.8|789
1724234400000|2024-08-21 10:00:00|1780.1|1777.1|1777.4|1774.4|1780.4|1777.4|1776.4|1773.4|1111
1724238000000|2024-08-21 11:00:00|1777.1|1774.1|1778.4|1775.4|1785.4|1782.4|1775.4|1772.4|1331
1724241600000|2024-08-21 12:00:00|1778.6|1775.6|1784.1|1781.1|1787.7|1784.7|1776.4|1773.4|2144
1724245200000|2024-08-21 13:00:00|1783.3|1780.3|1780.2|1777.2|1787.5|1784.5|1778.1|1775.1|3035
1724248800000|2024-08-21 14:00:00|1780.3|1777.3|1777.9|1774.9|1781.9|1778.9|1775.5|1772.5|4513
1724252400000|2024-08-21 15:00:00|1778.9|1775.9|1788.1|1785.1|1795.3|1792.3|1778.9|1775.9|3818
1724256000000|2024-08-21 16:00:00|1787.9|1784.9|1793.7|1790.7|1794.7|1791.7|1782.3|1779.3|6302
1724259600000|2024-08-21 17:00:00|1794|1791|1794|1791|1794|1791|1794|1791|0
1724310000000|2024-08-22 07:00:00|1788.7|1785.7|1796.5|1793.5|1798.5|1795.5|1787.5|1784.5|995
1724313600000|2024-08-22 08:00:00|1799.9|1796.9|1792.1|1789.1|1801.5|1798.5|1787.6|1784.6|1257
1724317200000|2024-08-22 09:00:00|1791.8|1788.8|1795.8|1792.8|1796.1|1793.1|1791.6|1788.6|668
1724320800000|2024-08-22 10:00:00|1796.1|1793.1|1803.2|1800.2|1803.5|1800.5|1790.2|1787.2|1093
1724324400000|2024-08-22 11:00:00|1804.5|1801.5|1806.9|1803.9|1811.3|1808.3|1801.9|1798.9|1368
1724328000000|2024-08-22 12:00:00|1806.6|1803.6|1816.6|1813.6|1819.9|1816.9|1801.7|1798.7|3350
1724331600000|2024-08-22 13:00:00|1816.8|1813.8|1822.3|1819.3|1826.6|1823.6|1814.6|1811.6|3410
1724335200000|2024-08-22 14:00:00|1822|1819|1811.4|1808.4|1824.3|1821.3|1811.3|1808.3|2954
1724338800000|2024-08-22 15:00:00|1811.5|1808.5|1805|1802|1819.4|1816.4|1805|1802|2787
1724342400000|2024-08-22 16:00:00|1805.3|1802.3|1804|1801|1811|1808|1803|1800|4190
1724396400000|2024-08-23 07:00:00|1812.5|1809.5|1828.6|1825.6|1829.9|1826.9|1811.2|1808.2|1601
1724400000000|2024-08-23 08:00:00|1829.2|1826.2|1840|1837|1841.8|1838.8|1826.2|1823.2|2488
1724403600000|2024-08-23 09:00:00|1840.3|1837.3|1841.6|1838.6|1845|1842|1838.3|1835.3|1843
1724407200000|2024-08-23 10:00:00|1842.6|1839.6|1846|1843|1849.3|1846.3|1841.6|1838.6|1367
1724410800000|2024-08-23 11:00:00|1846.3|1843.3|1847|1844|1847|1844|1836|1833|969
1724414400000|2024-08-23 12:00:00|1846|1843|1848.3|1845.3|1855.3|1852.3|1841|1838|3975
1724418000000|2024-08-23 13:00:00|1848.7|1845.7|1852.9|1849.9|1853.4|1850.4|1833.2|1830.2|3824
1724421600000|2024-08-23 14:00:00|1852.7|1849.7|1854.7|1851.7|1863|1860|1847.7|1844.7|4910
1724425200000|2024-08-23 15:00:00|1855.5|1852.5|1851|1848|1859|1856|1848.3|1845.3|3462
1724428800000|2024-08-23 16:00:00|1850.6|1847.6|1861.3|1858.3|1863.7|1860.7|1848|1845|8279
1724670000000|2024-08-26 11:00:00|1877.8|1874.8|1904.6|1901.6|1904.6|1901.6|1877.8|1874.8|3167
1724673600000|2024-08-26 12:00:00|1904|1901|1916.3|1913.3|1919|1916|1902|1899|6730
1724677200000|2024-08-26 13:00:00|1916.5|1913.5|1916.7|1913.7|1920|1917|1907|1904|5859
1724680800000|2024-08-26 14:00:00|1916.3|1913.3|1930.3|1927.3|1939.3|1936.3|1915.7|1912.7|10059
1724684400000|2024-08-26 15:00:00|1931.3|1928.3|1932.4|1929.4|1938|1935|1928|1925|6800
1724688000000|2024-08-26 16:00:00|1932.7|1929.7|1927.4|1924.4|1934.7|1931.7|1923.7|1920.7|13678
1724742000000|2024-08-27 07:00:00|1938.9|1935.9|1951.3|1948.3|1959.7|1956.7|1933.9|1930.9|3910
1724745600000|2024-08-27 08:00:00|1950.6|1947.6|1945.6|1942.6|1960.3|1957.3|1944.3|1941.3|3865
1724749200000|2024-08-27 09:00:00|1945.9|1942.9|1923.6|1920.6|1947.1|1944.1|1904.1|1901.1|3735
1724752800000|2024-08-27 10:00:00|1923.8|1920.8|1922.3|1919.3|1925.3|1922.3|1918.6|1915.6|1734
1724756400000|2024-08-27 11:00:00|1922|1919|1933.2|1930.2|1933.3|1930.3|1921.3|1918.3|2019
1724760000000|2024-08-27 12:00:00|1931.7|1928.7|1943.3|1940.3|1943.3|1940.3|1930.7|1927.7|4450
1724763600000|2024-08-27 13:00:00|1943.7|1940.7|1957.3|1954.3|1960.3|1957.3|1942.7|1939.7|7175
1724767200000|2024-08-27 14:00:00|1958.3|1955.3|1970.8|1967.8|1977.7|1974.7|1956.3|1953.3|9561
1724770800000|2024-08-27 15:00:00|1971|1968|1971.4|1968.4|1973.7|1970.7|1966.7|1963.7|5524
1724774400000|2024-08-27 16:00:00|1971|1968|1990|1987|1990|1987|1965.4|1962.4|11848
1724828400000|2024-08-28 07:00:00|1985.7|1982.7|1970.6|1967.6|1987.5|1984.5|1968.2|1965.2|2107
1724832000000|2024-08-28 08:00:00|1970.4|1967.4|1974.8|1971.8|1979.6|1976.6|1969.7|1966.7|2551
1724835600000|2024-08-28 09:00:00|1974.9|1971.9|1969.3|1966.3|1978.5|1975.5|1965.3|1962.3|3599
1724839200000|2024-08-28 10:00:00|1970.5|1967.5|1969.3|1966.3|1973.1|1970.1|1964.6|1961.6|1491
1724842800000|2024-08-28 11:00:00|1968.3|1965.3|1966.7|1963.7|1969.3|1966.3|1955.5|1952.5|2849
1724846400000|2024-08-28 12:00:00|1966|1963|1969.4|1966.4|1972.4|1969.4|1960.4|1957.4|4469
1724850000000|2024-08-28 13:00:00|1970.1|1967.1|1963.7|1960.7|1973.1|1970.1|1960|1957|4218
1724853600000|2024-08-28 14:00:00|1964|1961|1955.4|1952.4|1971|1968|1938.1|1935.1|8371
1724857200000|2024-08-28 15:00:00|1956.4|1953.4|1958.4|1955.4|1961.7|1958.7|1949.7|1946.7|4472
1724860800000|2024-08-28 16:00:00|1958.6|1955.6|1980.7|1977.7|1982|1979|1958|1955|13538
1724914800000|2024-08-29 07:00:00|1978.4|1975.4|1984.2|1981.2|1990.5|1987.5|1970|1967|2296
1724918400000|2024-08-29 08:00:00|1985.2|1982.2|1987.2|1984.2|1989.6|1986.6|1982.9|1979.9|1197
1724922000000|2024-08-29 09:00:00|1987.5|1984.5|1987.9|1984.9|1994.8|1991.8|1982.7|1979.7|2946
1724925600000|2024-08-29 10:00:00|1988.2|1985.2|1989.5|1986.5|1989.5|1986.5|1982.4|1979.4|1710
1724929200000|2024-08-29 11:00:00|1989.8|1986.8|1971.6|1968.6|1990.5|1987.5|1969.2|1966.2|2194
1724932800000|2024-08-29 12:00:00|1972.1|1969.1|1979.8|1976.8|1980.2|1977.2|1969.2|1966.2|3117
1724936400000|2024-08-29 13:00:00|1980.2|1977.2|1991.2|1988.2|1991.2|1988.2|1973.5|1970.5|6507
1724940000000|2024-08-29 14:00:00|1991.5|1988.5|1993.4|1990.4|1997.7|1994.7|1982.4|1979.4|12005
1724943600000|2024-08-29 15:00:00|1992.4|1989.4|1991.4|1988.4|1995.7|1992.7|1986.1|1983.1|4046
1724947200000|2024-08-29 16:00:00|1990.1|1987.1|2001.2|1998.2|2012.7|2009.7|1988.1|1985.1|11170
1725001200000|2024-08-30 07:00:00|2002.8|1999.8|2001.1|1998.1|2009.5|2006.5|1999|1996|1602
1725004800000|2024-08-30 08:00:00|2002.1|1999.1|1999.1|1996.1|2009.8|2006.8|1997|1994|1692
1725008400000|2024-08-30 09:00:00|1999.5|1996.5|2000.1|1997.1|2001.8|1998.8|1996.8|1993.8|693
1723446000000|2024-08-12 07:00:00|1870.2|1867.2|1872.9|1869.9|1888.4|1885.4|1865.7|1862.7|1265
1723449600000|2024-08-12 08:00:00|1873.2|1870.2|1860.9|1857.9|1873.7|1870.7|1858.7|1855.7|807
1723453200000|2024-08-12 09:00:00|1861.2|1858.2|1868.9|1865.9|1870.4|1867.4|1860.9|1857.9|353
1723456800000|2024-08-12 10:00:00|1869.2|1866.2|1870.7|1867.7|1871.9|1868.9|1865.2|1862.2|637
1723460400000|2024-08-12 11:00:00|1871.2|1868.2|1875.2|1872.2|1875.5|1872.5|1868.2|1865.2|310
1723464000000|2024-08-12 12:00:00|1874.7|1871.7|1857.7|1854.7|1878.2|1875.2|1857.5|1854.5|2043
1723467600000|2024-08-12 13:00:00|1858|1855|1860.7|1857.7|1863.5|1860.5|1853.5|1850.5|2946
1723471200000|2024-08-12 14:00:00|1860.5|1857.5|1851|1848|1868.2|1865.2|1850|1847|2724
1723474800000|2024-08-12 15:00:00|1851.5|1848.5|1853|1850|1859.5|1856.5|1848|1845|2051
1723478400000|2024-08-12 16:00:00|1853.8|1850.8|1850|1847|1854.3|1851.3|1840.6|1837.6|8023
1723532400000|2024-08-13 07:00:00|1851.4|1848.4|1866.2|1863.2|1867.2|1864.2|1849.4|1846.4|676
1723536000000|2024-08-13 08:00:00|1866.9|1863.9|1864.7|1861.7|1871.7|1868.7|1863.9|1860.9|991
1723539600000|2024-08-13 09:00:00|1865.2|1862.2|1868.2|1865.2|1870.7|1867.7|1861.9|1858.9|533
1723543200000|2024-08-13 10:00:00|1868.4|1865.4|1865.7|1862.7|1869.4|1866.4|1864.7|1861.7|949
1723546800000|2024-08-13 11:00:00|1866|1863|1878.2|1875.2|1878.4|1875.4|1862.7|1859.7|1059
1723550400000|2024-08-13 12:00:00|1878.4|1875.4|1874|1871|1884.2|1881.2|1868|1865|3459
1723554000000|2024-08-13 13:00:00|1874.2|1871.2|1864.3|1861.3|1874.7|1871.7|1862.5|1859.5|2639
1723557600000|2024-08-13 14:00:00|1864.8|1861.8|1850.3|1847.3|1865.3|1862.3|1846.8|1843.8|4611
1723561200000|2024-08-13 15:00:00|1849.3|1846.3|1861.8|1858.8|1863.3|1860.3|1849.1|1846.1|2075
1723564800000|2024-08-13 16:00:00|1862.5|1859.5|1851.8|1848.8|1865.3|1862.3|1849.8|1846.8|5059
1723618800000|2024-08-14 07:00:00|1849.7|1846.7|1852|1849|1859.5|1856.5|1849|1846|298
1723622400000|2024-08-14 08:00:00|1851.7|1848.7|1849|1846|1854.9|1851.9|1848.7|1845.7|612
1723626000000|2024-08-14 09:00:00|1849.2|1846.2|1844.5|1841.5|1849.7|1846.7|1841.5|1838.5|835
1723629600000|2024-08-14 10:00:00|1844.2|1841.2|1832|1829|1846.2|1843.2|1830.3|1827.3|1253
1723633200000|2024-08-14 11:00:00|1831.8|1828.8|1834.1|1831.1|1834.5|1831.5|1830.1|1827.1|880
1723636800000|2024-08-14 12:00:00|1834.8|1831.8|1833.5|1830.5|1841.5|1838.5|1831.1|1828.1|2409
1723640400000|2024-08-14 13:00:00|1832.5|1829.5|1825.6|1822.6|1834.1|1831.1|1825.6|1822.6|3638
1723644000000|2024-08-14 14:00:00|1824.9|1821.9|1820.9|1817.9|1829.9|1826.9|1820.2|1817.2|3218
1723647600000|2024-08-14 15:00:00|1821.2|1818.2|1818.6|1815.6|1823.2|1820.2|1814.2|1811.2|2732
1723651200000|2024-08-14 16:00:00|1818.2|1815.2|1815.2|1812.2|1818.7|1815.7|1809.2|1806.2|5336
1723705200000|2024-08-15 07:00:00|1815.9|1812.9|1813.9|1810.9|1825.8|1822.8|1812.9|1809.9|1023
1723708800000|2024-08-15 08:00:00|1812.9|1809.9|1821.6|1818.6|1822.1|1819.1|1812.9|1809.9|833
1723712400000|2024-08-15 09:00:00|1821.9|1818.9|1819.9|1816.9|1824.1|1821.1|1818.6|1815.6|591
1723716000000|2024-08-15 10:00:00|1820.1|1817.1|1822.9|1819.9|1825.3|1822.3|1819.9|1816.9|804
1723719600000|2024-08-15 11:00:00|1822.6|1819.6|1819.4|1816.4|1824.9|1821.9|1819.4|1816.4|537
1723723200000|2024-08-15 12:00:00|1819.1|1816.1|1805.9|1802.9|1820.9|1817.9|1803.4|1800.4|3540
1723726800000|2024-08-15 13:00:00|1806.9|1803.9|1800.9|1797.9|1808.9|1805.9|1798.9|1795.9|3218
1723730400000|2024-08-15 14:00:00|1800.7|1797.7|1810.5|1807.5|1818.9|1815.9|1800.7|1797.7|3736
1723734000000|2024-08-15 15:00:00|1811.2|1808.2|1820.1|1817.1|1821.1|1818.1|1808.5|1805.5|1802
1723737600000|2024-08-15 16:00:00|1819.1|1816.1|1802.1|1799.1|1819.1|1816.1|1801.6|1798.6|6937
1723791600000|2024-08-16 07:00:00|1804.8|1801.8|1806.3|1803.3|1807|1804|1803.3|1800.3|1306
1723795200000|2024-08-16 08:00:00|1806|1803|1815|1812|1815.5|1812.5|1806|1803|649
1723798800000|2024-08-16 09:00:00|1815.3|1812.3|1824.5|1821.5|1825|1822|1815|1812|1165
1723802400000|2024-08-16 10:00:00|1824.3|1821.3|1827.8|1824.8|1827.8|1824.8|1818.5|1815.5|1078
1723806000000|2024-08-16 11:00:00|1828.2|1825.2|1822.3|1819.3|1832.8|1829.8|1822|1819|748
1723809600000|2024-08-16 12:00:00|1821.6|1818.6|1835.7|1832.7|1840.5|1837.5|1820.3|1817.3|2489
1723813200000|2024-08-16 13:00:00|1835.5|1832.5|1841.2|1838.2|1851|1848|1834.2|1831.2|3390
1723816800000|2024-08-16 14:00:00|1841|1838|1825.1|1822.1|1843.7|1840.7|1823.8|1820.8|3500
1723820400000|2024-08-16 15:00:00|1825.4|1822.4|1817.7|1814.7|1827.8|1824.8|1810.7|1807.7|3785
1723824000000|2024-08-16 16:00:00|1817.4|1814.4|1827.8|1824.8|1829.8|1826.8|1817|1814|3693
1724050800000|2024-08-19 07:00:00|1821.5|1818.5|1813.3|1810.3|1822|1819|1812|1809|738
1724054400000|2024-08-19 08:00:00|1813|1810|1829.3|1826.3|1831.5|1828.5|1812|1809|857
1724058000000|2024-08-19 09:00:00|1827.9|1824.9|1822.8|1819.8|1830.5|1827.5|1821.3|1818.3|581
1724061600000|2024-08-19 10:00:00|1822.3|1819.3|1822.3|1819.3|1824.3|1821.3|1815.9|1812.9|679
1724065200000|2024-08-19 11:00:00|1823.3|1820.3|1825.3|1822.3|1828.9|1825.9|1822.3|1819.3|377
1724068800000|2024-08-19 12:00:00|1825.6|1822.6|1827.2|1824.2|1828.1|1825.1|1817.2|1814.2|1757
1724072400000|2024-08-19 13:00:00|1828|1825|1827.9|1824.9|1830.3|1827.3|1820.5|1817.5|2344
1724076000000|2024-08-19 14:00:00|1827.6|1824.6|1822.5|1819.5|1827.9|1824.9|1819.5|1816.5|1809
1724079600000|2024-08-19 15:00:00|1821.5|1818.5|1823|1820|1829.4|1826.4|1821.5|1818.5|1901
1724083200000|2024-08-19 16:00:00|1823.6|1820.6|1824|1821|1828.6|1825.6|1822.2|1819.2|6830
1724137200000|2024-08-20 07:00:00|1830.3|1827.3|1816|1813|1830.3|1827.3|1809.8|1806.8|2132
1724140800000|2024-08-20 08:00:00|1816.3|1813.3|1804.3|1801.3|1818.3|1815.3|1799.8|1796.8|3009
1724144400000|2024-08-20 09:00:00|1803.8|1800.8|1788.4|1785.4|1804.6|1801.6|1780.4|1777.4|3395
1724148000000|2024-08-20 10:00:00|1787.7|1784.7|1785.4|1782.4|1789.7|1786.7|1783.4|1780.4|2001
1724151600000|2024-08-20 11:00:00|1785.7|1782.7|1786.1|1783.1|1788.1|1785.1|1783.4|1780.4|1355
1724155200000|2024-08-20 12:00:00|1785.8|1782.8|1781.1|1778.1|1786.5|1783.5|1779.1|1776.1|4581
1724158800000|2024-08-20 13:00:00|1782.1|1779.1|1790.5|1787.5|1802.1|1799.1|1780.6|1777.6|4367
1724162400000|2024-08-20 14:00:00|1790.8|1787.8|1781.1|1778.1|1796.5|1793.5|1779.5|1776.5|3422
1724166000000|2024-08-20 15:00:00|1781.8|1778.8|1777.1|1774.1|1782.1|1779.1|1775.4|1772.4|3497
1724169600000|2024-08-20 16:00:00|1777.4|1774.4|1780.3|1777.3|1782.8|1779.8|1776.1|1773.1|6750
1724223600000|2024-08-21 07:00:00|1780.4|1777.4|1785.4|1782.4|1789.4|1786.4|1778.1|1775.1|1314
1724227200000|2024-08-21 08:00:00|1785.1|1782.1|1787.1|1784.1|1787.4|1784.4|1778.4|1775.4|733
1724230800000|2024-08-21 09:00:00|1787.4|1784.4|1780.4|1777.4|1789.9|1786.9|1779.8|1776.8|789
1724234400000|2024-08-21 10:00:00|1780.1|1777.1|1777.4|1774.4|1780.4|1777.4|1776.4|1773.4|1111
1724238000000|2024-08-21 11:00:00|1777.1|1774.1|1778.4|1775.4|1785.4|1782.4|1775.4|1772.4|1331
1724241600000|2024-08-21 12:00:00|1778.6|1775.6|1784.1|1781.1|1787.7|1784.7|1776.4|1773.4|2144
1724245200000|2024-08-21 13:00:00|1783.3|1780.3|1780.2|1777.2|1787.5|1784.5|1778.1|1775.1|3035
1724248800000|2024-08-21 14:00:00|1780.3|1777.3|1777.9|1774.9|1781.9|1778.9|1775.5|1772.5|4513
1724252400000|2024-08-21 15:00:00|1778.9|1775.9|1788.1|1785.1|1795.3|1792.3|1778.9|1775.9|3818
1724256000000|2024-08-21 16:00:00|1787.9|1784.9|1793.7|1790.7|1794.7|1791.7|1782.3|1779.3|6302
1724259600000|2024-08-21 17:00:00|1794|1791|1794|1791|1794|1791|1794|1791|0
1724310000000|2024-08-22 07:00:00|1788.7|1785.7|1796.5|1793.5|1798.5|1795.5|1787.5|1784.5|995
1724313600000|2024-08-22 08:00:00|1799.9|1796.9|1792.1|1789.1|1801.5|1798.5|1787.6|1784.6|1257
1724317200000|2024-08-22 09:00:00|1791.8|1788.8|1795.8|1792.8|1796.1|1793.1|1791.6|1788.6|668
1724320800000|2024-08-22 10:00:00|1796.1|1793.1|1803.2|1800.2|1803.5|1800.5|1790.2|1787.2|1093
1724324400000|2024-08-22 11:00:00|1804.5|1801.5|1806.9|1803.9|1811.3|1808.3|1801.9|1798.9|1368
1724328000000|2024-08-22 12:00:00|1806.6|1803.6|1816.6|1813.6|1819.9|1816.9|1801.7|1798.7|3350
1724331600000|2024-08-22 13:00:00|1816.8|1813.8|1822.3|1819.3|1826.6|1823.6|1814.6|1811.6|3410
1724335200000|2024-08-22 14:00:00|1822|1819|1811.4|1808.4|1824.3|1821.3|1811.3|1808.3|2954
1724338800000|2024-08-22 15:00:00|1811.5|1808.5|1805|1802|1819.4|1816.4|1805|1802|2787
1724342400000|2024-08-22 16:00:00|1805.3|1802.3|1804|1801|1811|1808|1803|1800|4190
1724396400000|2024-08-23 07:00:00|1812.5|1809.5|1828.6|1825.6|1829.9|1826.9|1811.2|1808.2|1601
1724400000000|2024-08-23 08:00:00|1829.2|1826.2|1840|1837|1841.8|1838.8|1826.2|1823.2|2488
1724403600000|2024-08-23 09:00:00|1840.3|1837.3|1841.6|1838.6|1845|1842|1838.3|1835.3|1843
1724407200000|2024-08-23 10:00:00|1842.6|1839.6|1846|1843|1849.3|1846.3|1841.6|1838.6|1367
1724410800000|2024-08-23 11:00:00|1846.3|1843.3|1847|1844|1847|1844|1836|1833|969
1724414400000|2024-08-23 12:00:00|1846|1843|1848.3|1845.3|1855.3|1852.3|1841|1838|3975
1724418000000|2024-08-23 13:00:00|1848.7|1845.7|1852.9|1849.9|1853.4|1850.4|1833.2|1830.2|3824
1724421600000|2024-08-23 14:00:00|1852.7|1849.7|1854.7|1851.7|1863|1860|1847.7|1844.7|4910
1724425200000|2024-08-23 15:00:00|1855.5|1852.5|1851|1848|1859|1856|1848.3|1845.3|3462
1724428800000|2024-08-23 16:00:00|1850.6|1847.6|1861.3|1858.3|1863.7|1860.7|1848|1845|8279
1724670000000|2024-08-26 11:00:00|1877.8|1874.8|1904.6|1901.6|1904.6|1901.6|1877.8|1874.8|3167
1724673600000|2024-08-26 12:00:00|1904|1901|1916.3|1913.3|1919|1916|1902|1899|6730
1724677200000|2024-08-26 13:00:00|1916.5|1913.5|1916.7|1913.7|1920|1917|1907|1904|5859
1724680800000|2024-08-26 14:00:00|1916.3|1913.3|1930.3|1927.3|1939.3|1936.3|1915.7|1912.7|10059
1724684400000|2024-08-26 15:00:00|1931.3|1928.3|1932.4|1929.4|1938|1935|1928|1925|6800
1724688000000|2024-08-26 16:00:00|1932.7|1929.7|1927.4|1924.4|1934.7|1931.7|1923.7|1920.7|13678
1724742000000|2024-08-27 07:00:00|1938.9|1935.9|1951.3|1948.3|1959.7|1956.7|1933.9|1930.9|3910
1724745600000|2024-08-27 08:00:00|1950.6|1947.6|1945.6|1942.6|1960.3|1957.3|1944.3|1941.3|3865
1724749200000|2024-08-27 09:00:00|1945.9|1942.9|1923.6|1920.6|1947.1|1944.1|1904.1|1901.1|3735
1724752800000|2024-08-27 10:00:00|1923.8|1920.8|1922.3|1919.3|1925.3|1922.3|1918.6|1915.6|1734
1724756400000|2024-08-27 11:00:00|1922|1919|1933.2|1930.2|1933.3|1930.3|1921.3|1918.3|2019
1724760000000|2024-08-27 12:00:00|1931.7|1928.7|1943.3|1940.3|1943.3|1940.3|1930.7|1927.7|4450
1724763600000|2024-08-27 13:00:00|1943.7|1940.7|1957.3|1954.3|1960.3|1957.3|1942.7|1939.7|7175
1724767200000|2024-08-27 14:00:00|1958.3|1955.3|1970.8|1967.8|1977.7|1974.7|1956.3|1953.3|9561
1724770800000|2024-08-27 15:00:00|1971|1968|1971.4|1968.4|1973.7|1970.7|1966.7|1963.7|5524
1724774400000|2024-08-27 16:00:00|1971|1968|1990|1987|1990|1987|1965.4|1962.4|11848
1724828400000|2024-08-28 07:00:00|1985.7|1982.7|1970.6|1967.6|1987.5|1984.5|1968.2|1965.2|2107
1724832000000|2024-08-28 08:00:00|1970.4|1967.4|1974.8|1971.8|1979.6|1976.6|1969.7|1966.7|2551
1724835600000|2024-08-28 09:00:00|1974.9|1971.9|1969.3|1966.3|1978.5|1975.5|1965.3|1962.3|3599
1724839200000|2024-08-28 10:00:00|1970.5|1967.5|1969.3|1966.3|1973.1|1970.1|1964.6|1961.6|1491
1724842800000|2024-08-28 11:00:00|1968.3|1965.3|1966.7|1963.7|1969.3|1966.3|1955.5|1952.5|2849
1724846400000|2024-08-28 12:00:00|1966|1963|1969.4|1966.4|1972.4|1969.4|1960.4|1957.4|4469
1724850000000|2024-08-28 13:00:00|1970.1|1967.1|1963.7|1960.7|1973.1|1970.1|1960|1957|4218
1724853600000|2024-08-28 14:00:00|1964|1961|1955.4|1952.4|1971|1968|1938.1|1935.1|8371
1724857200000|2024-08-28 15:00:00|1956.4|1953.4|1958.4|1955.4|1961.7|1958.7|1949.7|1946.7|4472
1724860800000|2024-08-28 16:00:00|1958.6|1955.6|1980.7|1977.7|1982|1979|1958|1955|13538
1724914800000|2024-08-29 07:00:00|1978.4|1975.4|1984.2|1981.2|1990.5|1987.5|1970|1967|2296
1724918400000|2024-08-29 08:00:00|1985.2|1982.2|1987.2|1984.2|1989.6|1986.6|1982.9|1979.9|1197
1724922000000|2024-08-29 09:00:00|1987.5|1984.5|1987.9|1984.9|1994.8|1991.8|1982.7|1979.7|2946
1724925600000|2024-08-29 10:00:00|1988.2|1985.2|1989.5|1986.5|1989.5|1986.5|1982.4|1979.4|1710
1724929200000|2024-08-29 11:00:00|1989.8|1986.8|1971.6|1968.6|1990.5|1987.5|1969.2|1966.2|2194
1724932800000|2024-08-29 12:00:00|1972.1|1969.1|1979.8|1976.8|1980.2|1977.2|1969.2|1966.2|3117
1724936400000|2024-08-29 13:00:00|1980.2|1977.2|1991.2|1988.2|1991.2|1988.2|1973.5|1970.5|6507
1724940000000|2024-08-29 14:00:00|1991.5|1988.5|1993.4|1990.4|1997.7|1994.7|1982.4|1979.4|12005
1724943600000|2024-08-29 15:00:00|1992.4|1989.4|1991.4|1988.4|1995.7|1992.7|1986.1|1983.1|4046
1724947200000|2024-08-29 16:00:00|1990.1|1987.1|2001.2|1998.2|2012.7|2009.7|1988.1|1985.1|11170
1725001200000|2024-08-30 07:00:00|2002.8|1999.8|2001.1|1998.1|2009.5|2006.5|1999|1996|1602
1725004800000|2024-08-30 08:00:00|2002.1|1999.1|1999.1|1996.1|2009.8|2006.8|1997|1994|1692
1725008400000|2024-08-30 09:00:00|1999.5|1996.5|2000.1|1997.1|2001.8|1998.8|1996.8|1993.8|693
1725012000000|2024-08-30 10:00:00|1997.4|1994.4|1992.4|1989.4|1997.9|1994.9|1989.8|1986.8|2380
1725015600000|2024-08-30 11:00:00|1991.8|1988.8|1993.5|1990.5|1995.2|1992.2|1983.8|1980.8|2315
1725019200000|2024-08-30 12:00:00|1993.8|1990.8|1996.8|1993.8|2001.8|1998.8|1983.8|1980.8|5364
1725022800000|2024-08-30 13:00:00|1997.8|1994.8|1981.5|1978.5|1998.8|1995.8|1977.8|1974.8|5645
1725026400000|2024-08-30 14:00:00|1981.1|1978.1|1991.5|1988.5|1995.1|1992.1|1981.1|1978.1|5311
1725030000000|2024-08-30 15:00:00|1992.5|1989.5|1982.5|1979.5|1993.8|1990.8|1978.5|1975.5|4483
1725033600000|2024-08-30 16:00:00|1981.5|1978.5|1964.2|1961.2|1983.1|1980.1|1947.3|1944.3|15891
1725346800000|2024-09-03 07:00:00|1928.5|1925.5|1963.3|1960.3|1967.3|1964.3|1925.7|1922.7|4661
1725350400000|2024-09-03 08:00:00|1964.2|1961.2|1964.2|1961.2|1977.6|1974.6|1960.2|1957.2|3669
1725354000000|2024-09-03 09:00:00|1964.7|1961.7|1947|1944|1965.2|1962.2|1943.2|1940.2|1535
1725357600000|2024-09-03 10:00:00|1947.2|1944.2|1961.5|1958.5|1963.1|1960.1|1947.2|1944.2|1229
1725361200000|2024-09-03 11:00:00|1960.9|1957.9|1970|1967|1977|1974|1960.5|1957.5|978
1725364800000|2024-09-03 12:00:00|1970.6|1967.6|1990.2|1987.2|1990.8|1987.8|1966|1963|3148
1725368400000|2024-09-03 13:00:00|1990.5|1987.5|1988.7|1985.7|1999.5|1996.5|1982|1979|3667
1725372000000|2024-09-03 14:00:00|1987.3|1984.3|1985.3|1982.3|1994.5|1991.5|1982.3|1979.3|3044
1725375600000|2024-09-03 15:00:00|1985.6|1982.6|1972.3|1969.3|1987.3|1984.3|1970.3|1967.3|3225
1725379200000|2024-09-03 16:00:00|1972.7|1969.7|1965.1|1962.1|1978.3|1975.3|1961.1|1958.1|12158
1725433200000|2024-09-04 07:00:00|1971|1968|1958.4|1955.4|1971|1968|1950.5|1947.5|1358
1725436800000|2024-09-04 08:00:00|1958.8|1955.8|1949.1|1946.1|1964.8|1961.8|1948.1|1945.1|1630
1725440400000|2024-09-04 09:00:00|1949.6|1946.6|1968.8|1965.8|1968.8|1965.8|1949.6|1946.6|926
1725444000000|2024-09-04 10:00:00|1967.9|1964.9|1974.8|1971.8|1977.1|1974.1|1967.3|1964.3|1183
1725447600000|2024-09-04 11:00:00|1974.4|1971.4|1964.8|1961.8|1977.6|1974.6|1963.5|1960.5|824
1725451200000|2024-09-04 12:00:00|1965.3|1962.3|1960.1|1957.1|1974|1971|1957.6|1954.6|5231
1725454800000|2024-09-04 13:00:00|1961.2|1958.2|1945.6|1942.6|1968.1|1965.1|1942|1939|5345
1725458400000|2024-09-04 14:00:00|1944.2|1941.2|1953.1|1950.1|1958.1|1955.1|1934.9|1931.9|5415
1725462000000|2024-09-04 15:00:00|1953.6|1950.6|1946.5|1943.5|1954.1|1951.1|1938|1935|4455
1725465600000|2024-09-04 16:00:00|1946.1|1943.1|1952|1949|1954.4|1951.4|1933|1930|10150
1725519600000|2024-09-05 07:00:00|1954.3|1951.3|1964.5|1961.5|1970.5|1967.5|1954.3|1951.3|1543
1725523200000|2024-09-05 08:00:00|1964.9|1961.9|1974.1|1971.1|1980.3|1977.3|1959.9|1956.9|1609
1725526800000|2024-09-05 09:00:00|1973.7|1970.7|1969.1|1966.1|1974.1|1971.1|1965.7|1962.7|713
1725530400000|2024-09-05 10:00:00|1969.7|1966.7|1969.1|1966.1|1972.1|1969.1|1964.1|1961.1|469
1725534000000|2024-09-05 11:00:00|1970.1|1967.1|1961.2|1958.2|1973.1|1970.1|1960.2|1957.2|790
1725537600000|2024-09-05 12:00:00|1961.7|1958.7|1969|1966|1973.4|1970.4|1959.3|1956.3|2481
1725541200000|2024-09-05 13:00:00|1970|1967|1963|1960|1974.4|1971.4|1958|1955|4642
1725544800000|2024-09-05 14:00:00|1963.6|1960.6|1963.8|1960.8|1967.4|1964.4|1959|1956|3940
1725548400000|2024-09-05 15:00:00|1964.2|1961.2|1948|1945|1964.4|1961.4|1943|1940|4731
1725552000000|2024-09-05 16:00:00|1947|1944|1952.2|1949.2|1952.2|1949.2|1941|1938|5734
1725606000000|2024-09-06 07:00:00|1955.9|1952.9|1937|1934|1960.9|1957.9|1937|1934|1127
1725609600000|2024-09-06 08:00:00|1937.4|1934.4|1942|1939|1943.4|1940.4|1936.4|1933.4|553
1725613200000|2024-09-06 09:00:00|1942.5|1939.5|1959.9|1956.9|1961.9|1958.9|1937.4|1934.4|758
1725616800000|2024-09-06 10:00:00|1960.4|1957.4|1958.3|1955.3|1966.7|1963.7|1956.7|1953.7|1253
1725620400000|2024-09-06 11:00:00|1957.9|1954.9|1969.2|1966.2|1970.7|1967.7|1957.9|1954.9|637
1725624000000|2024-09-06 12:00:00|1969.3|1966.3|1973.9|1970.9|1983.9|1980.9|1969.3|1966.3|4765
1725627600000|2024-09-06 13:00:00|1974.7|1971.7|1963.4|1960.4|1975.5|1972.5|1958.1|1955.1|3353
1725631200000|2024-09-06 14:00:00|1963|1960|1930|1927|1965.1|1962.1|1928.9|1925.9|9372
1725634800000|2024-09-06 15:00:00|1930.2|1927.2|1919.7|1916.7|1935.1|1932.1|1912.2|1909.2|8638
1725638400000|2024-09-06 16:00:00|1918.7|1915.7|1919.4|1916.4|1924.5|1921.5|1913.7|1910.7|10287
1725642000000|2024-09-06 17:00:00|1919|1916|1919|1916|1919|1916|1919|1916|0
1725865200000|2024-09-09 07:00:00|1926.5|1923.5|1922.2|1919.2|1932.5|1929.5|1921.2|1918.2|1678
1725868800000|2024-09-09 08:00:00|1922.1|1919.1|1911.3|1908.3|1926.2|1923.2|1909.7|1906.7|1258
1725872400000|2024-09-09 09:00:00|1911.8|1908.8|1914.8|1911.8|1923.4|1920.4|1910.2|1907.2|2111
1725876000000|2024-09-09 10:00:00|1914.4|1911.4|1911.4|1908.4|1917.4|1914.4|1907.7|1904.7|1732
1725879600000|2024-09-09 11:00:00|1911.5|1908.5|1905|1902|1913.9|1910.9|1904.5|1901.5|2131
1725883200000|2024-09-09 12:00:00|1904.5|1901.5|1897.7|1894.7|1909.1|1906.1|1893.7|1890.7|3535
1725886800000|2024-09-09 13:00:00|1898.3|1895.3|1902.5|1899.5|1911|1908|1895.3|1892.3|9718
1725890400000|2024-09-09 14:00:00|1902.3|1899.3|1891.3|1888.3|1902.3|1899.3|1887.5|1884.5|5918
1725894000000|2024-09-09 15:00:00|1890.5|1887.5|1901.2|1898.2|1902.2|1899.2|1886.7|1883.7|9795
1725897600000|2024-09-09 16:00:00|1901.4|1898.4|1907.2|1904.2|1913.7|1910.7|1896.9|1893.9|22671
1725951600000|2024-09-10 07:00:00|1904.8|1901.8|1908.1|1905.1|1911.1|1908.1|1900.7|1897.7|757
1725955200000|2024-09-10 08:00:00|1908.5|1905.5|1894.4|1891.4|1909.1|1906.1|1893.3|1890.3|2379
1725958800000|2024-09-10 09:00:00|1894.3|1891.3|1888.1|1885.1|1894.3|1891.3|1886.9|1883.9|1175
1725962400000|2024-09-10 10:00:00|1888|1885|1886.1|1883.1|1889.1|1886.1|1885.1|1882.1|1034
1725966000000|2024-09-10 11:00:00|1885.1|1882.1|1889|1886|1890|1887|1884.9|1881.9|1940
1725969600000|2024-09-10 12:00:00|1889.1|1886.1|1901.1|1898.1|1905.8|1902.8|1885.3|1882.3|6278
1725973200000|2024-09-10 13:00:00|1902|1899|1889|1886|1909.5|1906.5|1888.8|1885.8|13292
1725976800000|2024-09-10 14:00:00|1890|1887|1883.5|1880.5|1891.8|1888.8|1880.3|1877.3|8317
1725980400000|2024-09-10 15:00:00|1883.7|1880.7|1877|1874|1888.2|1885.2|1875.7|1872.7|10532
1725984000000|2024-09-10 16:00:00|1878.6|1875.6|1870.6|1867.6|1880.1|1877.1|1870.6|1867.6|20646
1726038000000|2024-09-11 07:00:00|1876.8|1873.8|1882.4|1879.4|1883|1880|1873|1870|1984
1726041600000|2024-09-11 08:00:00|1882.9|1879.9|1885.9|1882.9|1886.9|1883.9|1880.4|1877.4|546
1726045200000|2024-09-11 09:00:00|1886.4|1883.4|1889|1886|1890.2|1887.2|1881.2|1878.2|2981
1726048800000|2024-09-11 10:00:00|1889.5|1886.5|1899|1896|1900.5|1897.5|1887|1884|1804
1726052400000|2024-09-11 11:00:00|1898.9|1895.9|1895.7|1892.7|1903.6|1900.6|1891.4|1888.4|2586
1726056000000|2024-09-11 12:00:00|1896.2|1893.2|1909.2|1906.2|1917.4|1914.4|1895.2|1892.2|5676
1726059600000|2024-09-11 13:00:00|1909.1|1906.1|1902.3|1899.3|1921.5|1918.5|1902.3|1899.3|7409
1726063200000|2024-09-11 14:00:00|1901.8|1898.8|1886.9|1883.9|1904.4|1901.4|1884.8|1881.8|8048
1726066800000|2024-09-11 15:00:00|1886.8|1883.8|1886.6|1883.6|1898|1895|1884.6|1881.6|14346
1726070400000|2024-09-11 16:00:00|1886.5|1883.5|1903.2|1900.2|1906.6|1903.6|1885.6|1882.6|22699
1726124400000|2024-09-12 07:00:00|1903.4|1900.4|1910.6|1907.6|1914.3|1911.3|1900.6|1897.6|1137
1726128000000|2024-09-12 08:00:00|1910.5|1907.5|1918.3|1915.3|1922.9|1919.9|1909.6|1906.6|1513
1726131600000|2024-09-12 09:00:00|1917.9|1914.9|1904.7|1901.7|1917.9|1914.9|1903.6|1900.6|530
1726135200000|2024-09-12 10:00:00|1904.6|1901.6|1903.9|1900.9|1905.9|1902.9|1902.7|1899.7|627
1726138800000|2024-09-12 11:00:00|1902.9|1899.9|1926.2|1923.2|1926.7|1923.7|1901.8|1898.8|6109
1726142400000|2024-09-12 12:00:00|1926.7|1923.7|1923.8|1920.8|1937|1934|1923.8|1920.8|7236
1726146000000|2024-09-12 13:00:00|1924.8|1921.8|1941.7|1938.7|1950.5|1947.5|1922.6|1919.6|16969
1726149600000|2024-09-12 14:00:00|1942.8|1939.8|1945.4|1942.4|1949.8|1946.8|1938.7|1935.7|10595
1726153200000|2024-09-12 15:00:00|1946|1943|1946.3|1943.3|1950.4|1947.4|1940|1937|6185
1726156800000|2024-09-12 16:00:00|1946.4|1943.4|1934.7|1931.7|1952.1|1949.1|1933.1|1930.1|25802
1726210800000|2024-09-13 07:00:00|1938.8|1935.8|1932.9|1929.9|1939.4|1936.4|1931.3|1928.3|2740
1726214400000|2024-09-13 08:00:00|1933|1930|1933.9|1930.9|1936.9|1933.9|1927.9|1924.9|741
1726218000000|2024-09-13 09:00:00|1934|1931|1959.3|1956.3|1959.8|1956.8|1934|1931|1702
1726221600000|2024-09-13 10:00:00|1959.2|1956.2|1952.7|1949.7|1961.8|1958.8|1948.7|1945.7|1579
1726225200000|2024-09-13 11:00:00|1953.7|1950.7|1963.7|1960.7|1966.7|1963.7|1953.7|1950.7|2536
1726228800000|2024-09-13 12:00:00|1963.8|1960.8|1966.7|1963.7|1974.7|1971.7|1959.7|1956.7|10286
1726232400000|2024-09-13 13:00:00|1966.3|1963.3|1964.8|1961.8|1967.3|1964.3|1956.9|1953.9|5014
1726236000000|2024-09-13 14:00:00|1964.7|1961.7|1957.6|1954.6|1965.9|1962.9|1951.5|1948.5|14494
1726239600000|2024-09-13 15:00:00|1957.8|1954.8|1951.6|1948.6|1961.8|1958.8|1947.8|1944.8|4922
1726243200000|2024-09-13 16:00:00|1951.3|1948.3|1928.6|1925.6|1955.8|1952.8|1926.6|1923.6|19139
1726470000000|2024-09-16 07:00:00|1936.6|1933.6|1925.6|1922.6|1945.5|1942.5|1925.2|1922.2|1651
1726473600000|2024-09-16 08:00:00|1925.2|1922.2|1934.6|1931.6|1935.6|1932.6|1919.7|1916.7|1209
1726477200000|2024-09-16 09:00:00|1934.1|1931.1|1929.1|1926.1|1934.2|1931.2|1923.2|1920.2|829
1726480800000|2024-09-16 10:00:00|1928.6|1925.6|1929.2|1926.2|1931.8|1928.8|1922.7|1919.7|663
1726484400000|2024-09-16 11:00:00|1928.8|1925.8|1944.7|1941.7|1948.3|1945.3|1928.6|1925.6|2864
1726488000000|2024-09-16 12:00:00|1944.2|1941.2|1962.8|1959.8|1962.9|1959.9|1944.2|1941.2|3741
1726491600000|2024-09-16 13:00:00|1962.9|1959.9|1962.9|1959.9|1967|1964|1959.9|1956.9|2407
1726495200000|2024-09-16 14:00:00|1963.8|1960.8|1955.7|1952.7|1966.8|1963.8|1950.8|1947.8|5478
1726498800000|2024-09-16 15:00:00|1954.8|1951.8|1971.6|1968.6|1980.5|1977.5|1954.8|1951.8|4545
1726502400000|2024-09-16 16:00:00|1972.6|1969.6|1960.5|1957.5|1972.6|1969.6|1939.5|1936.5|9866
1726556400000|2024-09-17 07:00:00|1958.3|1955.3|1962.1|1959.1|1967.2|1964.2|1954.7|1951.7|1562
1726560000000|2024-09-17 08:00:00|1961.6|1958.6|1957.8|1954.8|1966.3|1963.3|1952.8|1949.8|1442
1726563600000|2024-09-17 09:00:00|1958.7|1955.7|1955.7|1952.7|1960.6|1957.6|1946.6|1943.6|877
1726567200000|2024-09-17 10:00:00|1955.2|1952.2|1966.6|1963.6|1977.4|1974.4|1955.2|1952.2|4305
1726570800000|2024-09-17 11:00:00|1966.5|1963.5|1974|1971|1974.5|1971.5|1963.5|1960.5|2087
1726574400000|2024-09-17 12:00:00|1973.5|1970.5|1973.5|1970.5|1983.5|1980.5|1970.5|1967.5|3592
1726578000000|2024-09-17 13:00:00|1973.6|1970.6|1993.5|1990.5|1996|1993|1973.5|1970.5|4741
1726581600000|2024-09-17 14:00:00|1993.9|1990.9|2007.3|2004.3|2008.2|2005.2|1988.9|1985.9|5182
1726585200000|2024-09-17 15:00:00|2008.3|2005.3|2032.1|2029.1|2045.8|2042.8|2007.3|2004.3|13125
1726588800000|2024-09-17 16:00:00|2032.2|2029.2|2036.2|2033.2|2043.4|2040.4|2032.1|2029.1|6933
1726592400000|2024-09-17 17:00:00|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|2037.1|2034.1|0
1726642800000|2024-09-18 07:00:00|2032|2029|2027.2|2024.2|2033.4|2030.4|2022.3|2019.3|930
1726646400000|2024-09-18 08:00:00|2026.3|2023.3|2053.4|2050.4|2055.4|2052.4|2026.2|2023.2|2518
1726650000000|2024-09-18 09:00:00|2053.9|2050.9|2067.7|2064.7|2072.5|2069.5|2051.4|2048.4|4261
1726653600000|2024-09-18 10:00:00|2067.6|2064.6|2061.5|2058.5|2071.6|2068.6|2057|2054|2021
1726657200000|2024-09-18 11:00:00|2061.6|2058.6|2054.6|2051.6|2062.6|2059.6|2047.7|2044.7|1638
1726660800000|2024-09-18 12:00:00|2056.1|2053.1|2088.9|2085.9|2099.7|2096.7|2054.6|2051.6|8198
1726664400000|2024-09-18 13:00:00|2088.4|2085.4|2090.9|2087.9|2096.9|2093.9|2084|2081|4638
1726668000000|2024-09-18 14:00:00|2089.9|2086.9|2124.9|2121.9|2135.8|2132.8|2088|2085|6833
1726671600000|2024-09-18 15:00:00|2125.9|2122.9|2132.7|2129.7|2163.9|2160.9|2121.9|2118.9|5207
1726675200000|2024-09-18 16:00:00|2131.7|2128.7|2149.6|2146.6|2174.7|2171.7|2131.7|2128.7|7040
1726729200000|2024-09-19 07:00:00|2138.4|2135.4|2152.9|2149.9|2157.9|2154.9|2132.9|2129.9|2462
1726732800000|2024-09-19 08:00:00|2151.9|2148.9|2171.9|2168.9|2173.9|2170.9|2149.9|2146.9|645
1726736400000|2024-09-19 09:00:00|2173.9|2170.9|2171|2168|2181.9|2178.9|2168.9|2165.9|1113
1726740000000|2024-09-19 10:00:00|2170.5|2167.5|2178.1|2175.1|2181.1|2178.1|2165|2162|1043
1726743600000|2024-09-19 11:00:00|2178.6|2175.6|2147.5|2144.5|2184.1|2181.1|2142.9|2139.9|2635
1726747200000|2024-09-19 12:00:00|2147|2144|2151.1|2148.1|2163.1|2160.1|2145.2|2142.2|1596
1726750800000|2024-09-19 13:00:00|2152.1|2149.1|2191.8|2188.8|2201.5|2198.5|2146.1|2143.1|9070
1726754400000|2024-09-19 14:00:00|2192.8|2189.8|2179.4|2176.4|2217|2214|2179.4|2176.4|5870
1726758000000|2024-09-19 15:00:00|2179|2176|2194.1|2191.1|2203.9|2200.9|2164.9|2161.9|3102
1726761600000|2024-09-19 16:00:00|2195.1|2192.1|2213.5|2210.5|2215.5|2212.5|2192.6|2189.6|9516
1726815600000|2024-09-20 07:00:00|2213.3|2210.3|2268|2265|2287.9|2284.9|2212.4|2209.4|6733
1726819200000|2024-09-20 08:00:00|2268.5|2265.5|2275.4|2272.4|2287.5|2284.5|2262|2259|5393
1726822800000|2024-09-20 09:00:00|2277.4|2274.4|2266|2263|2289.7|2286.7|2263.2|2260.2|5127
1726826400000|2024-09-20 10:00:00|2265.5|2262.5|2246.4|2243.4|2268.9|2265.9|2242.6|2239.6|4087
1726830000000|2024-09-20 11:00:00|2247.4|2244.4|2244.3|2241.3|2264.3|2261.3|2234.3|2231.3|1252
1726833600000|2024-09-20 12:00:00|2245.3|2242.3|2244.2|2241.2|2265.5|2262.5|2235|2232|1437
1726837200000|2024-09-20 13:00:00|2245.2|2242.2|2244.2|2241.2|2258.7|2255.7|2237.8|2234.8|2104
1726840800000|2024-09-20 14:00:00|2245.2|2242.2|2250.2|2247.2|2262.3|2259.3|2218.7|2215.2|4366
1726844400000|2024-09-20 15:00:00|2250.1|2247.1|2277.7|2274.7|2283.6|2280.6|2236.9|2233.9|2789
1726848000000|2024-09-20 16:00:00|2279.2|2276.2|2273|2270|2292.5|2289.5|2266.5|2263.5|5005
1726851600000|2024-09-20 17:00:00|2272.5|2269.5|2272.5|2269.5|2272.5|2269.5|2272.5|2269.5|0
1727074800000|2024-09-23 07:00:00|2256.6|2253.6|2275|2272|2296.9|2293.9|2242.1|2239.1|1856
1727078400000|2024-09-23 08:00:00|2274.5|2271.5|2271.7|2268.7|2280.2|2277.2|2262.1|2259.1|788
1727082000000|2024-09-23 09:00:00|2271.2|2268.2|2277.2|2274.2|2284.2|2281.2|2270.2|2267.2|443
1727085600000|2024-09-23 10:00:00|2277.7|2274.7|2274.2|2271.2|2287.3|2284.3|2271.2|2268.2|410
1727089200000|2024-09-23 11:00:00|2274.7|2271.7|2278.3|2275.3|2280.4|2277.4|2268.1|2265.1|462
1727092800000|2024-09-23 12:00:00|2279.3|2276.3|2280.2|2277.2|2300.3|2297.3|2267.2|2264.2|1939
1727096400000|2024-09-23 13:00:00|2280.3|2277.3|2269|2266|2313.2|2310.2|2268.6|2265.6|2764
1727100000000|2024-09-23 14:00:00|2268|2265|2275.9|2272.9|2283.9|2280.9|2263.8|2260.8|3407
1727103600000|2024-09-23 15:00:00|2276|2273|2266.8|2263.8|2278.9|2275.9|2264.8|2261.8|1574
1727107200000|2024-09-23 16:00:00|2267.8|2264.8|2264.7|2261.7|2268.7|2265.7|2239.8|2236.8|2988
1727110800000|2024-09-23 17:00:00|2265.2|2262.2|2265.2|2262.2|2265.2|2262.2|2265.2|2262.2|0
1727161200000|2024-09-24 07:00:00|2254.3|2249.3|2268|2265|2286.1|2283.1|2247.8|2243.3|884
1727164800000|2024-09-24 08:00:00|2267.9|2264.9|2268.5|2265.5|2279|2276|2267|2264|511
1727168400000|2024-09-24 09:00:00|2269|2266|2270|2267|2277|2274|2258.5|2255.5|346
1727172000000|2024-09-24 10:00:00|2272|2269|2268|2265|2279|2276|2264|2261|929
1727175600000|2024-09-24 11:00:00|2268.5|2265.5|2287|2284|2288|2285|2268|2265|171
1727179200000|2024-09-24 12:00:00|2287.5|2284.5|2298|2295|2299|2296|2284|2281|510
1727182800000|2024-09-24 13:00:00|2299|2296|2316.5|2313.5|2329.1|2326.1|2297|2294|1974
1727186400000|2024-09-24 14:00:00|2316|2313|2313.5|2310.5|2324|2321|2301|2298|1261
1727190000000|2024-09-24 15:00:00|2313|2310|2318|2315|2322.5|2319.5|2296|2293|1159
1727193600000|2024-09-24 16:00:00|2317|2314|2321|2318|2321|2318|2307|2304|1655
1727247600000|2024-09-25 07:00:00|2308.5|2305.5|2338|2335|2346|2343|2308|2305|406
1727251200000|2024-09-25 08:00:00|2338.5|2335.5|2337.5|2334.5|2349|2346|2337|2334|391
1727254800000|2024-09-25 09:00:00|2338|2335|2327|2324|2340|2337|2325|2322|397
1727258400000|2024-09-25 10:00:00|2326.5|2323.5|2321|2318|2336|2333|2314|2311|711
1727262000000|2024-09-25 11:00:00|2321.5|2318.5|2315|2312|2326|2323|2314|2311|193
1727265600000|2024-09-25 12:00:00|2315.5|2312.5|2302.5|2299.5|2320|2317|2291.5|2288.5|914
1727269200000|2024-09-25 13:00:00|2302|2299|2340|2337|2341|2338|2297.5|2294.5|1644
1727272800000|2024-09-25 14:00:00|2341|2338|2332|2329|2341|2338|2319|2316|1832
1727276400000|2024-09-25 15:00:00|2332.5|2329.5|2334|2331|2340|2337|2326|2323|3314
1727280000000|2024-09-25 16:00:00|2333.5|2330.5|2354.1|2351.1|2356.1|2353.1|2328|2325|2737
1727334000000|2024-09-26 07:00:00|2350.5|2347.5|2344|2341|2365|2362|2342|2339|3414
1727337600000|2024-09-26 08:00:00|2343|2340|2347.1|2344.1|2347.1|2344.1|2329|2326|2289
1727341200000|2024-09-26 09:00:00|2348.1|2345.1|2354.1|2351.1|2355.1|2352.1|2344|2341|2446
1727344800000|2024-09-26 10:00:00|2353.1|2350.1|2356.1|2353.1|2358.1|2355.1|2348.1|2345.1|1970
1727348400000|2024-09-26 11:00:00|2357.1|2354.1|2344|2341|2364.1|2361.1|2338.1|2335.1|3709
1727352000000|2024-09-26 12:00:00|2344.5|2341.5|2343|2340|2350.5|2347.5|2334|2331|4423
1727355600000|2024-09-26 13:00:00|2344|2341|2351|2348|2354|2351|2338|2335|5153
1727359200000|2024-09-26 14:00:00|2350.5|2347.5|2343|2340|2354|2351|2334|2331|5530
1727362800000|2024-09-26 15:00:00|2344|2341|2329|2326|2345|2342|2320|2317|7135
1727366400000|2024-09-26 16:00:00|2329.5|2326.5|2324|2321|2340|2337|2320|2316.8|8640
1727420400000|2024-09-27 07:00:00|2305.6|2302.6|2257.6|2254.6|2307.1|2304.1|2253.7|2250.7|4619
1727424000000|2024-09-27 08:00:00|2257.1|2254.1|2272.6|2269.6|2275.6|2272.6|2247.7|2244.7|3724
1727427600000|2024-09-27 09:00:00|2271.6|2268.6|2264.6|2261.6|2276.6|2273.6|2262.6|2259.6|2026
1727431200000|2024-09-27 10:00:00|2263.6|2260.6|2252.5|2249.5|2268.5|2265.5|2252.5|2249.5|1746
1727434800000|2024-09-27 11:00:00|2250.5|2247.5|2264|2261|2265.5|2262.5|2248|2245|2414
1727438400000|2024-09-27 12:00:00|2264.5|2261.5|2266.4|2263.4|2274.5|2271.5|2264.5|2261.5|3474
1727442000000|2024-09-27 13:00:00|2267.4|2264.4|2278.4|2275.4|2280.9|2277.9|2257.4|2254.4|5381
1727445600000|2024-09-27 14:00:00|2277.9|2274.9|2248.4|2245.4|2296.4|2293.4|2242.4|2239.4|7550
1727449200000|2024-09-27 15:00:00|2248.9|2245.9|2270.3|2267.3|2274.8|2271.8|2248.4|2245.4|4308
1727452800000|2024-09-27 16:00:00|2271.3|2268.3|2263.3|2260.3|2290.3|2287.3|2260.3|2257.3|9416
1727679600000|2024-09-30 07:00:00|2249.3|2246.3|2234.3|2231.3|2266.8|2263.8|2223.9|2220.9|1779
1727683200000|2024-09-30 08:00:00|2233.8|2230.8|2246.8|2243.8|2247.3|2244.3|2232.3|2229.3|1371
1727686800000|2024-09-30 09:00:00|2245.8|2242.8|2246.8|2243.8|2250.2|2247.2|2234.8|2231.8|983
1727690400000|2024-09-30 10:00:00|2246.7|2243.7|2264.6|2261.6|2264.6|2261.6|2243.3|2240.3|971
1727694000000|2024-09-30 11:00:00|2264.7|2261.7|2236.7|2233.7|2267.6|2264.6|2235.7|2232.7|2700
1727697600000|2024-09-30 12:00:00|2236.6|2233.6|2251.1|2248.1|2254.6|2251.6|2231.7|2228.7|3338
1727701200000|2024-09-30 13:00:00|2250.6|2247.6|2227.6|2224.6|2250.6|2247.6|2224.6|2221.6|3541
1727704800000|2024-09-30 14:00:00|2228.6|2225.6|2226.6|2223.6|2231.6|2228.6|2213.7|2210.7|4824
1727708400000|2024-09-30 15:00:00|2225.6|2222.6|2225.6|2222.6|2241|2238|2220.6|2217.6|4878
1727712000000|2024-09-30 16:00:00|2224.6|2221.6|2251.5|2248.5|2255.5|2252.5|2213.6|2210.6|10797
1727766000000|2024-10-01 07:00:00|2245.4|2242.4|2251.4|2248.4|2259.8|2256.8|2233.5|2230.5|1139
1727769600000|2024-10-01 08:00:00|2250.9|2247.9|2249.3|2246.3|2253.8|2250.8|2243.9|2240.9|778
1727773200000|2024-10-01 09:00:00|2249.8|2246.8|2245.8|2242.8|2253.8|2250.8|2239.8|2236.8|890
1727776800000|2024-10-01 10:00:00|2244.8|2241.8|2253.8|2250.8|2260.8|2257.8|2244.8|2241.8|1832
1727780400000|2024-10-01 11:00:00|2255.8|2252.8|2237.7|2234.7|2258.8|2255.8|2235.2|2232.2|1067
1727784000000|2024-10-01 12:00:00|2236.7|2233.7|2239.6|2236.6|2251.6|2248.6|2226.7|2223.7|2510
1727787600000|2024-10-01 13:00:00|2240.6|2237.6|2275.4|2272.4|2276.5|2273.5|2238.6|2235.6|5276
1727791200000|2024-10-01 14:00:00|2274.9|2271.9|2278.3|2275.3|2281.4|2278.4|2264.4|2261.4|3511
1727794800000|2024-10-01 15:00:00|2278.8|2275.8|2283.4|2280.4|2302.2|2299.2|2273.4|2270.4|6364
1727798400000|2024-10-01 16:00:00|2284.4|2281.4|2296.1|2293.1|2299.1|2296.1|2274.4|2271.4|8451
1727802000000|2024-10-01 17:00:00|||||||||6
1727852400000|2024-10-02 07:00:00|2291|2288|2298.4|2295.4|2311.3|2308.3|2291|2288|1994
1727856000000|2024-10-02 08:00:00|2299.4|2296.4|2292.3|2289.3|2299.8|2296.8|2287.4|2284.4|1390
1727859600000|2024-10-02 09:00:00|2291.8|2288.8|2298.3|2295.3|2302.3|2299.3|2290.8|2287.8|1028
1727863200000|2024-10-02 10:00:00|2298.2|2295.2|2291.2|2288.2|2311.2|2308.2|2290.2|2287.2|2596
1727866800000|2024-10-02 11:00:00|2292.2|2289.2|2282.2|2279.2|2294.2|2291.2|2279.2|2276.2|1180
1727870400000|2024-10-02 12:00:00|2282.7|2279.7|2293.1|2290.1|2297|2294|2279.7|2276.7|2822
1727874000000|2024-10-02 13:00:00|2294|2291|2285.1|2282.1|2300|2297|2282.1|2279.1|3248
1727877600000|2024-10-02 14:00:00|2286.1|2283.1|2270.2|2267.2|2300|2297|2268.2|2265.2|3859
1727881200000|2024-10-02 15:00:00|2271.2|2268.2|2251.4|2248.4|2271.7|2268.7|2242.8|2239.8|5815
1727884800000|2024-10-02 16:00:00|2251.3|2248.3|2259.2|2256.2|2272.2|2269.2|2248.8|2245.8|5867
1727938800000|2024-10-03 07:00:00|2255.1|2252.1|2249.6|2246.6|2260.1|2257.1|2244.6|2241.6|877
1727942400000|2024-10-03 08:00:00|2250.1|2247.1|2240.6|2237.6|2252.6|2249.6|2234.6|2231.6|1548
1727946000000|2024-10-03 09:00:00|2240.1|2237.1|2243.5|2240.5|2253|2250|2235.1|2232.1|800
1727949600000|2024-10-03 10:00:00|2242.5|2239.5|2260.9|2257.9|2262.5|2259.5|2242.5|2239.5|652
1727953200000|2024-10-03 11:00:00|2259.4|2256.4|2252.4|2249.4|2263.9|2260.9|2250.5|2247.5|849
1727956800000|2024-10-03 12:00:00|2252|2249|2294|2291|2299|2296|2251.5|2248.5|4203
1727960400000|2024-10-03 13:00:00|2294.4|2291.4|2317.6|2314.6|2324.5|2321.5|2284|2281|7306
1727964000000|2024-10-03 14:00:00|2318.6|2315.6|2318.5|2315.5|2327.5|2324.5|2308.2|2305.2|4559
1727967600000|2024-10-03 15:00:00|2318.1|2315.1|2304.5|2301.5|2322.5|2319.5|2301|2298|5029
1727971200000|2024-10-03 16:00:00|2302.5|2299.5|2316.4|2313.4|2320.5|2317.5|2299.6|2296.6|6858
1728025200000|2024-10-04 07:00:00|2325.6|2322.6|2331.5|2328.5|2335.4|2332.4|2319.1|2316.1|1300
1728028800000|2024-10-04 08:00:00|2331.6|2328.6|2315.7|2312.7|2337.5|2334.5|2312.2|2309.2|1300
1728032400000|2024-10-04 09:00:00|2314.7|2311.7|2316.6|2313.6|2325.5|2322.5|2313.7|2310.7|548
1728036000000|2024-10-04 10:00:00|2316.7|2313.7|2309.6|2306.6|2328.6|2325.6|2307.6|2304.6|2124
1728039600000|2024-10-04 11:00:00|2310.1|2307.1|2305.1|2302.1|2315.6|2312.6|2303.7|2300.7|817
1728043200000|2024-10-04 12:00:00|2305.6|2302.6|2290.7|2287.7|2310.6|2307.6|2284.8|2281.8|3212
1728046800000|2024-10-04 13:00:00|2291.2|2288.2|2281.7|2278.7|2292.7|2289.7|2266.9|2263.9|4406
1728050400000|2024-10-04 14:00:00|2281.8|2278.8|2271.8|2268.8|2286.2|2283.2|2266.8|2263.8|3742
1728054000000|2024-10-04 15:00:00|2271.7|2268.7|2282.4|2279.4|2286.9|2283.9|2267.8|2264.8|3288
1728057600000|2024-10-04 16:00:00|2283.4|2280.4|2293.6|2290.6|2296.1|2293.1|2276.4|2273.4|6628
1728284400000|2024-10-07 07:00:00|2288.5|2285.5|2270.4|2267.4|2292.6|2289.6|2265.9|2262.9|1472
1728288000000|2024-10-07 08:00:00|2270.3|2267.3|2275.8|2272.8|2284.3|2281.3|2263.9|2260.9|1066
1728291600000|2024-10-07 09:00:00|2276.3|2273.3|2287.2|2284.2|2290.2|2287.2|2265.4|2262.4|798
1728295200000|2024-10-07 10:00:00|2286.7|2283.7|2292.6|2289.6|2297.1|2294.1|2281.8|2278.8|740
1728298800000|2024-10-07 11:00:00|2292.7|2289.7|2280.2|2277.2|2301|2298|2280.2|2277.2|1257
1728302400000|2024-10-07 12:00:00|2281.1|2278.1|2285.1|2282.1|2290.1|2287.1|2273.3|2270.3|2096
1728306000000|2024-10-07 13:00:00|2286.1|2283.1|2249.6|2246.6|2287.1|2284.1|2241.7|2238.7|5685
1728309600000|2024-10-07 14:00:00|2250.5|2247.5|2228.7|2225.7|2258.3|2255.3|2226.9|2223.9|7306
1728313200000|2024-10-07 15:00:00|2227.8|2224.8|2239.5|2236.5|2246.4|2243.4|2222.7|2219.7|5313
1728316800000|2024-10-07 16:00:00|2238.5|2235.5|2236.6|2233.6|2252.4|2249.4|2231.5|2228.5|5809
1728370800000|2024-10-08 07:00:00|2225|2222|2225|2222|2230|2227|2210.6|2207.6|1105
1728374400000|2024-10-08 08:00:00|2224.5|2221.5|2231.4|2228.4|2233|2230|2219.1|2216.1|1357
1728378000000|2024-10-08 09:00:00|2230.9|2227.9|2233.9|2230.9|2234.4|2231.4|2223.4|2220.4|1009
1728381600000|2024-10-08 10:00:00|2234|2231|2238.9|2235.9|2241.9|2238.9|2226|2223|972
1728385200000|2024-10-08 11:00:00|2237.9|2234.9|2231.4|2228.4|2241.8|2238.8|2228|2225|658
1728388800000|2024-10-08 12:00:00|2232.4|2229.4|2238.8|2235.8|2251.3|2246.9|2231|2228|2927
1728392400000|2024-10-08 13:00:00|2239.3|2236.3|2238.8|2235.8|2257.1|2254.1|2232.4|2229.4|2976
1728396000000|2024-10-08 14:00:00|2238.9|2235.9|2227.3|2224.3|2238.9|2235.9|2215.1|2212.1|4596
1728399600000|2024-10-08 15:00:00|2226.3|2223.3|2242|2239|2251.8|2248.8|2220.3|2217.3|4484
1728403200000|2024-10-08 16:00:00|2241|2238|2235|2232|2252.9|2249.9|2232.1|2229.1|4268
1728457200000|2024-10-09 07:00:00|2238.8|2235.8|2233.3|2230.3|2241.9|2238.9|2223.4|2220.4|1020
1728460800000|2024-10-09 08:00:00|2234.3|2231.3|2225.8|2222.8|2235.7|2232.7|2220.4|2217.4|673
1728464400000|2024-10-09 09:00:00|2225.3|2222.3|2221.3|2218.3|2228.3|2225.3|2221.3|2218.3|614
1728468000000|2024-10-09 10:00:00|2222.3|2219.3|2218.3|2215.3|2224.8|2221.8|2215.3|2212.3|1194
1728471600000|2024-10-09 11:00:00|2217.8|2214.8|2195.7|2192.7|2221.3|2218.3|2166.8|2163.8|3767
1728475200000|2024-10-09 12:00:00|2195.8|2192.8|2180.3|2177.3|2207.2|2204.2|2178.4|2175.4|4257
1728478800000|2024-10-09 13:00:00|2181.3|2178.3|2188.1|2185.1|2199|2196|2176.4|2173.4|4516
1728482400000|2024-10-09 14:00:00|2187.1|2184.1|2182.1|2179.1|2190|2187|2172.3|2169.3|3936
1728486000000|2024-10-09 15:00:00|2181.6|2178.6|2188.8|2185.8|2197.8|2194.8|2179.2|2176.2|3947
1728489600000|2024-10-09 16:00:00|2189.8|2186.8|2196.9|2193.9|2205.7|2202.7|2188.8|2185.8|5262
1728493200000|2024-10-09 17:00:00|||||||||2
1728543600000|2024-10-10 07:00:00|2198.8|2195.8|2185.5|2182.5|2198.8|2195.8|2175.5|2172.5|1532
1728547200000|2024-10-10 08:00:00|2184.5|2181.5|2174.5|2171.5|2189.4|2186.4|2173.7|2170.7|975
1728550800000|2024-10-10 09:00:00|2174.6|2171.6|2175.5|2172.5|2186.4|2183.4|2174.5|2171.5|947
1728554400000|2024-10-10 10:00:00|2174.6|2171.6|2200.4|2197.4|2204.7|2201.7|2174.5|2171.5|1955
1728558000000|2024-10-10 11:00:00|2200.8|2197.8|2195.8|2192.8|2205.6|2202.6|2188|2185|2653
1728561600000|2024-10-10 12:00:00|2194.9|2191.9|2202.6|2199.6|2202.6|2199.6|2192.8|2189.8|2170
1728565200000|2024-10-10 13:00:00|2202.2|2199.2|2189.9|2186.9|2203.2|2200.2|2188.9|2185.9|2645
1728568800000|2024-10-10 14:00:00|2190.8|2187.8|2213.6|2210.6|2218.7|2215.7|2188.9|2185.9|4181
1728572400000|2024-10-10 15:00:00|2212.6|2209.6|2198.7|2195.7|2217.5|2214.5|2197.7|2194.7|2503
1728576000000|2024-10-10 16:00:00|2198.3|2195.3|2200.6|2197.6|2208.6|2205.6|2194.7|2191.7|4485
1728630000000|2024-10-11 07:00:00|2200.5|2197.5|2212.7|2209.7|2213.7|2210.7|2199.9|2196.9|987
1728633600000|2024-10-11 08:00:00|2212.6|2209.6|2241.2|2238.2|2242.7|2239.7|2210.7|2207.7|3271
1728637200000|2024-10-11 09:00:00|2241.7|2238.7|2232|2229|2243.2|2240.2|2231.5|2228.5|1581
1728640800000|2024-10-11 10:00:00|2231.1|2228.1|2250.7|2247.7|2250.7|2247.7|2231.1|2228.1|1730
1728644400000|2024-10-11 11:00:00|2251.7|2248.7|2251.6|2248.6|2252.6|2249.6|2238.8|2235.8|1411
1728648000000|2024-10-11 12:00:00|2251.7|2248.7|2233.6|2230.6|2251.7|2248.7|2230.6|2227.6|2840
1728651600000|2024-10-11 13:00:00|2234.5|2231.5|2214.1|2211.1|2239.6|2236.6|2212.6|2209.6|3603
1728655200000|2024-10-11 14:00:00|2214.2|2211.2|2231.6|2228.6|2234.6|2231.6|2211.2|2208.2|3753
1728658800000|2024-10-11 15:00:00|2232.1|2229.1|2223.9|2220.9|2232.1|2229.1|2219.6|2216.6|2094
1728662400000|2024-10-11 16:00:00|2223.4|2220.4|2207.5|2204.5|2227.2|2224.2|2177.3|2174.3|8181
1728666000000|2024-10-11 17:00:00|2207.4|2204.4|2207.4|2204.4|2207.4|2204.4|2207.4|2204.4|0
1728889200000|2024-10-14 07:00:00|2205.1|2202.1|2218.6|2215.6|2218.6|2215.6|2195|2192|925
1728892800000|2024-10-14 08:00:00|2219.1|2216.1|2228.3|2225.3|2239.2|2236.2|2212.7|2209.7|1905
1728896400000|2024-10-14 09:00:00|2228.4|2225.4|2225.4|2222.4|2236.3|2233.3|2224.5|2221.5|471
1728900000000|2024-10-14 10:00:00|2225.9|2222.9|2219.5|2216.5|2226.4|2223.4|2217.5|2214.5|549
1728903600000|2024-10-14 11:00:00|2219.9|2216.9|2225.3|2222.3|2228.3|2225.3|2217.5|2214.5|864
1728907200000|2024-10-14 12:00:00|2225.8|2222.8|2206.4|2203.4|2226.3|2223.3|2205.5|2202.5|2115
1728910800000|2024-10-14 13:00:00|2206.8|2203.8|2200.6|2197.6|2208.3|2205.3|2186.8|2183.8|3736
1728914400000|2024-10-14 14:00:00|2200.2|2197.2|2215.4|2212.4|2216.5|2213.5|2199.7|2196.7|1697
1728918000000|2024-10-14 15:00:00|2214.4|2211.4|2217.3|2214.3|2220.1|2217.1|2207.1|2204.1|2639
1728921600000|2024-10-14 16:00:00|2217.2|2214.2|2219.6|2216.6|2228|2225|2214.8|2211.8|4529
1728975600000|2024-10-15 07:00:00|2205.8|2202.8|2207.3|2204.3|2214.7|2211.7|2199.9|2196.9|1170
1728979200000|2024-10-15 08:00:00|2206.8|2203.8|2208.7|2205.7|2213.7|2210.7|2202.8|2199.8|996
1728982800000|2024-10-15 09:00:00|2208.8|2205.8|2221.6|2218.6|2221.6|2218.6|2204.8|2201.8|558
1728986400000|2024-10-15 10:00:00|2220.7|2217.7|2224.4|2221.4|2228.4|2225.4|2217.7|2214.7|1524
1728990000000|2024-10-15 11:00:00|2225.4|2222.4|2218.9|2215.9|2225.4|2222.4|2212.5|2209.5|1516
1728993600000|2024-10-15 12:00:00|2219.9|2216.9|2215.3|2212.3|2220.5|2217.5|2208.5|2205.5|2220
1728997200000|2024-10-15 13:00:00|2215.4|2212.4|2225.3|2222.3|2226.3|2223.3|2210.9|2207.9|1771
1729000800000|2024-10-15 14:00:00|2223.4|2220.4|2218.3|2215.3|2227.1|2224.1|2208.6|2205.6|2822
1729004400000|2024-10-15 15:00:00|2219.2|2216.2|2248.3|2245.3|2253.1|2250.1|2217.8|2214.8|5802
1729008000000|2024-10-15 16:00:00|2248.4|2245.4|2265.1|2262.1|2265.2|2262.2|2248.4|2245.4|9718
1729062000000|2024-10-16 07:00:00|2252.4|2249.4|2257.7|2254.7|2261.9|2258.9|2251.8|2248.8|1102
1729065600000|2024-10-16 08:00:00|2258.2|2255.2|2258.8|2255.8|2261.7|2258.7|2245.9|2242.9|1118
1729069200000|2024-10-16 09:00:00|2259.4|2256.4|2269.1|2266.1|2269.7|2266.7|2253.5|2250.5|884
1729072800000|2024-10-16 10:00:00|2269.6|2266.6|2263.7|2260.7|2272.5|2269.5|2262.7|2259.7|842
1729076400000|2024-10-16 11:00:00|2264.6|2261.6|2253.3|2250.3|2268.1|2265.1|2251.4|2248.4|726
1729080000000|2024-10-16 12:00:00|2253.8|2250.8|2228.3|2225.3|2256.8|2253.8|2224.4|2221.4|4338
1729083600000|2024-10-16 13:00:00|2229.3|2226.3|2208.5|2205.5|2229.3|2226.3|2204.7|2201.7|5101
1729087200000|2024-10-16 14:00:00|2208.7|2205.7|2203.6|2200.6|2219.5|2216.5|2193.1|2190.1|4917
1729090800000|2024-10-16 15:00:00|2202.7|2199.7|2184.5|2181.5|2203.2|2200.2|2182.5|2179.5|4677
1729094400000|2024-10-16 16:00:00|2185.5|2182.5|2180.8|2177.8|2191.4|2188.4|2177.8|2174.8|8118
1729148400000|2024-10-17 07:00:00|2184.5|2181.5|2185.7|2182.7|2191.9|2188.9|2179.2|2176.2|1223
1729152000000|2024-10-17 08:00:00|2185.2|2182.2|2189.8|2186.8|2190.7|2187.7|2177|2174|1321
1729155600000|2024-10-17 09:00:00|2190.7|2187.7|2191.7|2188.7|2198.4|2195.4|2185.9|2182.9|1269
1729159200000|2024-10-17 10:00:00|2190.7|2187.7|2194.1|2191.1|2197.5|2194.5|2182.3|2179.3|1243
1729162800000|2024-10-17 11:00:00|2193.7|2190.7|2195.6|2192.6|2202.5|2199.5|2192.7|2189.7|1069
1729166400000|2024-10-17 12:00:00|2194.8|2191.8|2165.1|2162.1|2194.8|2191.8|2165.1|2162.1|4615
1729170000000|2024-10-17 13:00:00|2165.2|2162.2|2173.5|2170.5|2182.3|2179.3|2151.3|2148.3|5034
1729173600000|2024-10-17 14:00:00|2172.6|2169.6|2167.6|2164.6|2172.6|2169.6|2157.9|2154.9|2412
1729177200000|2024-10-17 15:00:00|2167.7|2164.7|2200.6|2197.6|2209.4|2206.4|2165.7|2162.7|4995
1729180800000|2024-10-17 16:00:00|2199.6|2196.6|2197.2|2194.2|2199.6|2196.6|2176.2|2173.2|5800
1729234800000|2024-10-18 07:00:00|2194.3|2191.3|2219|2216|2225|2222|2193.5|2190.5|1676
1729238400000|2024-10-18 08:00:00|2219.9|2216.9|2219.1|2216.1|2225.1|2222.1|2213.7|2210.7|1332
1729242000000|2024-10-18 09:00:00|2218.2|2215.2|2213.3|2210.3|2224.2|2221.2|2212.4|2209.4|547
1729245600000|2024-10-18 10:00:00|2213.4|2210.4|2224.8|2221.8|2229.7|2226.7|2209.3|2206.3|1664
1729249200000|2024-10-18 11:00:00|2223.8|2220.8|2220.9|2217.9|2236.5|2233.5|2220.8|2217.8|980
1729252800000|2024-10-18 12:00:00|2224.8|2221.8|2212.1|2209.1|2235.8|2232.8|2210.1|2207.1|2550
1729256400000|2024-10-18 13:00:00|2212.6|2209.6|2206.2|2203.2|2215.1|2212.1|2196.3|2193.3|2520
1729260000000|2024-10-18 14:00:00|2205.7|2202.7|2208|2205|2213|2210|2200.2|2197.2|1503
1729263600000|2024-10-18 15:00:00|2208.9|2205.9|2211|2208|2222.7|2219.7|2206.9|2203.9|3078
1729267200000|2024-10-18 16:00:00|2210|2207|2191.5|2188.5|2211|2208|2187.5|2184.5|6714
1729494000000|2024-10-21 07:00:00|2194.2|2191.2|2205.9|2202.9|2207.4|2204.4|2193.8|2190.8|576
1729497600000|2024-10-21 08:00:00|2206|2203|2204.6|2201.6|2207.6|2204.6|2201.7|2198.7|720
1729501200000|2024-10-21 09:00:00|2203.7|2200.7|2199.3|2196.3|2203.7|2200.7|2193.9|2190.9|475
1729504800000|2024-10-21 10:00:00|2198.9|2195.9|2192.2|2189.2|2199.8|2196.8|2185.6|2182.6|1669
1729508400000|2024-10-21 11:00:00|2192.3|2189.3|2190.8|2187.8|2193.3|2190.3|2182.2|2179.2|524
1729512000000|2024-10-21 12:00:00|2190.7|2187.7|2193.8|2190.8|2200.9|2197.9|2188.3|2185.3|1630
1729515600000|2024-10-21 13:00:00|2194.8|2191.8|2194.9|2191.9|2207.2|2204.2|2188.1|2185.1|2113
1729519200000|2024-10-21 14:00:00|2195.9|2192.9|2170.6|2167.6|2200.8|2197.8|2169.6|2166.6|4135
1729522800000|2024-10-21 15:00:00|2170.5|2167.5|2145.7|2142.7|2170.5|2167.5|2138.7|2135.7|7316
1729526400000|2024-10-21 16:00:00|2145.5|2142.5|2159.2|2156.2|2160.1|2157.1|2144.6|2141.6|6455
1729580400000|2024-10-22 07:00:00|2162.2|2159.2|2155|2152|2162.3|2159.3|2149|2146|861
1729584000000|2024-10-22 08:00:00|2155.4|2152.4|2153.2|2150.2|2160.4|2157.4|2149.4|2146.4|1093
1729587600000|2024-10-22 09:00:00|2152.3|2149.3|2157.2|2154.2|2161.1|2158.1|2152.3|2149.3|761
1729591200000|2024-10-22 10:00:00|2155.5|2152.5|2147.4|2144.4|2157.7|2154.7|2144.5|2141.5|1382
1729594800000|2024-10-22 11:00:00|2147.5|2144.5|2131.7|2128.7|2152.3|2149.3|2130.7|2127.7|3368
1729598400000|2024-10-22 12:00:00|2131.8|2128.8|2171.2|2168.2|2176.9|2173.9|2130.9|2127.9|7935
1729602000000|2024-10-22 13:00:00|2171.6|2168.6|2160.5|2157.5|2176|2173|2157|2154|5088
1729605600000|2024-10-22 14:00:00|2160.9|2157.9|2165.6|2162.6|2168.6|2165.6|2158|2155|2529
1729609200000|2024-10-22 15:00:00|2164.6|2161.6|2144.9|2141.9|2165.1|2162.1|2140.2|2137.2|3626
1729612800000|2024-10-22 16:00:00|2145|2142|2148.5|2145.5|2153.7|2150.7|2141.1|2138.1|5292
1729666800000|2024-10-23 07:00:00|2175.5|2172.5|2180.2|2177.2|2183.4|2180.4|2159|2156|4178
1729670400000|2024-10-23 08:00:00|2180.3|2177.3|2205|2202|2208.6|2205.6|2176.6|2173.6|6057
1729674000000|2024-10-23 09:00:00|2206.5|2203.5|2199.3|2196.3|2208.4|2205.4|2198.4|2195.4|1975
1729677600000|2024-10-23 10:00:00|2199.4|2196.4|2199|2196|2203.4|2200.4|2193|2190|1145
1729681200000|2024-10-23 11:00:00|2199.4|2196.4|2208.2|2205.2|2212.1|2209.1|2198.5|2195.5|1814
1729684800000|2024-10-23 12:00:00|2211.2|2208.2|2200.6|2197.6|2211.7|2208.7|2193.5|2190.5|3244
1729688400000|2024-10-23 13:00:00|2199.6|2196.6|2202.4|2199.4|2204.3|2201.3|2181.8|2178.8|3871
1729692000000|2024-10-23 14:00:00|2202.5|2199.5|2202.3|2199.3|2206.3|2203.3|2197.5|2194.5|2967
1729695600000|2024-10-23 15:00:00|2202.4|2199.4|2210.4|2207.4|2213.3|2210.3|2199.5|2196.5|2829
1729699200000|2024-10-23 16:00:00|2210.3|2207.3|2205.2|2202.2|2211.3|2208.3|2195.1|2192.1|5173
1729702800000|2024-10-23 17:00:00|2206.2|2203.2|2206.2|2203.2|2206.2|2203.2|2206.2|2203.2|3
1729753200000|2024-10-24 07:00:00|2217.3|2214.3|2209.7|2206.7|2218.3|2215.3|2203.9|2200.9|2169
1729756800000|2024-10-24 08:00:00|2210.2|2207.2|2214.4|2211.4|2221.3|2218.3|2207.3|2204.3|1669
1729760400000|2024-10-24 09:00:00|2214.8|2211.8|2218.2|2215.2|2227|2224|2213.3|2210.3|1659
1729764000000|2024-10-24 10:00:00|2217.4|2214.4|2213.3|2210.3|2219.3|2216.3|2212.3|2209.3|650
1729767600000|2024-10-24 11:00:00|2213.7|2210.7|2206.3|2203.3|2217.1|2214.1|2203.6|2200.6|1430
1729771200000|2024-10-24 12:00:00|2206.4|2203.4|2210.3|2207.3|2211.2|2208.2|2197.4|2194.4|2221
1729774800000|2024-10-24 13:00:00|2211.2|2208.2|2197.5|2194.5|2211.7|2208.7|2188.8|2185.8|4352
1729778400000|2024-10-24 14:00:00|2196.5|2193.5|2193.6|2190.6|2202.4|2199.4|2188.7|2185.7|2722
1729782000000|2024-10-24 15:00:00|2193.5|2190.5|2187.6|2184.6|2195.5|2192.5|2182.7|2179.7|3010
1729785600000|2024-10-24 16:00:00|2186.8|2183.8|2184.9|2181.9|2192.6|2189.6|2182.6|2179.6|4152
1729839600000|2024-10-25 07:00:00|2190.8|2187.8|2184.4|2181.4|2190.8|2187.8|2181.4|2178.4|918
1729843200000|2024-10-25 08:00:00|2184.3|2181.3|2172.5|2169.5|2185.3|2182.3|2171.5|2168.5|1670
1729846800000|2024-10-25 09:00:00|2171.6|2168.6|2169.5|2166.5|2176.3|2173.3|2166.5|2163.5|1086
1729850400000|2024-10-25 10:00:00|2169.9|2166.9|2179.1|2176.1|2184|2181|2169.5|2166.5|903
1729854000000|2024-10-25 11:00:00|2179.9|2176.9|2170.8|2167.8|2180|2177|2170.2|2167.2|762
1729857600000|2024-10-25 12:00:00|2171.2|2168.2|2183.1|2180.1|2183.1|2180.1|2162.1|2159.1|2638
1729861200000|2024-10-25 13:00:00|2185|2182|2192.3|2189.3|2201.6|2198.6|2180|2177|3813
1729864800000|2024-10-25 14:00:00|2192.7|2189.7|2185.7|2182.7|2193.8|2190.8|2170.2|2167.2|4919
1729868400000|2024-10-25 15:00:00|2184.8|2181.8|2179.9|2176.9|2186.6|2183.6|2179.7|2176.7|2383
1729872000000|2024-10-25 16:00:00|2180.3|2177.3|2180|2177|2184.8|2181.8|2173.9|2170.9|4027
1730102400000|2024-10-28 08:00:00|2176.6|2173.6|2159.5|2156.5|2181|2178|2159.4|2156.4|1336
1730106000000|2024-10-28 09:00:00|2160.3|2157.3|2150.8|2147.8|2160.4|2157.4|2148.2|2145.2|2054
1730109600000|2024-10-28 10:00:00|2150.4|2147.4|2159.5|2156.5|2163.9|2160.9|2148.3|2145.3|1015
1730113200000|2024-10-28 11:00:00|2159.1|2156.1|2150.1|2147.1|2161|2158|2150|2147|544
1730116800000|2024-10-28 12:00:00|2148.2|2145.2|2159.2|2156.2|2160.2|2157.2|2135.5|2132.5|3434
1730120400000|2024-10-28 13:00:00|2159.3|2156.3|2153.4|2150.4|2161.7|2158.7|2147.5|2144.5|2233
1730124000000|2024-10-28 14:00:00|2153.7|2150.7|2174.9|2171.9|2179.6|2176.6|2151.3|2148.3|3561
1730127600000|2024-10-28 15:00:00|2174.8|2171.8|2160.4|2157.4|2174.8|2171.8|2157.9|2154.9|2927
1730131200000|2024-10-28 16:00:00|2161.3|2158.3|2166.2|2163.2|2167.6|2164.6|2157.3|2154.3|4055
1730188800000|2024-10-29 08:00:00|2168.5|2165.5|2181.1|2178.1|2183.5|2180.5|2165.5|2162.5|1009
1730192400000|2024-10-29 09:00:00|2181.6|2178.6|2176.9|2173.9|2188.2|2185.2|2176.5|2173.5|1559
1730196000000|2024-10-29 10:00:00|2176.5|2173.5|2175.6|2172.6|2179.4|2176.4|2173.5|2170.5|791
1730199600000|2024-10-29 11:00:00|2175.5|2172.5|2174.1|2171.1|2177.5|2174.5|2170.7|2167.7|510
1730203200000|2024-10-29 12:00:00|2178.2|2175.2|2179.2|2176.2|2186|2183|2177.5|2174.5|1290
1730206800000|2024-10-29 13:00:00|2178.2|2175.2|2166.8|2163.8|2181.1|2178.1|2164.6|2161.6|2385
1730210400000|2024-10-29 14:00:00|2166.9|2163.9|2162.1|2159.1|2168.8|2165.8|2156.1|2153.1|2839
1730214000000|2024-10-29 15:00:00|2162.2|2159.2|2165|2162|2165.1|2162.1|2158|2155|1917
1730217600000|2024-10-29 16:00:00|2163.2|2160.2|2174.7|2171.7|2178.7|2175.7|2163|2160|5131
1730275200000|2024-10-30 08:00:00|2182.4|2179.4|2205.8|2202.8|2207|2204|2180.8|2177.8|1972
1730278800000|2024-10-30 09:00:00|2205.9|2202.9|2181.7|2178.7|2206.2|2203.2|2169.3|2166.3|3403
1730282400000|2024-10-30 10:00:00|2181.8|2178.8|2170.2|2167.2|2182.7|2179.7|2169.2|2166.2|1162
1730286000000|2024-10-30 11:00:00|2170.3|2167.3|2164.4|2161.4|2172.2|2169.2|2163.4|2160.4|1071
1730289600000|2024-10-30 12:00:00|2166.8|2163.8|2158.4|2155.4|2173.4|2170.4|2157.7|2154.7|2489
1730293200000|2024-10-30 13:00:00|2158.5|2155.5|2166.6|2163.6|2167.4|2164.4|2152.6|2149.6|2972
1730296800000|2024-10-30 14:00:00|2165.8|2162.8|2156.2|2153.2|2168.6|2165.6|2153.8|2150.8|2466
1730300400000|2024-10-30 15:00:00|2156|2153|2177.9|2174.9|2178.9|2175.9|2155.2|2152.2|2450
1730304000000|2024-10-30 16:00:00|2178|2175|2188.7|2185.7|2191.1|2188.1|2175|2172|5308
1730361600000|2024-10-31 08:00:00|2180.2|2177.2|2183.7|2180.7|2184.4|2181.4|2175.8|2172.8|883
1730365200000|2024-10-31 09:00:00|2184.7|2181.7|2209.9|2206.9|2212.7|2209.7|2184.2|2181.2|1742
1730368800000|2024-10-31 10:00:00|2210.9|2207.9|2216.6|2213.6|2224.2|2221.2|2206.8|2203.8|2797
1730372400000|2024-10-31 11:00:00|2217|2214|2239.8|2236.8|2243.7|2240.7|2214.6|2211.6|3665
1730376000000|2024-10-31 12:00:00|2239.9|2236.9|2222.9|2219.9|2242.9|2239.9|2219.9|2216.9|6087
1730379600000|2024-10-31 13:00:00|2223|2220|2225|2222|2230.8|2227.8|2213.5|2210.5|3640
1730383200000|2024-10-31 14:00:00|2225.1|2222.1|2234.1|2231.1|2238|2235|2212.7|2209.7|4359
1730386800000|2024-10-31 15:00:00|2234.2|2231.2|2236.1|2233.1|2243.5|2240.5|2227.3|2224.3|5312
1730390400000|2024-10-31 16:00:00|2236.2|2233.2|2241.3|2238.3|2243.3|2240.3|2231.4|2228.4|7558
1730448000000|2024-11-01 08:00:00|2240.6|2237.6|2249.4|2246.4|2249.4|2246.4|2234.9|2231.9|1746
1730451600000|2024-11-01 09:00:00|2248.6|2245.6|2255.3|2252.3|2258.3|2255.3|2245.6|2242.6|2467
1730455200000|2024-11-01 10:00:00|2255.4|2252.4|2250.3|2247.3|2258.3|2255.3|2249.6|2246.6|1867
1730458800000|2024-11-01 11:00:00|2250.5|2247.5|2246.2|2243.2|2251.3|2248.3|2240.7|2237.7|1681
1730462400000|2024-11-01 12:00:00|2245.3|2242.3|2228.2|2225.2|2245.4|2242.4|2228.1|2225.1|3626
1730466000000|2024-11-01 13:00:00|2228.1|2225.1|2215|2212|2232.9|2229.9|2211.1|2208.1|3547
1730469600000|2024-11-01 14:00:00|2214.1|2211.1|2193.9|2190.9|2214.1|2211.1|2190.9|2187.9|7553
1730473200000|2024-11-01 15:00:00|2194|2191|2168.5|2165.5|2194|2191|2161.7|2158.7|8252
1730476800000|2024-11-01 16:00:00|2169|2166|2169.7|2166.7|2182.6|2179.6|2166.9|2163.9|8944
1730707200000|2024-11-04 08:00:00|2172.2|2169.2|2181.1|2178.1|2182.4|2179.4|2169|2166|1749
1730710800000|2024-11-04 09:00:00|2180.6|2177.6|2156.8|2153.8|2181.6|2178.6|2156.2|2153.2|2278
1730714400000|2024-11-04 10:00:00|2157.2|2154.2|2168.9|2165.9|2170.7|2167.7|2157.2|2154.2|868
1730718000000|2024-11-04 11:00:00|2166.9|2163.9|2169.9|2166.9|2171.8|2168.8|2162.7|2159.7|775
1730721600000|2024-11-04 12:00:00|2169.8|2166.8|2153|2150|2172.8|2169.8|2153|2150|1962
1730725200000|2024-11-04 13:00:00|2153.4|2150.4|2128.2|2125.2|2164|2161|2121.5|2118.5|7215
1730728800000|2024-11-04 14:00:00|2128.1|2125.1|2145.2|2142.2|2151.1|2148.1|2125.4|2122.4|3799
1730732400000|2024-11-04 15:00:00|2145|2142|2150.7|2147.7|2156.8|2153.8|2144.5|2141.5|3636
1730736000000|2024-11-04 16:00:00|2151.7|2148.7|2154.7|2151.7|2160.6|2157.6|2145|2142|3090
1730739600000|2024-11-04 17:00:00|2154.6|2151.6|2150.7|2147.7|2158.4|2155.4|2149.2|2146.2|4139
1730743200000|2024-11-04 18:00:00|2150.6|2147.6|2150.6|2147.6|2150.6|2147.6|2150.6|2147.6|0
1730793600000|2024-11-05 08:00:00|2149.4|2146.4|2146.8|2143.8|2150.9|2147.9|2138.9|2135.9|836
1730797200000|2024-11-05 09:00:00|2146.3|2143.3|2144.7|2141.7|2149.8|2146.8|2143.4|2140.4|508
1730800800000|2024-11-05 10:00:00|2144.6|2141.6|2131.9|2128.9|2144.6|2141.6|2128.1|2125.1|1292
1730804400000|2024-11-05 11:00:00|2132.1|2129.1|2142.6|2139.6|2144.6|2141.6|2130.9|2127.9|2640
1730808000000|2024-11-05 12:00:00|2141.6|2138.6|2132|2129|2146.6|2143.6|2130.6|2127.6|1323
1730811600000|2024-11-05 13:00:00|2132.3|2129.3|2136.8|2133.8|2138.8|2135.8|2127.6|2124.6|2658
1730815200000|2024-11-05 14:00:00|2137.3|2134.3|2133.2|2130.2|2147.5|2144.5|2131.4|2128.4|2297
1730818800000|2024-11-05 15:00:00|2132.4|2129.4|2142.7|2139.7|2142.7|2139.7|2128.2|2125.2|2636
1730822400000|2024-11-05 16:00:00|2141.7|2138.7|2152.5|2149.5|2155.4|2152.4|2136.8|2133.8|3583
1730826000000|2024-11-05 17:00:00|2153.4|2150.4|2146|2143|2159.1|2156.1|2143.5|2140.5|4222
1730829600000|2024-11-05 18:00:00|2145.3|2142.3|2145.3|2142.3|2145.3|2142.3|2145.3|2142.3|6
1730880000000|2024-11-06 08:00:00|2131|2128|2136.3|2133.3|2137.3|2134.3|2121.5|2118.5|1902
1730883600000|2024-11-06 09:00:00|2136.4|2133.4|2131.1|2128.1|2137.3|2134.3|2126.2|2123.2|1375
1730887200000|2024-11-06 10:00:00|2131.6|2128.6|2138.8|2135.8|2143.8|2140.8|2131.1|2128.1|764
1730890800000|2024-11-06 11:00:00|2138.4|2135.4|2132.1|2129.1|2139.3|2136.3|2131.1|2128.1|719
1730894400000|2024-11-06 12:00:00|2132.5|2129.5|2125.1|2122.1|2133|2130|2124.1|2121.1|1365
1730898000000|2024-11-06 13:00:00|2125|2122|2125.8|2122.8|2134.8|2131.8|2122.1|2119.1|3984
1730901600000|2024-11-06 14:00:00|2125.9|2122.9|2125.2|2122.2|2133.5|2130.5|2119.9|2116.9|4126
1730905200000|2024-11-06 15:00:00|2125.5|2122.5|2158.3|2155.3|2163.5|2160.5|2123.2|2120.2|5820
1730908800000|2024-11-06 16:00:00|2158.5|2155.5|2159.8|2156.8|2162.6|2159.6|2150.5|2147.5|3097
1730912400000|2024-11-06 17:00:00|2160.8|2157.8|2164.3|2161.3|2167.8|2164.8|2151.4|2148.4|4867
1730966400000|2024-11-07 08:00:00|2182.7|2179.7|2185.4|2182.4|2188|2185|2175.4|2172.4|1650
1730970000000|2024-11-07 09:00:00|2186.3|2183.3|2188.4|2185.4|2192.1|2189.1|2182.7|2179.7|1460
1730973600000|2024-11-07 10:00:00|2187.6|2184.6|2189.2|2186.2|2193.1|2190.1|2183.2|2180.2|929
1730977200000|2024-11-07 11:00:00|2189|2186|2187.1|2184.1|2189.2|2186.2|2183.3|2180.3|871
1730980800000|2024-11-07 12:00:00|2187.5|2184.5|2194.7|2191.7|2198.2|2195.2|2187|2184|2696
1730984400000|2024-11-07 13:00:00|2196.1|2193.1|2183.9|2180.9|2205.1|2202.1|2178.2|2175.2|5602
1730988000000|2024-11-07 14:00:00|2184|2181|2185.9|2182.9|2189.9|2186.9|2178.3|2175.3|2155
1730991600000|2024-11-07 15:00:00|2186.6|2183.6|2176.8|2173.8|2193.4|2190.4|2172.8|2169.8|3919
1730995200000|2024-11-07 16:00:00|2176.7|2173.7|2181.6|2178.6|2183.8|2180.8|2173.8|2170.8|2415
1730998800000|2024-11-07 17:00:00|2180.9|2177.9|2183.3|2180.3|2187.7|2184.7|2176.3|2173.3|7310
1731052800000|2024-11-08 08:00:00|2183.8|2180.8|2172.2|2169.2|2187.5|2184.5|2168.3|2165.3|1063
1731056400000|2024-11-08 09:00:00|2171.7|2168.7|2161.1|2158.1|2176.6|2173.6|2157.1|2154.1|4263
1731060000000|2024-11-08 10:00:00|2161|2158|2171.5|2168.5|2183|2180|2160|2157|1402
1731063600000|2024-11-08 11:00:00|2171.7|2168.7|2189.6|2186.6|2190.8|2187.8|2169.7|2166.7|657
1731067200000|2024-11-08 12:00:00|2189.8|2186.8|2180.9|2177.9|2189.8|2186.8|2179.9|2176.9|742
1731070800000|2024-11-08 13:00:00|2179.9|2176.9|2162.5|2159.5|2180|2177|2160.1|2157.1|2836
1731074400000|2024-11-08 14:00:00|2163.4|2160.4|2165.6|2162.6|2172.1|2169.1|2153.8|2150.8|2944
1731078000000|2024-11-08 15:00:00|2166|2163|2158.6|2155.6|2166.6|2163.6|2145.2|2142.2|3977
1731081600000|2024-11-08 16:00:00|2158.7|2155.7|2156.4|2153.4|2162.4|2159.4|2154.7|2151.7|2839
1731085200000|2024-11-08 17:00:00|2155.5|2152.5|2138.9|2135.9|2160.4|2157.4|2136.5|2133.5|10359
1731312000000|2024-11-11 08:00:00|2142.8|2139.8|2143.5|2140.5|2154.3|2151.3|2140.5|2137.5|1716
1731315600000|2024-11-11 09:00:00|2143.6|2140.6|2130.6|2127.6|2145.3|2142.3|2126.7|2123.7|2050
1731319200000|2024-11-11 10:00:00|2130.1|2127.1|2129.8|2126.8|2136.6|2133.6|2129.7|2126.7|406
1731322800000|2024-11-11 11:00:00|2129.7|2126.7|2128.6|2125.6|2130.5|2127.5|2122|2119|1848
1731326400000|2024-11-11 12:00:00|2128.1|2125.1|2104|2101|2131.3|2128.3|2101.7|2098.7|5756
1731330000000|2024-11-11 13:00:00|2104.2|2101.2|2087.6|2084.6|2104.5|2101.5|2086.3|2083.3|8507
1731333600000|2024-11-11 14:00:00|2088.3|2085.3|2089.1|2086.1|2091.6|2088.6|2072.4|2069.4|6323
1731337200000|2024-11-11 15:00:00|2089.6|2086.6|2089.3|2086.3|2095.5|2092.5|2078.1|2075.1|4452
1731340800000|2024-11-11 16:00:00|2088.9|2085.9|2086.9|2083.9|2102.7|2099.7|2082.6|2079.6|4275
1731344400000|2024-11-11 17:00:00|2085.9|2082.9|2090.8|2087.8|2103.5|2100.5|2085.9|2082.9|8424
1731348000000|2024-11-11 18:00:00|2090.9|2087.9|2090.9|2087.9|2090.9|2087.9|2090.9|2087.9|0
1731398400000|2024-11-12 08:00:00|2096.5|2093.5|2079.7|2076.7|2096.8|2093.8|2078.5|2075.5|1150
1731402000000|2024-11-12 09:00:00|2079.8|2076.8|2089.4|2086.4|2093.7|2090.7|2078.8|2075.8|1277
1731405600000|2024-11-12 10:00:00|2088.9|2085.9|2086.3|2083.3|2090.4|2087.4|2082.2|2079.2|486
1731409200000|2024-11-12 11:00:00|2085.6|2082.6|2089.8|2086.8|2092.8|2089.8|2082.6|2079.6|769
1731412800000|2024-11-12 12:00:00|2089.3|2086.3|2087.4|2084.4|2098.6|2095.6|2084.2|2081.2|1671
1731416400000|2024-11-12 13:00:00|2086.4|2083.4|2101.6|2098.6|2104.3|2101.3|2085.1|2082.1|3552
1731420000000|2024-11-12 14:00:00|2101.5|2098.5|2085.5|2082.5|2102|2099|2077.8|2074.8|6495
1731423600000|2024-11-12 15:00:00|2085.7|2082.7|2108.7|2105.7|2117.4|2114.4|2085.7|2082.7|4674
1731427200000|2024-11-12 16:00:00|2108.4|2105.4|2103|2100|2112.2|2109.2|2099.3|2096.3|3657
1731430800000|2024-11-12 17:00:00|2102.8|2099.8|2093.5|2090.5|2105.8|2102.8|2087|2084|8965
1731484800000|2024-11-13 08:00:00|2093.3|2090.3|2106.5|2103.5|2109.7|2106.7|2089.5|2086.5|1680
1731488400000|2024-11-13 09:00:00|2107.2|2104.2|2105.8|2102.8|2110|2107|2099.2|2096.2|880
1731492000000|2024-11-13 10:00:00|2106.8|2103.8|2099.1|2096.1|2107|2104|2097.9|2094.9|522
1731495600000|2024-11-13 11:00:00|2098.8|2095.8|2092.9|2089.9|2100.9|2097.9|2088.4|2085.4|825
1731499200000|2024-11-13 12:00:00|2093.4|2090.4|2079.8|2076.8|2099.1|2096.1|2078.1|2075.1|2283
1731502800000|2024-11-13 13:00:00|2080.3|2077.3|2073.8|2070.8|2087.3|2084.3|2072.8|2069.8|2695
1731506400000|2024-11-13 14:00:00|2073.1|2070.1|2063.9|2060.9|2078.3|2075.3|2062.6|2059.6|4836
1731510000000|2024-11-13 15:00:00|2063.6|2060.6|2069.8|2066.8|2072|2069|2044|2041|8543
1731513600000|2024-11-13 16:00:00|2069|2066|2067.5|2064.5|2071|2068|2062.5|2059.5|2935
1731517200000|2024-11-13 17:00:00|2068|2065|2072.1|2069.1|2076.8|2073.8|2061.8|2058.8|9193
1731571200000|2024-11-14 08:00:00|2076.4|2073.4|2065.7|2062.7|2077|2074|2064.8|2061.8|1422
1731574800000|2024-11-14 09:00:00|2065.8|2062.8|2064.1|2061.1|2070.8|2067.8|2061|2058|855
1731578400000|2024-11-14 10:00:00|2063.8|2060.8|2056.4|2053.4|2064.8|2061.8|2056.1|2053.1|723
1731582000000|2024-11-14 11:00:00|2056.1|2053.1|2048.4|2045.4|2056.9|2053.9|2048.4|2045.4|1585
1731585600000|2024-11-14 12:00:00|2049|2046|2059|2056|2061.5|2058.5|2042.7|2039.7|2038
1731589200000|2024-11-14 13:00:00|2056.8|2053.8|2097.4|2094.4|2097.4|2094.4|2055.2|2052.2|6321
1731592800000|2024-11-14 14:00:00|2099.2|2096.2|2098.4|2095.4|2105.4|2102.4|2089|2086|4048
1731596400000|2024-11-14 15:00:00|2100.4|2097.4|2124|2121|2129.9|2126.9|2100.4|2097.4|5738
1731600000000|2024-11-14 16:00:00|2124.7|2121.7|2128.6|2125.6|2133.2|2130.2|2123.3|2120.3|3477
1731603600000|2024-11-14 17:00:00|2128.1|2125.1|2115.1|2112.1|2130.3|2127.3|2105.9|2102.9|6987
1731607200000|2024-11-14 18:00:00|2115.2|2112.2|2115.2|2112.2|2115.2|2112.2|2115.2|2112.2|0
1731657600000|2024-11-15 08:00:00|2110|2107|2110.8|2107.8|2113.6|2110.6|2103.9|2100.9|767
1731661200000|2024-11-15 09:00:00|2110.6|2107.6|2105.7|2102.7|2112.6|2109.6|2104.7|2101.7|638
1731664800000|2024-11-15 10:00:00|2105.2|2102.2|2102.8|2099.8|2107.7|2104.7|2099.2|2096.2|894
1731668400000|2024-11-15 11:00:00|2103|2100|2096.5|2093.5|2104.3|2101.3|2096|2093|695
1731672000000|2024-11-15 12:00:00|2096.3|2093.3|2105.4|2102.4|2109.8|2106.8|2094.8|2091.8|1116
1731675600000|2024-11-15 13:00:00|2105.9|2102.9|2118.7|2115.7|2120.9|2117.9|2097.1|2094.1|3574
1731679200000|2024-11-15 14:00:00|2118.9|2115.9|2122.5|2119.5|2125.4|2122.4|2113|2110|2038
1731682800000|2024-11-15 15:00:00|2122.7|2119.7|2121|2118|2142.7|2139.7|2116.8|2113.8|4462
1731686400000|2024-11-15 16:00:00|2120.3|2117.3|2120.9|2117.9|2125.6|2122.6|2115.4|2112.4|2302
1731690000000|2024-11-15 17:00:00|2119.9|2116.9|2112.7|2109.7|2125.1|2122.1|2107.7|2104.7|6819
1731916800000|2024-11-18 08:00:00|2119.5|2116.5|2139.9|2136.9|2143|2140|2115.4|2112.4|2492
1731920400000|2024-11-18 09:00:00|2139.7|2136.7|2156.1|2153.1|2159.5|2156.5|2139.2|2136.2|4088
1731924000000|2024-11-18 10:00:00|2155.1|2152.1|2144.1|2141.1|2158.9|2155.9|2143.8|2140.8|1662
1731927600000|2024-11-18 11:00:00|2144|2141|2141.1|2138.1|2146.9|2143.9|2136.6|2133.6|1003
1731931200000|2024-11-18 12:00:00|2140.8|2137.8|2140.2|2137.2|2144.1|2141.1|2132.9|2129.9|1090
1731934800000|2024-11-18 13:00:00|2143.2|2140.2|2146.3|2143.3|2148.8|2145.8|2133.9|2130.9|3133
1731938400000|2024-11-18 14:00:00|2146.7|2143.7|2142.3|2139.3|2151.3|2148.3|2138.6|2135.6|3621
1731942000000|2024-11-18 15:00:00|2142.5|2139.5|2138.4|2135.4|2144.8|2141.8|2118.9|2115.9|4598
1731945600000|2024-11-18 16:00:00|2140.3|2137.3|2153.2|2150.2|2157.5|2154.5|2140.3|2137.3|3110
1731949200000|2024-11-18 17:00:00|2151.2|2148.2|2168|2165|2178.1|2175.1|2149.2|2146.2|7425
1732003200000|2024-11-19 08:00:00|2168.2|2165.2|2168.5|2165.5|2170.6|2167.6|2162.6|2159.6|748
1732006800000|2024-11-19 09:00:00|2168.2|2165.2|2184.3|2181.3|2186.3|2183.3|2165.2|2162.2|1974
1732010400000|2024-11-19 10:00:00|2184.1|2181.1|2180|2177|2187.1|2184.1|2177.1|2174.1|1042
1732014000000|2024-11-19 11:00:00|2180.2|2177.2|2160.2|2157.2|2180.2|2177.2|2157.4|2154.4|1190
1732017600000|2024-11-19 12:00:00|2160.4|2157.4|2163.2|2160.2|2167|2164|2154.4|2151.4|1143
1732021200000|2024-11-19 13:00:00|2163.8|2160.8|2165.6|2162.6|2172.5|2169.5|2154.4|2151.4|2444
1732024800000|2024-11-19 14:00:00|2165.8|2162.8|2155.2|2152.2|2181.1|2178.1|2150.2|2147.2|4016
1732028400000|2024-11-19 15:00:00|2155.4|2152.4|2144|2141|2156.5|2153.5|2140.8|2137.8|5426
1732032000000|2024-11-19 16:00:00|2143.8|2140.8|2146.2|2143.2|2149.7|2146.7|2130.9|2127.9|4149
1732035600000|2024-11-19 17:00:00|2146.3|2143.3|2145.5|2142.5|2154.9|2151.9|2145.2|2142.2|4534
1732089600000|2024-11-20 08:00:00|2145.7|2142.7|2148.5|2145.5|2155.2|2152.2|2143.9|2140.9|911
1732093200000|2024-11-20 09:00:00|2148.4|2145.4|2135.2|2132.2|2148.4|2145.4|2134.2|2131.2|559
1732096800000|2024-11-20 10:00:00|2135|2132|2136.1|2133.1|2138.2|2135.2|2131.2|2128.2|329
1732100400000|2024-11-20 11:00:00|2136|2133|2135.3|2132.3|2137.1|2134.1|2134.1|2131.1|237
1732104000000|2024-11-20 12:00:00|2135.1|2132.1|2136.1|2133.1|2138.1|2135.1|2129.8|2126.8|538
1732107600000|2024-11-20 13:00:00|2135.9|2132.9|2142.7|2139.7|2149.7|2146.7|2135.1|2132.1|1476
1732111200000|2024-11-20 14:00:00|2142.8|2139.8|2130.3|2127.3|2143.8|2140.8|2125.5|2122.5|2332
1732114800000|2024-11-20 15:00:00|2130.5|2127.5|2112.2|2109.2|2130.5|2127.5|2112.2|2109.2|3203
1732118400000|2024-11-20 16:00:00|2112.5|2109.5|2102.2|2099.2|2115|2112|2101.2|2098.2|3123
1732122000000|2024-11-20 17:00:00|2103.2|2100.2|2114.9|2111.9|2118.8|2115.8|2099.5|2096.5|4374
1732125600000|2024-11-20 18:00:00|2114.8|2111.8|2114.8|2111.8|2114.8|2111.8|2114.8|2111.8|0
1732176000000|2024-11-21 08:00:00|2109.5|2106.5|2114|2111|2124.3|2121.3|2107.9|2104.9|900
1732179600000|2024-11-21 09:00:00|2113.3|2110.3|2099.3|2096.3|2113.5|2110.5|2096|2093|1170
1732183200000|2024-11-21 10:00:00|2099.1|2096.1|2095.5|2092.5|2111.1|2108.1|2094.7|2091.7|1177
1732186800000|2024-11-21 11:00:00|2093.5|2090.5|2103.4|2100.4|2104.2|2101.2|2090.3|2087.3|1255
1732190400000|2024-11-21 12:00:00|2102.8|2099.8|2090.7|2087.7|2102.8|2099.8|2090.4|2087.4|853
1732194000000|2024-11-21 13:00:00|2091.6|2088.6|2092.3|2089.3|2097.2|2094.2|2080.9|2077.9|3763
1732197600000|2024-11-21 14:00:00|2091.5|2088.5|2085.7|2082.7|2092.3|2089.3|2076.4|2073.4|2915
1732201200000|2024-11-21 15:00:00|2085.4|2082.4|2083.2|2080.2|2085.4|2082.4|2076.4|2073.4|2043
1732204800000|2024-11-21 16:00:00|2083.4|2080.4|2087|2084|2090.2|2087.2|2077.2|2074.2|2376
1732208400000|2024-11-21 17:00:00|2086|2083|2087.2|2084.2|2091.9|2088.9|2084.7|2081.7|4301
1732262400000|2024-11-22 08:00:00|2085.7|2082.7|2090.5|2087.5|2092.7|2089.7|2076.5|2073.5|1176
1732266000000|2024-11-22 09:00:00|2090.2|2087.2|2081.2|2078.2|2090.5|2087.5|2076.1|2073.1|1016
1732269600000|2024-11-22 10:00:00|2081|2078|2082.2|2079.2|2083.7|2080.7|2079|2076|312
1732273200000|2024-11-22 11:00:00|2082|2079|2079|2076|2083|2080|2078|2075|299
1732276800000|2024-11-22 12:00:00|2079.3|2076.3|2084.4|2081.4|2087.9|2084.9|2078|2075|948
1732280400000|2024-11-22 13:00:00|2084.6|2081.6|2090.5|2087.5|2093.4|2090.4|2077.3|2074.3|2300
1732284000000|2024-11-22 14:00:00|2089.9|2086.9|2107.1|2104.1|2109.5|2106.5|2082.3|2079.3|2501
1732287600000|2024-11-22 15:00:00|2107.3|2104.3|2098.2|2095.2|2108.5|2105.5|2096.8|2093.8|2570
1732291200000|2024-11-22 16:00:00|2097.6|2094.6|2097.5|2094.5|2101|2098|2091.9|2088.9|2018
1732294800000|2024-11-22 17:00:00|2097.3|2094.3|2089|2086|2102.5|2099.5|2086.4|2083.4|5216
1732521600000|2024-11-25 08:00:00|2087|2084|2079.5|2076.5|2087.2|2084.2|2076.7|2073.7|762
1732525200000|2024-11-25 09:00:00|2079.7|2076.7|2081.9|2078.9|2083.1|2080.1|2076.3|2073.3|523
1732528800000|2024-11-25 10:00:00|2082.9|2079.9|2077|2074|2090.1|2087.1|2077|2074|1102
1732532400000|2024-11-25 11:00:00|2076.8|2073.8|2076.2|2073.2|2078.8|2075.8|2074.2|2071.2|1667
1732536000000|2024-11-25 12:00:00|2076.4|2073.4|2077.3|2074.3|2084.8|2081.8|2076.2|2073.2|894
1732539600000|2024-11-25 13:00:00|2077.1|2074.1|2086.1|2083.1|2087.1|2084.1|2067.9|2064.9|3762
1732543200000|2024-11-25 14:00:00|2087.1|2084.1|2076.3|2073.3|2090.1|2087.1|2074.9|2071.9|2060
1732546800000|2024-11-25 15:00:00|2076.1|2073.1|2069.8|2066.8|2078.1|2075.1|2068.8|2065.8|2748
1732550400000|2024-11-25 16:00:00|2070.2|2067.2|2065.4|2062.4|2077|2074|2063.8|2060.8|5098
1732554000000|2024-11-25 17:00:00|2065.2|2062.2|2067.5|2064.5|2068.1|2065.1|2062.4|2059.4|7587
1732608000000|2024-11-26 08:00:00|2066.3|2063.3|2074.2|2071.2|2076|2073|2063.1|2060.1|1363
1732611600000|2024-11-26 09:00:00|2073.9|2070.9|2088|2085|2090.2|2087.2|2069.4|2066.4|906
1732615200000|2024-11-26 10:00:00|2088.2|2085.2|2093.9|2090.9|2096|2093|2086.4|2083.4|550
1732618800000|2024-11-26 11:00:00|2093.7|2090.7|2091.9|2088.9|2096.9|2093.9|2088.9|2085.9|1277
1732622400000|2024-11-26 12:00:00|2092.7|2089.7|2104.5|2101.5|2109.9|2106.9|2085.7|2082.7|2916
1732626000000|2024-11-26 13:00:00|2105.5|2102.5|2105.2|2102.2|2122.6|2119.6|2105|2102|5275
1732629600000|2024-11-26 14:00:00|2105.8|2102.8|2098.4|2095.4|2106.2|2103.2|2093.4|2090.4|3117
1732633200000|2024-11-26 15:00:00|2097.8|2094.8|2113.6|2110.6|2118.3|2115.3|2092.2|2089.2|3364
1732636800000|2024-11-26 16:00:00|2113.9|2110.9|2114.5|2111.5|2117.1|2114.1|2110.9|2107.9|2252
1732640400000|2024-11-26 17:00:00|2113.5|2110.5|2112.7|2109.7|2114.7|2111.7|2103.3|2100.3|5808
1732694400000|2024-11-27 08:00:00|2116.6|2113.6|2132.1|2129.1|2137.3|2134.3|2114.3|2111.3|2422
1732698000000|2024-11-27 09:00:00|2135.2|2132.2|2137.3|2134.3|2138.3|2135.3|2129.1|2126.1|1740
1732701600000|2024-11-27 10:00:00|2136.3|2133.3|2139.8|2136.8|2144.4|2141.4|2132.1|2129.1|2267
1732705200000|2024-11-27 11:00:00|2138.8|2135.8|2136.2|2133.2|2141.4|2138.4|2128.2|2125.2|1153
1732708800000|2024-11-27 12:00:00|2136|2133|2131.9|2128.9|2138.5|2135.5|2121|2118|1846
1732712400000|2024-11-27 13:00:00|2132.1|2129.1|2117.5|2114.5|2134.7|2131.7|2112.9|2109.9|3110
1732716000000|2024-11-27 14:00:00|2117.7|2114.7|2118.3|2115.3|2122.7|2119.7|2107.2|2104.2|4925
1732719600000|2024-11-27 15:00:00|2118.6|2115.6|2113|2110|2120.3|2117.3|2110|2107|1605
1732723200000|2024-11-27 16:00:00|2114.2|2111.2|2106.2|2103.2|2117|2114|2101.3|2098.3|3644
1732726800000|2024-11-27 17:00:00|2107.2|2104.2|2110.5|2107.5|2119.4|2116.4|2106.4|2103.4|6127
1732730400000|2024-11-27 18:00:00|2110.3|2107.3|2110.3|2107.3|2110.3|2107.3|2110.3|2107.3|0
1732867200000|2024-11-29 08:00:00|2108.8|2105.8|2103|2100|2111|2108|2092.6|2089.6|1574
1732870800000|2024-11-29 09:00:00|2103.2|2100.2|2085|2082|2103.2|2100.2|2082.8|2079.8|903
1732874400000|2024-11-29 10:00:00|2085.3|2082.3|2081.8|2078.8|2091.7|2088.7|2080.8|2077.8|722
1732878000000|2024-11-29 11:00:00|2081.6|2078.6|2083.5|2080.5|2088.6|2085.6|2080.7|2077.7|895
1732881600000|2024-11-29 12:00:00|2082.7|2079.7|2070.5|2067.5|2082.7|2079.7|2069.5|2066.5|2912
1732885200000|2024-11-29 13:00:00|2068.5|2065.5|2052.2|2049.2|2073.3|2070.3|2049.6|2046.6|7908
1732888800000|2024-11-29 14:00:00|2052.4|2049.4|2057.8|2054.8|2061.3|2058.3|2049.2|2046.2|3858
1732892400000|2024-11-29 15:00:00|2057.2|2054.2|2060.5|2057.5|2060.8|2057.8|2048.6|2045.6|3240
1732896000000|2024-11-29 16:00:00|2060.3|2057.3|2063.7|2060.7|2066.3|2063.3|2057.7|2054.7|2831
1732899600000|2024-11-29 17:00:00|2064.1|2061.1|2058.3|2055.3|2064.7|2061.7|2054.2|2051.2|7389
1733126400000|2024-12-02 08:00:00|2056.6|2053.6|2057.4|2054.4|2059.2|2056.2|2050.8|2047.8|952
1733130000000|2024-12-02 09:00:00|2057.2|2054.2|2062.5|2059.5|2063.2|2060.2|2053.4|2050.4|1141
1733133600000|2024-12-02 10:00:00|2062.7|2059.7|2058.9|2055.9|2065.8|2062.8|2056.7|2053.7|913
1733137200000|2024-12-02 11:00:00|2058.6|2055.6|2063|2060|2068.9|2065.9|2057.4|2054.4|1336
1733140800000|2024-12-02 12:00:00|2063.2|2060.2|2056.1|2053.1|2069.3|2066.3|2055.1|2052.1|1275
1733144400000|2024-12-02 13:00:00|2055.6|2052.6|2042.9|2039.9|2058|2055|2041.9|2038.9|3445
1733148000000|2024-12-02 14:00:00|2042.7|2039.7|2033.1|2030.1|2044.1|2041.1|2032.8|2029.8|3424
1733151600000|2024-12-02 15:00:00|2032.8|2029.8|2025.4|2022.4|2034.1|2031.1|2016.8|2013.8|7759
1733155200000|2024-12-02 16:00:00|2028.9|2025.9|2041.9|2038.9|2044.4|2041.4|2028.4|2025.4|5940
1733158800000|2024-12-02 17:00:00|2040.9|2037.9|2056|2053|2056.7|2053.7|2038.4|2035.4|8261
1733162400000|2024-12-02 18:00:00|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|2055.7|2052.7|0
1733212800000|2024-12-03 08:00:00|2054.2|2051.2|2079.4|2076.4|2079.6|2076.6|2053|2050|2015
1733216400000|2024-12-03 09:00:00|2079.2|2076.2|2084.2|2081.2|2085.9|2082.9|2075.6|2072.6|2313
1733220000000|2024-12-03 10:00:00|2084.4|2081.4|2082.7|2079.7|2090.4|2087.4|2079.1|2076.1|1850
1733223600000|2024-12-03 11:00:00|2082.5|2079.5|2085.2|2082.2|2086.2|2083.2|2078.2|2075.2|817
1733227200000|2024-12-03 12:00:00|2085.7|2082.7|2078.5|2075.5|2087.7|2084.7|2077.3|2074.3|1912
1733230800000|2024-12-03 13:00:00|2078.3|2075.3|2092.7|2089.7|2096.4|2093.4|2074.9|2071.9|5494
1733234400000|2024-12-03 14:00:00|2092.9|2089.9|2074.2|2071.2|2096.4|2093.4|2069.7|2066.7|6106
1733238000000|2024-12-03 15:00:00|2073.2|2070.2|2084.1|2081.1|2087.1|2084.1|2072.2|2069.2|2409
1733241600000|2024-12-03 16:00:00|2085.1|2082.1|2083.8|2080.8|2091.1|2088.1|2081.3|2078.3|2578
1733245200000|2024-12-03 17:00:00|2083.6|2080.6|2074.9|2071.9|2085|2082|2073.5|2070.5|7287
1733299200000|2024-12-04 08:00:00|2077.9|2074.9|2065.6|2062.6|2078.4|2075.4|2064.6|2061.6|938
1733302800000|2024-12-04 09:00:00|2065.4|2062.4|2071.9|2068.9|2073.9|2070.9|2063.6|2060.6|415
1733306400000|2024-12-04 10:00:00|2070.9|2067.9|2070.9|2067.9|2073.9|2070.9|2069.9|2066.9|365
1733310000000|2024-12-04 11:00:00|2070.6|2067.6|2069.8|2066.8|2071.6|2068.6|2065.3|2062.3|785
1733313600000|2024-12-04 12:00:00|2069.6|2066.6|2070.3|2067.3|2077.1|2074.1|2067.8|2064.8|840
1733317200000|2024-12-04 13:00:00|2070.6|2067.6|2069.3|2066.3|2079.3|2076.3|2064.8|2061.8|2673
1733320800000|2024-12-04 14:00:00|2069.9|2066.9|2065.5|2062.5|2075.6|2072.6|2062.7|2059.7|3111
1733324400000|2024-12-04 15:00:00|2066.3|2063.3|2058.7|2055.7|2067|2064|2057.7|2054.7|2526
1733328000000|2024-12-04 16:00:00|2058.9|2055.9|2061.4|2058.4|2067.8|2064.8|2058.9|2055.9|1532
1733331600000|2024-12-04 17:00:00|2062.2|2059.2|2058.9|2055.9|2067.9|2064.9|2057.2|2054.2|6646
1733385600000|2024-12-05 08:00:00|2053.6|2050.6|2049.4|2046.4|2055.1|2052.1|2045.1|2042.1|2446
1733389200000|2024-12-05 09:00:00|2049.7|2046.7|2046.8|2043.8|2049.9|2046.9|2046.6|2043.6|737
1733392800000|2024-12-05 10:00:00|2046.6|2043.6|2044.4|2041.4|2052.9|2049.9|2043.4|2040.4|1558
1733396400000|2024-12-05 11:00:00|2043.9|2040.9|2030.8|2027.8|2043.9|2040.9|2029.8|2026.8|3055
1733400000000|2024-12-05 12:00:00|2031|2028|2026.3|2023.3|2033.8|2030.8|2025.3|2022.3|2062
1733403600000|2024-12-05 13:00:00|2026.5|2023.5|2025.4|2022.4|2029.7|2026.7|2022.5|2019.5|3717
1733407200000|2024-12-05 14:00:00|2025.2|2022.2|2038.4|2035.4|2044.5|2041.5|2024.2|2021.2|3975
1733410800000|2024-12-05 15:00:00|2038.2|2035.2|2049.7|2046.7|2052.7|2049.7|2038.2|2035.2|3157
1733414400000|2024-12-05 16:00:00|2050.5|2047.5|2059.7|2056.7|2061.5|2058.5|2050|2047|2173
1733418000000|2024-12-05 17:00:00|2060|2057|2065.7|2062.7|2065.7|2062.7|2055.4|2052.4|6311
1733472000000|2024-12-06 08:00:00|2065.9|2062.9|2066.4|2063.4|2072.5|2069.5|2062.4|2059.4|1633
1733475600000|2024-12-06 09:00:00|2067.2|2064.2|2063.1|2060.1|2069.7|2066.7|2061.9|2058.9|584
1733479200000|2024-12-06 10:00:00|2062.9|2059.9|2063.8|2060.8|2066.6|2063.6|2060.6|2057.6|626
1733482800000|2024-12-06 11:00:00|2063.6|2060.6|2054.8|2051.8|2064.6|2061.6|2053|2050|645
1733486400000|2024-12-06 12:00:00|2055|2052|2058.6|2055.6|2061.1|2058.1|2050.5|2047.5|942
1733490000000|2024-12-06 13:00:00|2057.8|2054.8|2084.7|2081.7|2088.4|2085.4|2056.3|2053.3|6753
1733493600000|2024-12-06 14:00:00|2084.4|2081.4|2098.8|2095.8|2103.8|2100.8|2083.4|2080.4|7546
1733497200000|2024-12-06 15:00:00|2099|2096|2100.3|2097.3|2102.3|2099.3|2094.8|2091.8|4500
1733500800000|2024-12-06 16:00:00|2099.8|2096.8|2107.3|2104.3|2107.7|2104.7|2093.3|2090.3|4527
1733504400000|2024-12-06 17:00:00|2106.5|2103.5|2103.6|2100.6|2115.3|2112.3|2103.1|2100.1|9027
1733731200000|2024-12-09 08:00:00|2106.9|2103.9|2106.4|2103.4|2109.2|2106.2|2096.9|2093.9|1632
1733734800000|2024-12-09 09:00:00|2107.2|2104.2|2105.1|2102.1|2113.7|2110.7|2098.6|2095.6|1158
1733738400000|2024-12-09 10:00:00|2106.1|2103.1|2112.1|2109.1|2113.1|2110.1|2102.6|2099.6|916
1733742000000|2024-12-09 11:00:00|2111.3|2108.3|2105|2102|2114.3|2111.3|2102.3|2099.3|1008
1733745600000|2024-12-09 12:00:00|2105.6|2102.6|2096.5|2093.5|2111.3|2108.3|2096.5|2093.5|1397
1733749200000|2024-12-09 13:00:00|2097|2094|2081|2078|2101|2098|2080.7|2077.7|3105
1733752800000|2024-12-09 14:00:00|2081.5|2078.5|2083.9|2080.9|2092|2089|2079.4|2076.4|2268
1733756400000|2024-12-09 15:00:00|2083.2|2080.2|2073.3|2070.3|2090.6|2087.6|2073.1|2070.1|3480
1733760000000|2024-12-09 16:00:00|2072.8|2069.8|2069.3|2066.3|2075.8|2072.8|2068.3|2065.3|3906
1733763600000|2024-12-09 17:00:00|2068.7|2065.7|2076.7|2073.7|2080.2|2077.2|2065.4|2062.4|9186
1733817600000|2024-12-10 08:00:00|2078.1|2075.1|2053.1|2050.1|2078.1|2075.1|2053.1|2050.1|2205
1733821200000|2024-12-10 09:00:00|2053.3|2050.3|2046.3|2043.3|2056.1|2053.1|2045|2042|1628
1733824800000|2024-12-10 10:00:00|2047|2044|2037.7|2034.7|2048.3|2045.3|2037|2034|2119
1733828400000|2024-12-10 11:00:00|2037.5|2034.5|2039.2|2036.2|2041.4|2038.4|2036.7|2033.7|2102
1733832000000|2024-12-10 12:00:00|2038.2|2035.2|2023.1|2020.1|2040.2|2037.2|2021.3|2018.3|6372
1733835600000|2024-12-10 13:00:00|2023.3|2020.3|2027.8|2024.8|2037.8|2034.8|2019.3|2016.3|8533
1733839200000|2024-12-10 14:00:00|2026.8|2023.8|2032.3|2029.3|2032.5|2029.5|2022.3|2019.3|4023
1733842800000|2024-12-10 15:00:00|2032.8|2029.8|2032.2|2029.2|2041|2038|2032.2|2029.2|3264
1733846400000|2024-12-10 16:00:00|2032.7|2029.7|2030.9|2027.9|2038.2|2035.2|2030.2|2027.2|2749
1733850000000|2024-12-10 17:00:00|2031.2|2028.2|2037.9|2034.9|2041.2|2038.2|2030.2|2027.2|8550
1733904000000|2024-12-11 08:00:00|2033.9|2030.9|2037.4|2034.4|2044.1|2041.1|2030.6|2027.6|1827
1733907600000|2024-12-11 09:00:00|2037.1|2034.1|2040.6|2037.6|2044.3|2041.3|2036.4|2033.4|711
1733911200000|2024-12-11 10:00:00|2040.3|2037.3|2030.5|2027.5|2046.6|2043.6|2030.5|2027.5|1302
1733914800000|2024-12-11 11:00:00|2031.3|2028.3|2022|2019|2034.2|2031.2|2020.5|2017.5|1222
1733918400000|2024-12-11 12:00:00|2022.2|2019.2|2019.9|2016.9|2028|2025|2016|2013|1401
1733922000000|2024-12-11 13:00:00|2020.9|2017.9|2043.4|2040.4|2047.4|2044.4|2019.7|2016.7|4501
1733925600000|2024-12-11 14:00:00|2043.7|2040.7|2052.9|2049.9|2060.4|2057.4|2041.9|2038.9|4505
1733929200000|2024-12-11 15:00:00|2053.1|2050.1|2043.3|2040.3|2058.9|2055.9|2042.1|2039.1|2866
1733932800000|2024-12-11 16:00:00|2043.8|2040.8|2057.8|2054.8|2062.5|2059.5|2037.3|2034.3|3571
1733936400000|2024-12-11 17:00:00|2058.8|2055.8|2059|2056|2060.8|2057.8|2051.3|2048.3|6614
1733990400000|2024-12-12 08:00:00|2059.6|2056.6|2051.9|2048.9|2059.6|2056.6|2045.9|2042.9|1459
1733994000000|2024-12-12 09:00:00|2052.1|2049.1|2061.6|2058.6|2065.1|2062.1|2050.6|2047.6|3641
1733997600000|2024-12-12 10:00:00|2061.8|2058.8|2056|2053|2062.6|2059.6|2055.3|2052.3|661
1734001200000|2024-12-12 11:00:00|2055.3|2052.3|2062|2059|2062.8|2059.8|2055|2052|862
1734004800000|2024-12-12 12:00:00|2061.7|2058.7|2044.7|2041.7|2067|2064|2042.2|2039.2|1999
1734008400000|2024-12-12 13:00:00|2045.2|2042.2|2044.9|2041.9|2058.4|2055.4|2040|2037|2143
1734012000000|2024-12-12 14:00:00|2045.2|2042.2|2019.5|2016.5|2048.2|2045.2|2018.2|2015.2|8291
1734015600000|2024-12-12 15:00:00|2019.7|2016.7|2015.4|2012.4|2021|2018|2007.5|2004.5|10636
1734019200000|2024-12-12 16:00:00|2015.9|2012.9|2017.4|2014.4|2023.9|2020.9|2010.9|2007.9|4159
1734022800000|2024-12-12 17:00:00|2017.2|2014.2|2023.8|2020.8|2024.3|2021.3|2012.9|2009.9|7423
1734076800000|2024-12-13 08:00:00|2019.3|2016.3|2015.3|2012.3|2026|2023|2015.3|2012.3|749
1734080400000|2024-12-13 09:00:00|2015|2012|2012.2|2009.2|2018.7|2015.7|2011.5|2008.5|1124
1734084000000|2024-12-13 10:00:00|2013.2|2010.2|2017.2|2014.2|2020.2|2017.2|2012.2|2009.2|665
1734087600000|2024-12-13 11:00:00|2016.5|2013.5|2008.4|2005.4|2016.5|2013.5|2003.2|2000.2|1294
1734091200000|2024-12-13 12:00:00|2009.2|2006.2|2006.6|2003.6|2012.1|2009.1|2005.6|2002.6|875
1734094800000|2024-12-13 13:00:00|2006.9|2003.9|1996.6|1993.6|2006.9|2003.9|1995.6|1992.6|3431
1734098400000|2024-12-13 14:00:00|1997.1|1994.1|1996|1993|2000.1|1997.1|1992.6|1989.6|3657
1734102000000|2024-12-13 15:00:00|1995|1992|1997|1994|1997.2|1994.2|1991|1988|3224
1734105600000|2024-12-13 16:00:00|1996|1993|1998.4|1995.4|2001.9|1998.9|1988.5|1985.5|4410
1734109200000|2024-12-13 17:00:00|1997.9|1994.9|2000.1|1997.1|2002.6|1999.6|1988.4|1985.4|6099
1734336000000|2024-12-16 08:00:00|1999.8|1996.8|2009.3|2006.3|2010.2|2007.2|1993.4|1990.4|1593
1734339600000|2024-12-16 09:00:00|2009|2006|1996.8|1993.8|2012.7|2009.7|1996.8|1993.8|1635
1734343200000|2024-12-16 10:00:00|1997.6|1994.6|1990.3|1987.3|1997.8|1994.8|1985.3|1982.3|1085
1734346800000|2024-12-16 11:00:00|1989.3|1986.3|1985.8|1982.8|1991|1988|1984.8|1981.8|1143
1734350400000|2024-12-16 12:00:00|1986.8|1983.8|1977.7|1974.7|1986.8|1983.8|1971.9|1968.9|3622
1734354000000|2024-12-16 13:00:00|1978|1975|1985.5|1982.5|1991.4|1988.4|1973.2|1970.2|3394
1734357600000|2024-12-16 14:00:00|1985|1982|1976.1|1973.1|1986.5|1983.5|1974.1|1971.1|3680
1734361200000|2024-12-16 15:00:00|1977.1|1974.1|1977.5|1974.5|1978.6|1975.6|1971.2|1968.2|3333
1734364800000|2024-12-16 16:00:00|1978|1975|1994.8|1991.8|1995.8|1992.8|1976.5|1973.5|4226
1734368400000|2024-12-16 17:00:00|1995.1|1992.1|1987.8|1984.8|2000.7|1997.7|1986.8|1983.8|7721
1734422400000|2024-12-17 08:00:00|1994|1991|1981.6|1978.6|1994|1991|1978.6|1975.6|1183
1734426000000|2024-12-17 09:00:00|1981.3|1978.3|1982.7|1979.7|1983|1980|1974.8|1971.8|910
1734429600000|2024-12-17 10:00:00|1983.2|1980.2|1989.1|1986.1|1990.4|1987.4|1983|1980|391
1734433200000|2024-12-17 11:00:00|1987.7|1984.7|1982.5|1979.5|1993.1|1990.1|1980.5|1977.5|1134
1734436800000|2024-12-17 12:00:00|1982.2|1979.2|1967.2|1964.2|1982.2|1979.2|1966.2|1963.2|2345
1734440400000|2024-12-17 13:00:00|1968|1965|1941.9|1938.9|1968.2|1965.2|1939.2|1936.2|12004
1734444000000|2024-12-17 14:00:00|1942.9|1939.9|1920.3|1917.3|1942.9|1939.9|1918.1|1915.1|8558
1734447600000|2024-12-17 15:00:00|1920.6|1917.6|1917.3|1914.3|1921.6|1918.6|1909.2|1906.2|8340
1734451200000|2024-12-17 16:00:00|1916.6|1913.6|1908.6|1905.6|1917.1|1914.1|1907.6|1904.6|3939
1734454800000|2024-12-17 17:00:00|1908|1905|1913.4|1910.4|1918.3|1915.3|1906.6|1903.6|9274
1734508800000|2024-12-18 08:00:00|1917.9|1914.9|1914.8|1911.8|1921|1918|1909.6|1906.6|1482
1734512400000|2024-12-18 09:00:00|1914.3|1911.3|1899.9|1896.9|1916.5|1913.5|1895.9|1892.9|2284
1734516000000|2024-12-18 10:00:00|1899.6|1896.6|1909.5|1906.5|1913|1910|1898.8|1895.8|1941
1734519600000|2024-12-18 11:00:00|1909.2|1906.2|1906.1|1903.1|1910.4|1907.4|1891.1|1888.1|2344
1734523200000|2024-12-18 12:00:00|1905.3|1902.3|1911|1908|1915.7|1912.7|1902.9|1899.9|1547
1734526800000|2024-12-18 13:00:00|1910.7|1907.7|1898.7|1895.7|1910.7|1907.7|1893.1|1890.1|3922
1734530400000|2024-12-18 14:00:00|1900.7|1897.7|1886.8|1883.8|1906.2|1903.2|1885|1882|6296
1734534000000|2024-12-18 15:00:00|1886.3|1883.3|1897.6|1894.6|1905.6|1902.6|1886|1883|4058
1734537600000|2024-12-18 16:00:00|1898.6|1895.6|1891.3|1888.3|1900.6|1897.6|1889.9|1886.9|3124
1734541200000|2024-12-18 17:00:00|1891|1888|1886.5|1883.5|1901.5|1898.5|1886|1883|7306
1734595200000|2024-12-19 08:00:00|1878.9|1875.9|1873.3|1870.3|1888.4|1885.4|1866.1|1863.1|2415
1734598800000|2024-12-19 09:00:00|1873.6|1870.6|1874.5|1871.5|1875.5|1872.5|1866.5|1863.5|1103
1734602400000|2024-12-19 10:00:00|1874|1871|1883.8|1880.8|1888.6|1885.6|1872|1869|1212
1734606000000|2024-12-19 11:00:00|1883.5|1880.5|1880.4|1877.4|1884.8|1881.8|1877.9|1874.9|949
1734609600000|2024-12-19 12:00:00|1879.9|1876.9|1884.7|1881.7|1884.7|1881.7|1874.9|1871.9|1401
1734613200000|2024-12-19 13:00:00|1884.3|1881.3|1876.8|1873.8|1892.6|1889.6|1875.8|1872.8|5123
1734616800000|2024-12-19 14:00:00|1876.1|1873.1|1867.9|1864.9|1885.2|1882.2|1866.9|1863.9|4851
1734620400000|2024-12-19 15:00:00|1867.6|1864.6|1867.8|1864.8|1872|1869|1856|1853|7542
1734624000000|2024-12-19 16:00:00|1868.4|1865.4|1880.1|1877.1|1886.1|1883.1|1867.4|1864.4|5142
1734627600000|2024-12-19 17:00:00|1879.1|1876.1|1869.8|1866.8|1882.6|1879.6|1864.1|1861.1|4949
1734681600000|2024-12-20 08:00:00|1874.6|1871.6|1870.4|1867.4|1874.8|1871.7|1869.3|1866.3|1081
1734685200000|2024-12-20 09:00:00|1870.9|1867.9|1872.4|1869.4|1874.7|1871.7|1870.4|1867.4|863
1734688800000|2024-12-20 10:00:00|1873.1|1870.1|1866.9|1863.9|1873.1|1870.1|1866.5|1863.5|1001
1734692400000|2024-12-20 11:00:00|1864.5|1861.5|1865.4|1862.4|1867.2|1864.2|1861.5|1858.5|806
1734696000000|2024-12-20 12:00:00|1866.4|1863.4|1868.3|1865.3|1870.7|1867.7|1862.4|1859.4|1143
1734699600000|2024-12-20 13:00:00|1868|1865|1857.1|1854.1|1868|1865|1856.9|1853.9|2886
1734703200000|2024-12-20 14:00:00|1858.4|1855.4|1863.5|1860.5|1865.5|1862.5|1856.4|1853.4|2115
1734706800000|2024-12-20 15:00:00|1863.3|1860.3|1864.2|1861.2|1866.9|1863.9|1860.5|1857.5|2918
1734710400000|2024-12-20 16:00:00|1864.7|1861.7|1873.2|1870.2|1879.7|1876.7|1863.4|1860.4|5268
1734714000000|2024-12-20 17:00:00|1873.6|1870.6|1870.9|1867.9|1875.2|1872.2|1869.2|1866.2|5681
1734940800000|2024-12-23 08:00:00|1888.7|1885.7|1887|1884|1891.5|1888.5|1872.7|1869.7|1872
1734944400000|2024-12-23 09:00:00|1887.3|1884.3|1891.7|1888.7|1894|1891|1885.8|1882.8|1785
1734948000000|2024-12-23 10:00:00|1892.7|1889.7|1885.8|1882.8|1892.7|1889.7|1885.3|1882.3|625
1734951600000|2024-12-23 11:00:00|1885.6|1882.6|1892.9|1889.9|1894.2|1891.2|1885.3|1882.3|758
1734955200000|2024-12-23 12:00:00|1893.2|1890.2|1888.6|1885.6|1893.6|1890.6|1887.9|1884.9|943
1734958800000|2024-12-23 13:00:00|1888.9|1885.9|1879.5|1876.5|1893.2|1890.2|1879.5|1876.5|2857
1734962400000|2024-12-23 14:00:00|1879.9|1876.9|1871.6|1868.6|1881.7|1878.7|1870.6|1867.6|3131
1734966000000|2024-12-23 15:00:00|1870.6|1867.6|1867.3|1864.3|1872.9|1869.9|1865.3|1862.3|3384
1734969600000|2024-12-23 16:00:00|1868|1865|1863.3|1860.3|1868.7|1865.7|1862.3|1859.3|1946
1734973200000|2024-12-23 17:00:00|1864.3|1861.3|1870.4|1867.4|1875.3|1872.3|1862.7|1859.7|5344
1735027200000|2024-12-24 08:00:00|1879.5|1874.5|1882.4|1879.4|1884.1|1881.1|1872.3|1869.3|362
1735030800000|2024-12-24 09:00:00|1881.4|1878.4|1878.7|1875.7|1881.4|1878.4|1871.8|1868.8|393
1735034400000|2024-12-24 10:00:00|1879.7|1876.7|1893.3|1890.3|1897.8|1894.8|1879.1|1876.1|1026
1735038000000|2024-12-24 11:00:00|1893.6|1890.6|1881.2|1878.2|1895.8|1892.8|1878.2|1875.2|896
1735041600000|2024-12-24 12:00:00|1881.6|1878.6|1890.8|1887.8|1892.6|1889.6|1881.6|1878.6|669
1735045200000|2024-12-24 13:00:00|1891|1888|1887.5|1884.5|1891.6|1888.6|1881.1|1878.1|1461
1735048800000|2024-12-24 14:00:00|1887.1|1884.1|1881.8|1878.8|1888.5|1885.5|1879.3|1876.3|1687
1735052400000|2024-12-24 15:00:00|1882.2|1879.2|1887.2|1884.2|1891.6|1888.6|1881.5|1878.5|1463
1735056000000|2024-12-24 16:00:00|1886.9|1883.9|1880.9|1877.9|1888.6|1885.6|1877.7|1874.7|1309
1735059600000|2024-12-24 17:00:00|1880.7|1877.7|1871|1868|1881.4|1878.4|1869.7|1866.7|2595
1735214400000|2024-12-26 12:00:00|1869|1866|1856.5|1853.5|1869|1866|1855.3|1852.3|1057
1735218000000|2024-12-26 13:00:00|1856.8|1853.8|1849.4|1846.4|1860.1|1857.1|1836.2|1833.2|2669
1735221600000|2024-12-26 14:00:00|1849.9|1846.9|1845.8|1842.8|1853.2|1850.2|1843.2|1840.2|1251
1735225200000|2024-12-26 15:00:00|1844.8|1841.8|1853.7|1850.7|1856.7|1853.7|1842.8|1839.8|1603
1735228800000|2024-12-26 16:00:00|1853.4|1850.4|1853.7|1850.7|1857.1|1854.1|1852.5|1849.5|1076
1735232400000|2024-12-26 17:00:00|1854.7|1851.7|1845.7|1842.7|1857.7|1854.7|1843.7|1840.7|3439
1735286400000|2024-12-27 08:00:00|1843.4|1840.4|1842.8|1839.8|1852.5|1849.5|1839.8|1836.8|992
1735290000000|2024-12-27 09:00:00|1843.1|1840.1|1840.4|1837.4|1843.8|1840.8|1836.9|1833.9|908
1735293600000|2024-12-27 10:00:00|1839.4|1836.4|1843.1|1840.1|1843.6|1840.6|1838|1835|513
1735297200000|2024-12-27 11:00:00|1842.8|1839.8|1838|1835|1844.8|1841.8|1838|1835|538
1735300800000|2024-12-27 12:00:00|1838.4|1835.4|1852.1|1849.1|1854.5|1851.5|1838|1835|1338
1735304400000|2024-12-27 13:00:00|1851.7|1848.7|1838.3|1835.3|1851.7|1848.7|1836.6|1833.6|2834
1735308000000|2024-12-27 14:00:00|1838.6|1835.6|1853.2|1850.2|1859.6|1856.6|1838.3|1835.3|2113
1735311600000|2024-12-27 15:00:00|1852.9|1849.9|1844.8|1841.8|1852.9|1849.9|1840.4|1837.4|3189
1735315200000|2024-12-27 16:00:00|1845.8|1842.8|1851.1|1848.1|1852.5|1849.5|1840.4|1837.4|2659
1735318800000|2024-12-27 17:00:00|1850.8|1847.8|1849.8|1846.8|1854.9|1851.9|1847.1|1844.1|4383
1735545600000|2024-12-30 08:00:00|1852.3|1849.3|1848.9|1845.9|1857.2|1854.2|1847.9|1844.9|789
1735549200000|2024-12-30 09:00:00|1848.6|1845.6|1848|1845|1852.9|1849.9|1841.1|1838.1|688
1735552800000|2024-12-30 10:00:00|1848.1|1845.1|1853.8|1850.8|1855.2|1852.2|1840.1|1837.1|920
1735556400000|2024-12-30 11:00:00|1854.1|1851.1|1859.1|1856.1|1862.1|1859.1|1852.1|1849.1|601
1735560000000|2024-12-30 12:00:00|1859.8|1856.8|1872.8|1869.8|1876.5|1873.5|1858.1|1855.1|1694
1735563600000|2024-12-30 13:00:00|1873.1|1870.1|1855.3|1852.3|1873.1|1870.1|1852.6|1849.6|1675
1735567200000|2024-12-30 14:00:00|1855.9|1852.9|1845.1|1842.1|1857.9|1854.9|1844.1|1841.1|2190
1735570800000|2024-12-30 15:00:00|1844.5|1841.5|1827.4|1824.4|1844.5|1841.5|1825|1822|5117
1735574400000|2024-12-30 16:00:00|1827.7|1824.7|1835.1|1832.1|1836.7|1833.7|1823|1820|4675
1735578000000|2024-12-30 17:00:00|1834.7|1831.7|1831|1828|1842.1|1839.1|1826.7|1823.7|5790
1735632000000|2024-12-31 08:00:00|1833.9|1830.9|1831|1828|1833.9|1830.9|1826.4|1823.4|1157
1735635600000|2024-12-31 09:00:00|1830.7|1827.7|1831.9|1828.9|1832|1829|1827|1824|553
1735639200000|2024-12-31 10:00:00|1831.4|1828.4|1833.9|1830.9|1838.3|1835.3|1830.9|1827.9|465
1735642800000|2024-12-31 11:00:00|1832.9|1829.9|1836.2|1833.2|1836.2|1833.2|1825.9|1822.9|911
1735646400000|2024-12-31 12:00:00|1836.9|1833.9|1840.2|1837.2|1845.9|1842.9|1835.2|1832.2|1260
1735650000000|2024-12-31 13:00:00|1839.2|1836.2|1825.1|1822.1|1839.2|1836.2|1824.4|1821.4|2224
1735653600000|2024-12-31 14:00:00|1825.4|1822.4|1827.8|1824.8|1827.8|1824.8|1822.4|1819.4|1738
1735657200000|2024-12-31 15:00:00|1827.4|1824.4|1833.8|1830.8|1838.1|1835.1|1823.4|1820.4|4002
1735660800000|2024-12-31 16:00:00|1833.5|1830.5|1839.2|1836.2|1848.5|1845.5|1832.8|1829.8|2709
1735664400000|2024-12-31 17:00:00|1839.5|1836.5|1843|1840|1845|1842|1832.5|1829.5|5693
1735668000000|2024-12-31 18:00:00|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|1843.4|1840.4|0
1735804800000|2025-01-02 08:00:00|1840.9|1837.9|1848|1845|1850|1847|1834.8|1831.8|1076
1735808400000|2025-01-02 09:00:00|1848.4|1845.4|1850.6|1847.6|1854.3|1851.3|1842.3|1839.3|938
1735812000000|2025-01-02 10:00:00|1850.3|1847.3|1836.6|1833.6|1850.3|1847.3|1835.2|1832.2|981
1735815600000|2025-01-02 11:00:00|1836.4|1833.4|1844.2|1841.2|1846.6|1843.6|1835.2|1832.2|745
1735819200000|2025-01-02 12:00:00|1843.9|1840.9|1863.3|1860.3|1863.3|1860.3|1842.2|1839.2|1484
1735822800000|2025-01-02 13:00:00|1862.8|1859.8|1856.7|1853.7|1868.1|1865.1|1845.5|1842.5|3457
1735826400000|2025-01-02 14:00:00|1856.9|1853.9|1875.1|1872.1|1879.8|1876.8|1854.7|1851.7|4586
1735830000000|2025-01-02 15:00:00|1874.4|1871.4|1881.8|1878.8|1894.9|1891.9|1873.1|1870.1|5689
1735833600000|2025-01-02 16:00:00|1882.4|1879.4|1899.1|1896.1|1900.4|1897.4|1882.4|1879.4|2931
1735837200000|2025-01-02 17:00:00|1899.4|1896.4|1881.6|1878.6|1902.8|1899.8|1880.6|1877.6|6545
1735891200000|2025-01-03 08:00:00|1880.2|1877.2|1871|1868|1888.4|1885.4|1869.2|1866.2|980
1735894800000|2025-01-03 09:00:00|1870.5|1867.5|1866.3|1863.3|1871.7|1868.7|1865.3|1862.3|1039
1735898400000|2025-01-03 10:00:00|1866.6|1863.6|1868.3|1865.3|1872.5|1869.5|1862|1859|629
1735902000000|2025-01-03 11:00:00|1869.3|1866.3|1861.6|1858.6|1869.3|1866.3|1860.9|1857.9|762
1735905600000|2025-01-03 12:00:00|1861.2|1858.2|1860.5|1857.5|1865.2|1862.2|1859.5|1856.5|886
1735909200000|2025-01-03 13:00:00|1860.2|1857.2|1881.5|1878.5|1883.2|1880.2|1857.2|1854.2|3348
1735912800000|2025-01-03 14:00:00|1882.2|1879.2|1873.8|1870.8|1887.5|1884.5|1869.5|1866.5|2408
1735916400000|2025-01-03 15:00:00|1873.5|1870.5|1869.1|1866.1|1873.5|1870.5|1861.8|1858.8|2442
1735920000000|2025-01-03 16:00:00|1869.8|1866.8|1873.4|1870.4|1876.5|1873.5|1866.8|1863.8|1996
1735923600000|2025-01-03 17:00:00|1873.8|1870.8|1873.4|1870.4|1882.1|1879.1|1872.4|1869.4|4397
1736150400000|2025-01-06 08:00:00|1880.5|1877.5|1885|1882|1887|1884|1878|1875|709
1736154000000|2025-01-06 09:00:00|1884.7|1881.7|1874.6|1871.6|1887.7|1884.7|1874.6|1871.6|1010
1736157600000|2025-01-06 10:00:00|1874|1871|1877.4|1874.4|1877.9|1874.9|1868.6|1865.6|979
1736161200000|2025-01-06 11:00:00|1877.6|1874.6|1880.6|1877.6|1880.6|1877.6|1871.2|1868.2|707
1736164800000|2025-01-06 12:00:00|1880.9|1877.9|1881.9|1878.9|1887.2|1884.2|1877.5|1874.5|899
1736168400000|2025-01-06 13:00:00|1881.2|1878.2|1864.5|1861.5|1882.2|1879.2|1855.9|1852.9|3396
1736172000000|2025-01-06 14:00:00|1864.8|1861.8|1847.8|1844.8|1865.8|1862.8|1843.5|1840.5|3720
1736175600000|2025-01-06 15:00:00|1847.5|1844.5|1854.8|1851.8|1858.8|1855.8|1845.8|1842.8|3046
1736179200000|2025-01-06 16:00:00|1853.8|1850.8|1847.7|1844.7|1858.1|1855.1|1846.1|1843.1|2300
1736182800000|2025-01-06 17:00:00|1847.4|1844.4|1845|1842|1848.4|1845.4|1841|1838|8486
1736236800000|2025-01-07 08:00:00|1844.9|1841.9|1853.8|1850.8|1855.5|1852.5|1844.4|1841.4|1344
1736240400000|2025-01-07 09:00:00|1853.2|1850.2|1855.3|1852.3|1856.8|1853.8|1847.5|1844.5|981
1736244000000|2025-01-07 10:00:00|1855.1|1852.1|1855.4|1852.4|1856.8|1853.8|1850.1|1847.1|446
1736247600000|2025-01-07 11:00:00|1855.1|1852.1|1865.1|1862.1|1865.1|1862.1|1855.1|1852.1|1126
1736251200000|2025-01-07 12:00:00|1864.7|1861.7|1860.7|1857.7|1869|1866|1860.7|1857.7|1383
1736254800000|2025-01-07 13:00:00|1860.2|1857.2|1863.7|1860.7|1877.3|1874.3|1857.7|1854.7|3954
1736258400000|2025-01-07 14:00:00|1864|1861|1853.6|1850.6|1864.7|1861.7|1843.7|1840.7|6749
1736262000000|2025-01-07 15:00:00|1853.1|1850.1|1857.9|1854.9|1867.9|1864.9|1851.3|1848.3|4324
1736265600000|2025-01-07 16:00:00|1858.2|1855.2|1871.8|1868.8|1877.2|1874.2|1855.6|1852.6|2588
1736269200000|2025-01-07 17:00:00|1870.5|1867.5|1859.6|1856.6|1871.8|1868.8|1852.5|1849.5|8527
1736272800000|2025-01-07 18:00:00|1860|1857|1860|1857|1860|1857|1860|1857|0
1736323200000|2025-01-08 08:00:00|1859.1|1856.1|1848.3|1845.3|1861.9|1858.9|1845.9|1842.9|744
1736326800000|2025-01-08 09:00:00|1847.9|1844.9|1847.5|1844.5|1850.9|1847.9|1844.9|1841.9|714
1736330400000|2025-01-08 10:00:00|1847.4|1844.4|1840.8|1837.8|1848.7|1845.7|1839.5|1836.5|1147
1736334000000|2025-01-08 11:00:00|1841.5|1838.5|1851.1|1848.1|1856.1|1853.1|1839.5|1836.5|1029
1736337600000|2025-01-08 12:00:00|1851.5|1848.5|1847.5|1844.5|1856.6|1853.6|1844.5|1841.5|1284
1736341200000|2025-01-08 13:00:00|1847.1|1844.1|1841.8|1838.8|1859.5|1856.5|1841.8|1838.8|3732
1736344800000|2025-01-08 14:00:00|1840.8|1837.8|1843.4|1840.4|1853.1|1850.1|1840.1|1837.1|2971
1736348400000|2025-01-08 15:00:00|1843.1|1840.1|1839.7|1836.7|1849|1846|1834.7|1831.7|3756
1736352000000|2025-01-08 16:00:00|1839|1836|1840.3|1837.3|1840.7|1837.7|1834.3|1831.3|2929
1736355600000|2025-01-08 17:00:00|1840|1837|1832.9|1829.9|1846.3|1843.3|1832.4|1829.4|9904
1736409600000|2025-01-09 08:00:00|1838.2|1835.2|1825.9|1822.9|1838.6|1835.6|1825.9|1822.9|1109
1736413200000|2025-01-09 09:00:00|1826.6|1823.6|1833.3|1830.3|1834.2|1831.2|1825.9|1822.9|971
1736416800000|2025-01-09 10:00:00|1832.8|1829.8|1823.2|1820.2|1832.8|1829.8|1820.9|1817.9|3634
1736420400000|2025-01-09 11:00:00|1822.9|1819.9|1805.9|1802.9|1823.2|1820.2|1802.3|1799.3|3948
1736424000000|2025-01-09 12:00:00|1805.2|1802.2|1824.2|1821.2|1825.4|1822.4|1803.7|1800.7|3500
1736427600000|2025-01-09 13:00:00|1823.5|1820.5|1822.2|1819.2|1827.5|1824.5|1814.5|1811.5|3233
1736431200000|2025-01-09 14:00:00|1823.2|1820.2|1825.5|1822.5|1826.5|1823.5|1810.9|1807.9|5548
1736434800000|2025-01-09 15:00:00|1825.2|1822.2|1818.5|1815.5|1826.5|1823.5|1816.1|1813.1|3529
1736438400000|2025-01-09 16:00:00|1819.5|1816.5|1836.1|1833.1|1837.4|1834.4|1819.2|1816.2|3369
1736442000000|2025-01-09 17:00:00|1837.1|1834.1|1833.7|1830.7|1839.4|1836.4|1828.5|1825.5|8172
1736496000000|2025-01-10 08:00:00|1830.7|1827.7|1851.3|1848.3|1852.6|1849.6|1830.7|1826.5|1253
1736499600000|2025-01-10 09:00:00|1851|1848|1856.3|1853.3|1856.3|1853.3|1848.6|1845.6|1279
1736503200000|2025-01-10 10:00:00|1855.9|1852.9|1856.2|1853.2|1864.9|1861.9|1853.9|1850.9|2478
1736506800000|2025-01-10 11:00:00|1856.5|1853.5|1858.8|1855.8|1860.8|1857.8|1855.5|1852.5|1541
1736510400000|2025-01-10 12:00:00|1859.1|1856.1|1843.9|1840.9|1859.8|1856.8|1841.5|1838.5|2083
1736514000000|2025-01-10 13:00:00|1843.5|1840.5|1838.2|1835.2|1849.2|1846.2|1831.6|1828.6|4733
1736517600000|2025-01-10 14:00:00|1838.9|1835.9|1825|1822|1845.2|1842.2|1823.7|1820.7|4299
1736521200000|2025-01-10 15:00:00|1824.7|1821.7|1835.5|1832.5|1839.8|1836.8|1821|1818|4229
1736524800000|2025-01-10 16:00:00|1836.5|1833.5|1839.1|1836.1|1839.1|1836.1|1828.2|1825.2|2689
1736528400000|2025-01-10 17:00:00|1839.4|1836.4|1842.9|1839.9|1846.5|1843.5|1835.5|1832.5|7437
1736755200000|2025-01-13 08:00:00|1840.4|1837.4|1829|1826|1840.4|1837.4|1825.4|1822.4|1403
1736758800000|2025-01-13 09:00:00|1829.3|1826.3|1829.2|1826.2|1831.9|1828.9|1825|1822|679
1736762400000|2025-01-13 10:00:00|1828.9|1825.9|1825|1822|1828.9|1825.9|1822.4|1819.4|1022
1736766000000|2025-01-13 11:00:00|1826.1|1823.1|1821.7|1818.7|1829.9|1826.9|1821.7|1818.7|1511
1736769600000|2025-01-13 12:00:00|1822.7|1819.7|1819.4|1816.4|1822.7|1819.7|1802.7|1799.7|3035
1736773200000|2025-01-13 13:00:00|1818.7|1815.7|1827.3|1824.3|1833.3|1830.3|1811.8|1808.8|2820
1736776800000|2025-01-13 14:00:00|1828.1|1825.1|1814|1811|1828.3|1825.3|1808.6|1805.6|4500
1736780400000|2025-01-13 15:00:00|1814.3|1811.3|1811|1808|1817.3|1814.3|1806.7|1803.7|3768
1736784000000|2025-01-13 16:00:00|1812|1809|1815.6|1812.6|1825.9|1822.9|1809|1806|3488
1736787600000|2025-01-13 17:00:00|1816|1813|1819.1|1816.1|1823.4|1820.4|1809.9|1806.9|11259
1736841600000|2025-01-14 08:00:00|1819.5|1816.5|1805.3|1802.3|1822.7|1819.7|1802.9|1799.9|2436
1736845200000|2025-01-14 09:00:00|1805.9|1802.9|1795.1|1792.1|1806.3|1803.3|1793.3|1790.3|3409
1736848800000|2025-01-14 10:00:00|1794.3|1791.3|1797.9|1794.9|1801.6|1798.6|1794.1|1791.1|1619
1736852400000|2025-01-14 11:00:00|1797.6|1794.6|1783.6|1780.6|1797.6|1794.6|1783.1|1780.1|3722
1736856000000|2025-01-14 12:00:00|1783.1|1780.1|1777.3|1774.3|1785|1782|1777.3|1774.3|3336
1736859600000|2025-01-14 13:00:00|1778.5|1775.5|1782|1779|1785|1782|1768.4|1765.4|5962
1736863200000|2025-01-14 14:00:00|1781.6|1778.6|1762.2|1759.2|1782|1779|1760.7|1757.7|6492
1736866800000|2025-01-14 15:00:00|1763.2|1760.2|1765.5|1762.5|1772|1769|1761.2|1758.2|4740
1736870400000|2025-01-14 16:00:00|1765.9|1762.9|1760.9|1757.9|1770.5|1767.5|1757|1754|5092
1736874000000|2025-01-14 17:00:00|1760.5|1757.5|1763.1|1760.1|1768.9|1765.9|1760.2|1757.2|10995
1736928000000|2025-01-15 08:00:00|1762.6|1759.6|1753.9|1750.9|1762.6|1759.6|1751.7|1748.7|2712
1736931600000|2025-01-15 09:00:00|1754.2|1751.2|1770|1767|1773.4|1770.4|1754.2|1751.2|2280
1736935200000|2025-01-15 10:00:00|1769.7|1766.7|1765.4|1762.4|1771.7|1768.7|1761.4|1758.4|1813
1736938800000|2025-01-15 11:00:00|1765.1|1762.1|1762.5|1759.5|1772|1769|1762.5|1759.5|1724
1736942400000|2025-01-15 12:00:00|1763.3|1760.3|1761.5|1758.5|1768.9|1765.9|1761.1|1758.1|1359
1736946000000|2025-01-15 13:00:00|1761.7|1758.7|1752.6|1749.6|1765.2|1762.2|1751.6|1748.6|6291
1736949600000|2025-01-15 14:00:00|1753.6|1750.6|1751.9|1748.9|1757.9|1754.9|1748.6|1745.6|3578
1736953200000|2025-01-15 15:00:00|1751.1|1748.1|1748.4|1745.4|1759.1|1756.1|1748.4|1745.4|2934
1736956800000|2025-01-15 16:00:00|1749.1|1746.1|1738.3|1735.3|1750.4|1747.4|1736.1|1733.1|5390
1736960400000|2025-01-15 17:00:00|1738.1|1735.1|1736.7|1733.7|1741.3|1738.3|1727.3|1724.3|10314
1737014400000|2025-01-16 08:00:00|1746|1743|1753|1750|1754|1751|1742.7|1739.7|3008
1737018000000|2025-01-16 09:00:00|1753.5|1750.5|1764.6|1761.6|1766.8|1763.8|1753|1750|4264
1737021600000|2025-01-16 10:00:00|1763.9|1760.9|1761.5|1758.5|1769.1|1766.1|1760.3|1757.3|2365
1737025200000|2025-01-16 11:00:00|1762.5|1759.5|1756.2|1753.2|1764.8|1761.8|1756.1|1753.1|1960
1737028800000|2025-01-16 12:00:00|1757.2|1754.2|1768.3|1765.3|1771.6|1768.6|1757.2|1754.2|2432
1737032400000|2025-01-16 13:00:00|1766.7|1763.7|1770.3|1767.3|1779.3|1776.3|1761.1|1758.1|4543
1737036000000|2025-01-16 14:00:00|1770|1767|1781.2|1778.2|1782.3|1779.3|1764.1|1761.1|4852
1737039600000|2025-01-16 15:00:00|1781.5|1778.5|1760.5|1757.5|1787|1784|1759.8|1756.8|7800
1737043200000|2025-01-16 16:00:00|1760.2|1757.2|1755.4|1752.4|1761.5|1758.5|1754.2|1751.2|3432
1737046800000|2025-01-16 17:00:00|1754.9|1751.9|1753.4|1750.4|1758.9|1755.9|1752.7|1749.7|6100
1737100800000|2025-01-17 08:00:00|1756.3|1753.3|1742.9|1739.9|1758.3|1755.3|1741.9|1738.9|2804
1737104400000|2025-01-17 09:00:00|1743.9|1740.9|1744.9|1741.9|1749.5|1746.5|1741.3|1738.3|1409
1737108000000|2025-01-17 10:00:00|1744.5|1741.5|1745.3|1742.3|1748.4|1745.4|1742.9|1739.9|842
1737111600000|2025-01-17 11:00:00|1743.7|1740.7|1734|1731|1744.1|1741.1|1729.5|1726.5|2921
1737115200000|2025-01-17 12:00:00|1733|1730|1732.2|1729.2|1735|1732|1728.3|1725.3|2184
1737118800000|2025-01-17 13:00:00|1731.9|1728.9|1730.8|1727.8|1740.2|1737.2|1725.7|1722.7|5417
1737122400000|2025-01-17 14:00:00|1730.5|1727.5|1731.4|1728.4|1735.2|1732.2|1729.2|1726.2|2453
1737126000000|2025-01-17 15:00:00|1730.4|1727.4|1731.2|1728.2|1738.2|1735.2|1730.2|1727.2|2525
1737129600000|2025-01-17 16:00:00|1731.9|1728.9|1734.4|1731.4|1741.4|1738.4|1731.9|1728.9|2859
1737133200000|2025-01-17 17:00:00|1734|1731|1739.1|1736.1|1741.4|1738.4|1729.6|1726.6|5727
1737446400000|2025-01-21 08:00:00|1727.9|1724.9|1740.1|1737.1|1745.1|1742.1|1722.5|1719.5|7176
1737450000000|2025-01-21 09:00:00|1739.5|1736.5|1743.8|1740.8|1745.4|1742.4|1734.8|1731.8|2842
1737453600000|2025-01-21 10:00:00|1743.4|1740.4|1741.8|1738.8|1744.8|1741.8|1737.2|1734.2|1169
1737457200000|2025-01-21 11:00:00|1740.8|1737.8|1705.9|1702.9|1740.8|1737.8|1705.8|1702.8|5520
1737460800000|2025-01-21 12:00:00|1706.7|1703.7|1711.4|1708.4|1716.6|1713.6|1704.9|1701.9|2330
1737464400000|2025-01-21 13:00:00|1711.5|1708.5|1703.7|1700.7|1712|1709|1694.4|1691.4|7630
1737468000000|2025-01-21 14:00:00|1704.1|1701.1|1689.1|1686.1|1705.3|1702.3|1688.7|1685.7|6226
1737471600000|2025-01-21 15:00:00|1688.1|1685.1|1701.1|1698.1|1702.8|1699.8|1684.9|1681.9|6236
1737475200000|2025-01-21 16:00:00|1701.4|1698.4|1706|1703|1706|1703|1698.3|1695.3|4686
1737478800000|2025-01-21 17:00:00|1706.8|1703.8|1702.8|1699.8|1710.8|1707.8|1701.9|1698.9|7701
1737532800000|2025-01-22 08:00:00|1706.4|1703.4|1706.7|1703.7|1707.7|1704.7|1699.8|1696.8|2144
1737536400000|2025-01-22 09:00:00|1707|1704|1708.6|1705.6|1709.8|1706.8|1704.5|1701.5|2277
1737540000000|2025-01-22 10:00:00|1707.6|1704.6|1711.4|1708.4|1711.4|1708.4|1703.3|1700.3|2424
1737543600000|2025-01-22 11:00:00|1713|1710|1726.3|1723.3|1727.7|1724.7|1709.4|1706.4|2914
1737547200000|2025-01-22 12:00:00|1725.9|1722.9|1725.4|1722.4|1728.9|1725.9|1718.4|1715.4|1954
1737550800000|2025-01-22 13:00:00|1725.7|1722.7|1731.5|1728.5|1736.1|1733.1|1717.3|1714.3|4491
1737554400000|2025-01-22 14:00:00|1731.7|1728.7|1732.8|1729.8|1741.6|1738.6|1729.2|1726.2|5695
1737558000000|2025-01-22 15:00:00|1733.2|1730.2|1729.3|1726.3|1738|1735|1727.7|1724.7|5423
1737561600000|2025-01-22 16:00:00|1729.8|1726.8|1742.6|1739.6|1746|1743|1728|1725|5908
1737565200000|2025-01-22 17:00:00|1741.6|1738.6|1733.8|1730.8|1742.6|1739.6|1724.9|1721.9|9626
1737619200000|2025-01-23 08:00:00|1734.4|1731.4|1752.3|1749.3|1754.7|1751.7|1731.1|1728.1|2814
1737622800000|2025-01-23 09:00:00|1753.3|1750.3|1759.5|1756.5|1763.5|1760.5|1752.1|1749.1|2227
1737626400000|2025-01-23 10:00:00|1760.9|1757.9|1760.9|1757.9|1764.5|1761.5|1752.9|1749.9|2163
1737630000000|2025-01-23 11:00:00|1761.9|1758.9|1765.7|1762.7|1767.1|1764.1|1756.7|1753.7|2058
1737633600000|2025-01-23 12:00:00|1765.1|1762.1|1760|1757|1769.9|1766.9|1759|1756|3805
1737637200000|2025-01-23 13:00:00|1760.4|1757.4|1756|1753|1761.6|1758.6|1748.9|1745.9|5914
1737640800000|2025-01-23 14:00:00|1755|1752|1755.5|1752.5|1764.5|1761.5|1750.9|1747.9|8940
1737644400000|2025-01-23 15:00:00|1756.3|1753.3|1761.8|1758.8|1770.9|1767.9|1755.5|1752.5|5468
1737648000000|2025-01-23 16:00:00|1762.8|1759.8|1767.4|1764.4|1768.4|1765.4|1757.6|1754.6|3747
1737651600000|2025-01-23 17:00:00|1767.7|1764.7|1765.5|1762.5|1768|1765|1759.5|1756.5|9104
1737655200000|2025-01-23 18:00:00|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|1765.1|1762.1|0
1737705600000|2025-01-24 08:00:00|1764.6|1761.6|1782.4|1779.4|1783.8|1780.8|1762.1|1759.1|4074
1737709200000|2025-01-24 09:00:00|1782.8|1779.8|1781|1778|1784.4|1781.4|1776.9|1773.9|2825
1737712800000|2025-01-24 10:00:00|1780.2|1777.2|1787.1|1784.1|1790.7|1787.7|1775.9|1772.9|3600
1737716400000|2025-01-24 11:00:00|1786.7|1783.7|1793.5|1790.5|1793.5|1790.5|1781.1|1778.1|3507
1737720000000|2025-01-24 12:00:00|1792.5|1789.5|1793|1790|1798.7|1795.7|1790.1|1787.1|2667
1737723600000|2025-01-24 13:00:00|1792.2|1789.2|1787.4|1784.4|1793|1790|1785.4|1782.4|4302
1737727200000|2025-01-24 14:00:00|1787.6|1784.6|1791.6|1788.6|1791.6|1788.6|1778.8|1775.8|3612
1737730800000|2025-01-24 15:00:00|1791.2|1788.2|1786|1783|1793.9|1790.9|1785|1782|4167
1737734400000|2025-01-24 16:00:00|1786.2|1783.2|1793.3|1790.3|1800.3|1797.3|1786.2|1783.2|3384
1737738000000|2025-01-24 17:00:00|1792.3|1789.3|1794.2|1791.2|1796.8|1793.8|1788.6|1785.6|6542
1737741600000|2025-01-24 18:00:00|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|1794.6|1791.6|0
1737964800000|2025-01-27 08:00:00|1780.1|1777.1|1801.5|1798.5|1803.1|1800.1|1777.8|1774.8|2449
1737968400000|2025-01-27 09:00:00|1801.1|1798.1|1813|1810|1817.4|1814.4|1801.1|1798.1|4154
1737972000000|2025-01-27 10:00:00|1812.2|1809.2|1815.8|1812.8|1820|1817|1811.2|1808.2|1646
1737975600000|2025-01-27 11:00:00|1816.8|1813.8|1821.9|1818.9|1823.7|1820.7|1814.6|1811.6|2224
1737979200000|2025-01-27 12:00:00|1822.7|1819.7|1826.6|1823.6|1826.6|1823.6|1815.1|1812.1|3288
1737982800000|2025-01-27 13:00:00|1828.8|1825.8|1821.8|1818.8|1830.8|1827.8|1821.2|1818.2|7727
1737986400000|2025-01-27 14:00:00|1822.8|1819.8|1808.2|1805.2|1824|1821|1806.6|1803.6|4833
1737990000000|2025-01-27 15:00:00|1808.6|1805.6|1808.4|1805.4|1818.4|1815.4|1806.4|1803.4|4118
1737993600000|2025-01-27 16:00:00|1808.6|1805.6|1801|1798|1811|1808|1799.4|1796.4|4023
1737997200000|2025-01-27 17:00:00|1800.8|1797.8|1798.6|1795.6|1808.9|1805.9|1796.1|1793.1|7667
1738051200000|2025-01-28 08:00:00|1794.5|1791.5|1810.1|1807.1|1811.7|1808.7|1793|1790|1346
1738054800000|2025-01-28 09:00:00|1810.5|1807.5|1802.4|1799.4|1811.7|1808.7|1795.7|1792.7|929
1738058400000|2025-01-28 10:00:00|1803.4|1800.4|1802.1|1799.1|1807.5|1804.5|1799.2|1796.2|858
1738062000000|2025-01-28 11:00:00|1801.1|1798.1|1808.2|1805.2|1808.4|1805.4|1801.1|1798.1|535
1738065600000|2025-01-28 12:00:00|1807.8|1804.8|1810.7|1807.7|1812|1809|1803.2|1800.2|1459
1738069200000|2025-01-28 13:00:00|1809.7|1806.7|1815.7|1812.7|1817.9|1814.9|1807.7|1804.7|2948
1738072800000|2025-01-28 14:00:00|1815.8|1812.8|1812.9|1809.9|1821.3|1818.3|1808.9|1805.9|3434
1738076400000|2025-01-28 15:00:00|1812.8|1809.8|1810.3|1807.3|1814.1|1811.1|1790|1787|7852
1738080000000|2025-01-28 16:00:00|1810.2|1807.2|1811.1|1808.1|1811.6|1808.6|1799.6|1796.6|3723
1738083600000|2025-01-28 17:00:00|1811.5|1808.5|1809.1|1806.1|1813|1810|1804.6|1801.6|6838
1738137600000|2025-01-29 08:00:00|1811.5|1808.5|1827.3|1824.3|1828.3|1825.3|1810.6|1807.6|1967
1738141200000|2025-01-29 09:00:00|1827.7|1824.7|1815|1812|1829.9|1826.9|1814|1811|2060
1738144800000|2025-01-29 10:00:00|1815.6|1812.6|1809.2|1806.2|1815.6|1812.6|1806.8|1803.8|1002
1738148400000|2025-01-29 11:00:00|1809|1806|1812.3|1809.3|1819.3|1816.3|1807.8|1804.8|1323
1738152000000|2025-01-29 12:00:00|1812.7|1809.7|1815.1|1812.1|1818.2|1815.2|1812.1|1809.1|510
1738155600000|2025-01-29 13:00:00|1815.2|1812.2|1822.5|1819.5|1828.6|1825.6|1815.2|1812.2|3179
1738159200000|2025-01-29 14:00:00|1821.5|1818.5|1824.8|1821.8|1828.3|1825.3|1818.8|1815.8|2766
1738162800000|2025-01-29 15:00:00|1825.2|1822.2|1819.2|1816.2|1829.6|1826.6|1816.1|1813.1|3701
1738166400000|2025-01-29 16:00:00|1820.2|1817.2|1825.7|1822.7|1826.9|1823.9|1818.8|1815.8|3785
1738170000000|2025-01-29 17:00:00|1826.7|1823.7|1820.8|1817.8|1828.7|1825.7|1820.7|1817.7|7205
1738224000000|2025-01-30 08:00:00|1824.7|1821.7|1823.4|1820.4|1828.6|1825.6|1815.5|1812.5|1968
1738227600000|2025-01-30 09:00:00|1823.3|1820.3|1809.7|1806.7|1823.4|1820.4|1808.2|1805.2|1317
1738231200000|2025-01-30 10:00:00|1809.2|1806.2|1813.3|1810.3|1814.8|1811.8|1806.7|1803.7|699
1738234800000|2025-01-30 11:00:00|1812.7|1809.7|1808|1805|1815.9|1812.9|1807|1804|860
1738238400000|2025-01-30 12:00:00|1808.1|1805.1|1810.6|1807.6|1815.8|1812.8|1799.8|1796.8|1520
1738242000000|2025-01-30 13:00:00|1811.6|1808.6|1826.7|1823.7|1826.7|1823.7|1802.4|1799.4|2488
1738245600000|2025-01-30 14:00:00|1825.9|1822.9|1826.7|1823.7|1828.7|1825.7|1821.1|1818.1|3350
1738249200000|2025-01-30 15:00:00|1826.9|1823.9|1825|1822|1830.9|1827.9|1820|1817|4591
1738252800000|2025-01-30 16:00:00|1826|1823|1823.6|1820.6|1829|1826|1820.6|1817.6|3615
1738256400000|2025-01-30 17:00:00|1822.6|1819.6|1820.9|1817.9|1831.3|1828.3|1819.6|1816.6|8492
1738310400000|2025-01-31 08:00:00|1824.1|1821.1|1815.6|1812.6|1824.9|1821.9|1814.4|1811.4|1427
1738314000000|2025-01-31 09:00:00|1815.4|1812.4|1816.8|1813.8|1817.4|1814.4|1809.7|1806.7|892
1738317600000|2025-01-31 10:00:00|1815.9|1812.9|1812.1|1809.1|1817.8|1814.8|1810.7|1807.7|382
1738321200000|2025-01-31 11:00:00|1811.7|1808.7|1808.7|1805.7|1813.9|1810.9|1807.7|1804.7|567
1738324800000|2025-01-31 12:00:00|1809.7|1806.7|1811.6|1808.6|1812.8|1809.8|1805.7|1802.7|1541
1738328400000|2025-01-31 13:00:00|1812.1|1809.1|1803.6|1800.6|1818.6|1815.6|1793.4|1790.4|3689
1738332000000|2025-01-31 14:00:00|1803|1800|1802.1|1799.1|1803.8|1800.8|1790.4|1787.4|2598
1738335600000|2025-01-31 15:00:00|1802.2|1799.2|1803.4|1800.4|1810.1|1807.1|1801.2|1798.2|3142
1738339200000|2025-01-31 16:00:00|1802.4|1799.4|1801.3|1798.3|1803.3|1800.3|1793|1790|3366
1738342800000|2025-01-31 17:00:00|1803.5|1800.5|1816.8|1813.8|1818.8|1815.8|1799.3|1796.3|8832
1738569600000|2025-02-03 08:00:00|1815.6|1812.6|1802.6|1799.6|1826.4|1823.4|1798.5|1795.5|3423
1738573200000|2025-02-03 09:00:00|1802.1|1799.1|1799.4|1796.4|1807.6|1804.6|1799|1796|1480
1738576800000|2025-02-03 10:00:00|1799|1796|1792.8|1789.8|1805|1802|1788.8|1785.8|2436
1738580400000|2025-02-03 11:00:00|1792.4|1789.4|1789.4|1786.4|1795.1|1792.1|1789.1|1786.1|1007
1738584000000|2025-02-03 12:00:00|1790.4|1787.4|1789|1786|1794.3|1791.3|1787.2|1784.2|924
1738587600000|2025-02-03 13:00:00|1789.1|1786.1|1796.9|1793.9|1797.9|1794.9|1781.5|1778.5|4506
1738591200000|2025-02-03 14:00:00|1797.4|1794.4|1800.8|1797.8|1807|1804|1793.9|1790.9|3576
1738594800000|2025-02-03 15:00:00|1800|1797|1814.3|1811.3|1814.4|1811.4|1795.3|1792.3|5051
1738598400000|2025-02-03 16:00:00|1815.4|1812.4|1803.3|1800.3|1817.3|1814.3|1802.7|1799.7|4358
1738602000000|2025-02-03 17:00:00|1803.7|1800.7|1802.8|1799.8|1807.4|1804.4|1799.4|1796.4|6886
1738656000000|2025-02-04 08:00:00|1799.3|1796.3|1814.8|1811.8|1817.5|1814.5|1797.8|1794.8|1635
1738659600000|2025-02-04 09:00:00|1815.4|1812.4|1813.4|1810.4|1815.4|1812.4|1806.2|1803.2|1533
1738663200000|2025-02-04 10:00:00|1813.8|1810.8|1820.5|1817.5|1820.6|1817.6|1811.4|1808.4|974
1738666800000|2025-02-04 11:00:00|1820.6|1817.6|1823.5|1820.5|1825.2|1822.2|1819|1816|1141
1738670400000|2025-02-04 12:00:00|1822.5|1819.5|1819.9|1816.9|1825.1|1822.1|1819.4|1816.4|1545
1738674000000|2025-02-04 13:00:00|1820.4|1817.4|1811.1|1808.1|1820.9|1817.9|1807.1|1804.1|3101
1738677600000|2025-02-04 14:00:00|1808.1|1805.1|1806|1803|1809.8|1806.8|1803|1800|3617
1738681200000|2025-02-04 15:00:00|1807|1804|1816.7|1813.7|1816.7|1813.7|1805.1|1802.1|4120
1738684800000|2025-02-04 16:00:00|1816.6|1813.6|1835.4|1832.4|1836.4|1833.4|1812.4|1809.4|8677
1738688400000|2025-02-04 17:00:00|1836.4|1833.4|1838.9|1835.9|1839.5|1836.5|1823.9|1820.9|8663
1738742400000|2025-02-05 08:00:00|1840.9|1837.9|1840.1|1837.1|1843.1|1840.1|1835.8|1832.8|1666
1738746000000|2025-02-05 09:00:00|1839.7|1836.7|1834.5|1831.5|1844.1|1841.1|1833.4|1830.4|1661
1738749600000|2025-02-05 10:00:00|1835|1832|1834.9|1831.9|1838.1|1835.1|1831.9|1828.9|896
1738753200000|2025-02-05 11:00:00|1835.9|1832.9|1829.1|1826.1|1836.4|1833.4|1824.9|1821.9|1963
1738756800000|2025-02-05 12:00:00|1829|1826|1832.1|1829.1|1833.2|1830.2|1826|1823|1248
1738760400000|2025-02-05 13:00:00|1834.1|1831.1|1835.3|1832.3|1838.2|1835.2|1822.1|1819.1|4414
1738764000000|2025-02-05 14:00:00|1834.3|1831.3|1833.8|1830.8|1838.4|1835.4|1824.2|1821.2|5818
1738767600000|2025-02-05 15:00:00|1833.9|1830.9|1831.6|1828.6|1835.9|1832.9|1828.1|1825.1|3013
1738771200000|2025-02-05 16:00:00|1831.7|1828.7|1829.6|1826.6|1832.6|1829.6|1824.3|1821.3|2220
1738774800000|2025-02-05 17:00:00|1831.6|1828.6|1834.7|1831.7|1836.8|1833.8|1826.4|1823.4|7110
1738828800000|2025-02-06 08:00:00|1833.9|1830.9|1838.9|1835.9|1838.9|1835.9|1833.8|1830.8|1211
1738832400000|2025-02-06 09:00:00|1838.4|1835.4|1843.8|1840.8|1844.7|1841.7|1831.7|1828.7|1319
1738836000000|2025-02-06 10:00:00|1843.7|1840.7|1850.3|1847.3|1851.8|1848.8|1842.7|1839.7|4724
1738839600000|2025-02-06 11:00:00|1850.8|1847.8|1862.3|1859.3|1863.6|1860.6|1850.8|1847.8|5366
1738843200000|2025-02-06 12:00:00|1862.4|1859.4|1858.3|1855.3|1864.6|1861.6|1855.3|1852.3|3904
1738846800000|2025-02-06 13:00:00|1859.3|1856.3|1849.2|1846.2|1860.3|1857.3|1843.3|1840.3|6873
1738850400000|2025-02-06 14:00:00|1849.4|1846.4|1845.6|1842.6|1852.5|1849.5|1843|1840|5465
1738854000000|2025-02-06 15:00:00|1845.2|1842.2|1833.9|1830.9|1846.2|1843.2|1831.7|1828.7|6512
1738857600000|2025-02-06 16:00:00|1834.1|1831.1|1829.7|1826.7|1837.1|1834.1|1819.5|1816.5|6863
1738861200000|2025-02-06 17:00:00|1828.8|1825.8|1821.8|1818.8|1831.6|1828.6|1820.3|1817.3|8970
1738864800000|2025-02-06 18:00:00|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|1821.7|1818.7|0
1738915200000|2025-02-07 08:00:00|1822.2|1819.2|1830|1827|1831.6|1828.6|1818.1|1815.1|1889
1738918800000|2025-02-07 09:00:00|1829.5|1826.5|1831.7|1828.7|1832.2|1829.2|1822.4|1819.4|1431
1738922400000|2025-02-07 10:00:00|1832.2|1829.2|1826|1823|1832.3|1829.3|1823.6|1820.6|1173
1738926000000|2025-02-07 11:00:00|1826.5|1823.5|1830.1|1827.1|1833.1|1830.1|1825.1|1822.1|672
1738929600000|2025-02-07 12:00:00|1831.1|1828.1|1834.5|1831.5|1836.2|1833.2|1827.1|1824.1|1558
1738933200000|2025-02-07 13:00:00|1834.9|1831.9|1823.5|1820.5|1840.1|1837.1|1820.5|1817.5|4904
1738936800000|2025-02-07 14:00:00|1824.5|1821.5|1818.7|1815.7|1827.1|1824.1|1817.5|1814.5|4157
1738940400000|2025-02-07 15:00:00|1818.6|1815.6|1815.4|1812.4|1823.5|1820.5|1812.5|1809.5|4280
1738944000000|2025-02-07 16:00:00|1815.9|1812.9|1807.5|1804.5|1821.7|1818.7|1806.5|1803.5|6530
1738947600000|2025-02-07 17:00:00|1808.6|1805.6|1799.1|1796.1|1811.7|1808.7|1799.1|1796.1|24609
1739174400000|2025-02-10 08:00:00|1804|1801|1806.6|1803.6|1811.1|1808.1|1798.9|1795.9|2097
1739178000000|2025-02-10 09:00:00|1807.1|1804.1|1807.9|1804.9|1815|1812|1805.7|1802.7|3166
1739181600000|2025-02-10 10:00:00|1806.8|1803.8|1815|1812|1817|1814|1804.4|1801.4|2413
1739185200000|2025-02-10 11:00:00|1814.6|1811.6|1818|1815|1818.1|1815.1|1811.4|1808.4|1449
1739188800000|2025-02-10 12:00:00|1818.1|1815.1|1815.9|1812.9|1821.6|1818.6|1815|1812|2048
1739192400000|2025-02-10 13:00:00|1814|1811|1822.5|1819.5|1831|1828|1814|1811|5947
1739196000000|2025-02-10 14:00:00|1823.5|1820.5|1831.5|1828.5|1832.5|1829.5|1818.3|1815.3|4799
1739199600000|2025-02-10 15:00:00|1831.6|1828.6|1825.7|1822.7|1832.5|1829.5|1821.4|1818.4|5399
1739203200000|2025-02-10 16:00:00|1825.6|1822.6|1819.1|1816.1|1825.6|1822.6|1818.5|1815.5|5253
1739206800000|2025-02-10 17:00:00|1820|1817|1812.2|1809.2|1821.1|1818.1|1810.4|1807.4|23866
1739260800000|2025-02-11 08:00:00|1813.1|1810.1|1812|1809|1824.5|1821.5|1809.4|1806.4|2247
1739264400000|2025-02-11 09:00:00|1812.5|1809.5|1826.3|1823.3|1827.8|1824.8|1812|1809|1532
1739268000000|2025-02-11 10:00:00|1825.8|1822.8|1825.9|1822.9|1830|1827|1819.8|1816.8|2342
1739271600000|2025-02-11 11:00:00|1825.3|1822.3|1829.8|1826.8|1829.9|1826.9|1820.7|1817.7|912
1739275200000|2025-02-11 12:00:00|1829.4|1826.4|1826|1823|1829.9|1826.9|1823.4|1820.4|1566
1739278800000|2025-02-11 13:00:00|1826.5|1823.5|1829.7|1826.7|1831.8|1828.8|1817.1|1814.1|4944
1739282400000|2025-02-11 14:00:00|1829.8|1826.8|1837.3|1834.3|1842.5|1839.5|1827.7|1824.7|6993
1739286000000|2025-02-11 15:00:00|1836.4|1833.4|1840.4|1837.4|1842.3|1839.3|1835.2|1832.2|6801
1739289600000|2025-02-11 16:00:00|1840.9|1837.9|1840.3|1837.3|1845.4|1842.4|1838.2|1835.2|6117
1739293200000|2025-02-11 17:00:00|1840.9|1837.9|1846.8|1843.8|1849.3|1846.3|1837|1834|22419
1739347200000|2025-02-12 08:00:00|1846.6|1843.6|1841|1838|1847.6|1844.6|1834.8|1831.8|1611
1739350800000|2025-02-12 09:00:00|1841.5|1838.5|1834.9|1831.9|1842|1839|1834.5|1831.5|1129
1739354400000|2025-02-12 10:00:00|1834.4|1831.4|1835.8|1832.8|1837.3|1834.3|1828.9|1825.9|1068
1739358000000|2025-02-12 11:00:00|1836.3|1833.3|1860.8|1857.8|1863|1860|1836.2|1833.2|3769
1739361600000|2025-02-12 12:00:00|1861.4|1858.4|1861.5|1858.5|1864.7|1861.7|1856.6|1853.6|1446
1739365200000|2025-02-12 13:00:00|1862|1859|1853.4|1850.4|1865.5|1862.5|1846.4|1843.4|3451
1739368800000|2025-02-12 14:00:00|1853.5|1850.5|1850.4|1847.4|1853.5|1850.5|1845.1|1842.1|7775
1739372400000|2025-02-12 15:00:00|1850.5|1847.5|1852.6|1849.6|1854.6|1851.6|1844.7|1841.7|6372
1739376000000|2025-02-12 16:00:00|1853.6|1850.6|1845|1842|1853.6|1850.6|1839.2|1836.2|7406
1739379600000|2025-02-12 17:00:00|1846|1843|1845.4|1842.4|1852.7|1849.7|1844.4|1841.4|20746
1739433600000|2025-02-13 08:00:00|1854.4|1851.4|1864.9|1861.9|1864.9|1861.9|1849.8|1846.8|1676
1739437200000|2025-02-13 09:00:00|1865.3|1862.3|1859.8|1856.8|1865.9|1862.9|1857.8|1854.8|944
1739440800000|2025-02-13 10:00:00|1859.3|1856.3|1853.8|1850.8|1860.8|1857.8|1851.8|1848.8|1062
1739444400000|2025-02-13 11:00:00|1853.7|1850.7|1856.7|1853.7|1859.7|1856.7|1853.7|1850.7|216
1739448000000|2025-02-13 12:00:00|1857.2|1854.2|1858.7|1855.7|1859.6|1856.6|1853.6|1850.6|849
1739451600000|2025-02-13 13:00:00|1859.2|1856.2|1866.7|1863.7|1866.7|1863.7|1857.7|1854.7|2180
1739455200000|2025-02-13 14:00:00|1867.7|1864.7|1874.5|1871.5|1878.6|1875.6|1864|1861|5195
1739458800000|2025-02-13 15:00:00|1873.6|1870.6|1881.5|1878.5|1884.7|1881.7|1873.6|1870.6|9181
1739462400000|2025-02-13 16:00:00|1881.6|1878.6|1884.9|1881.9|1890.3|1887.3|1878.5|1875.5|15601
1739466000000|2025-02-13 17:00:00|1885|1882|1889.5|1886.5|1897|1894|1885|1882|18201
1739520000000|2025-02-14 08:00:00|1888|1885|1891.5|1888.5|1893.5|1890.5|1886.5|1883.5|885
1739523600000|2025-02-14 09:00:00|1891.4|1888.4|1891.5|1888.5|1894.5|1891.5|1885.5|1882.5|688
1739527200000|2025-02-14 10:00:00|1892.5|1889.5|1891.4|1888.4|1894.5|1891.5|1890.4|1887.4|433
1739530800000|2025-02-14 11:00:00|1890.5|1887.5|1894.3|1891.3|1895.3|1892.3|1890.4|1887.4|635
1739534400000|2025-02-14 12:00:00|1893.3|1890.3|1901.3|1898.3|1902.2|1899.2|1892.2|1889.2|822
1739538000000|2025-02-14 13:00:00|1901.7|1898.7|1908.7|1905.7|1908.7|1905.7|1897.1|1894.1|6901
1739541600000|2025-02-14 14:00:00|1908.2|1905.2|1920.5|1917.5|1924.5|1921.5|1907.7|1904.7|4546
1739545200000|2025-02-14 15:00:00|1919.6|1916.6|1924.9|1921.9|1928.6|1925.6|1919.6|1916.6|4570
1739548800000|2025-02-14 16:00:00|1923.9|1920.9|1919.9|1916.9|1924|1921|1916.9|1913.9|2558
1739552400000|2025-02-14 17:00:00|1920.4|1917.4|1924.9|1921.9|1927.5|1924.5|1919.8|1916.8|7289
1739865600000|2025-02-18 08:00:00|1933.1|1930.1|1934|1931|1938.9|1935.9|1930.5|1927.5|2981
1739869200000|2025-02-18 09:00:00|1935|1932|1930|1927|1938|1935|1927.9|1924.9|1464
1739872800000|2025-02-18 10:00:00|1930.1|1927.1|1933.9|1930.9|1937|1934|1930|1927|626
1739876400000|2025-02-18 11:00:00|1932.9|1929.9|1927.9|1924.9|1933.9|1930.9|1927.8|1924.8|1294
1739880000000|2025-02-18 12:00:00|1927.8|1924.8|1934.1|1931.1|1934.1|1931.1|1927.3|1924.3|2330
1739883600000|2025-02-18 13:00:00|1935|1932|1932.9|1929.9|1938|1935|1930|1927|2316
1739887200000|2025-02-18 14:00:00|1933|1930|1927.8|1924.8|1933.9|1930.9|1920.8|1917.8|3748
1739890800000|2025-02-18 15:00:00|1928.8|1925.8|1929.9|1926.9|1932.8|1929.8|1927.8|1924.8|3445
1739894400000|2025-02-18 16:00:00|1929.8|1926.8|1930.7|1927.7|1932.7|1929.7|1925.7|1922.7|2624
1739898000000|2025-02-18 17:00:00|1931.7|1928.7|1920.6|1917.6|1931.7|1928.7|1918.7|1915.7|8356
1739952000000|2025-02-19 08:00:00|1911.7|1908.7|1929.1|1926.1|1929.1|1926.1|1911.7|1908.7|1698
1739955600000|2025-02-19 09:00:00|1928.1|1925.1|1934.1|1931.1|1935.1|1932.1|1926.6|1923.6|1395
1739959200000|2025-02-19 10:00:00|1932.6|1929.6|1929.1|1926.1|1935.2|1932.2|1928.1|1925.1|702
1739962800000|2025-02-19 11:00:00|1929.6|1926.6|1931|1928|1933|1930|1927.1|1924.1|148
1739966400000|2025-02-19 12:00:00|1930|1927|1930.9|1927.9|1936|1933|1928.1|1925.1|546
1739970000000|2025-02-19 13:00:00|1931|1928|1933.8|1930.8|1938.8|1935.8|1930.4|1927.4|1928
1739973600000|2025-02-19 14:00:00|1934.3|1931.3|1949.6|1946.6|1951.6|1948.6|1929.7|1926.7|2094
1739977200000|2025-02-19 15:00:00|1948.6|1945.6|1944.7|1941.7|1951.6|1948.6|1942.7|1939.7|1867
1739980800000|2025-02-19 16:00:00|1943.7|1940.7|1943.6|1940.6|1951.6|1948.6|1942.7|1939.7|1951
1739984400000|2025-02-19 17:00:00|1943.7|1940.7|1942.6|1939.6|1946.5|1943.5|1942.5|1939.5|3697
1740038400000|2025-02-20 08:00:00|1936.6|1933.6|1954|1951|1956|1953|1936.1|1933.1|1295
1740042000000|2025-02-20 09:00:00|1954.1|1951.1|1953.1|1950.1|1958|1955|1951.1|1948.1|515
1740045600000|2025-02-20 10:00:00|1952.1|1949.1|1955.1|1952.1|1955.1|1952.1|1950.1|1947.1|491
1740049200000|2025-02-20 11:00:00|1955|1952|1955|1952|1958.5|1955.5|1953|1950|594
1740052800000|2025-02-20 12:00:00|1956|1953|1952.4|1949.4|1957|1954|1950.9|1947.9|799
1740056400000|2025-02-20 13:00:00|1952.9|1949.9|1960.9|1957.9|1961.9|1958.9|1952.9|1949.9|750
1740060000000|2025-02-20 14:00:00|1961.9|1958.9|1971.8|1968.8|1973.8|1970.8|1958.9|1955.9|3048
1740063600000|2025-02-20 15:00:00|1970.8|1967.8|1968.8|1965.8|1974.8|1971.8|1966.8|1963.8|1889
1740067200000|2025-02-20 16:00:00|1969.8|1966.8|1980.7|1977.7|1980.7|1977.7|1968.8|1965.8|2024
1740070800000|2025-02-20 17:00:00|1979.7|1976.7|1981.3|1978.3|1982.7|1979.7|1974.7|1971.7|4613
1740124800000|2025-02-21 08:00:00|1976.7|1973.7|1970.2|1967.2|1978.2|1975.2|1966.2|1963.2|1108
1740128400000|2025-02-21 09:00:00|1969.7|1966.7|1972.2|1969.2|1973.2|1970.2|1969.2|1966.2|405
1740132000000|2025-02-21 10:00:00|1971.2|1968.2|1974.1|1971.1|1975.1|1972.1|1969.2|1966.2|307
1740135600000|2025-02-21 11:00:00|1974.6|1971.6|1978.1|1975.1|1979.1|1976.1|1974.1|1971.1|493
1740139200000|2025-02-21 12:00:00|1978.6|1975.6|1979.1|1976.1|1980.1|1977.1|1975.1|1972.1|721
1740142800000|2025-02-21 13:00:00|1980.1|1977.1|1978.6|1975.6|1981.1|1978.1|1977|1974|853
1740146400000|2025-02-21 14:00:00|1979.1|1976.1|1991|1988|1992|1989|1977.1|1974.1|2010
1740150000000|2025-02-21 15:00:00|1992|1989|1997|1994|1997.1|1994.1|1991|1988|2131
1740153600000|2025-02-21 16:00:00|1996|1993|1998|1995|1999|1996|1987|1984|1275
1740157200000|2025-02-21 17:00:00|1997|1994|1995|1992|2000|1997|1992|1989|3247
1740384000000|2025-02-24 08:00:00|1991.1|1988.1|1992.6|1989.6|1997.6|1994.6|1991.1|1988.1|2044
1740387600000|2025-02-24 09:00:00|1993.6|1990.6|1983.6|1980.6|1993.6|1990.6|1981.6|1978.6|3584
1740391200000|2025-02-24 10:00:00|1984.1|1981.1|1983|1980|1985.5|1982.5|1980.5|1977.5|2760
1740394800000|2025-02-24 11:00:00|1982.5|1979.5|1991.5|1988.5|1992.5|1989.5|1982|1979|4448
1740398400000|2025-02-24 12:00:00|1992|1989|1990.4|1987.4|1995.5|1992.5|1988.5|1985.5|3443
1740402000000|2025-02-24 13:00:00|1989.9|1986.9|1990.4|1987.4|1990.9|1987.9|1981.4|1978.4|7609
1740405600000|2025-02-24 14:00:00|1989.4|1986.4|1987.4|1984.4|1998.4|1995.4|1985.4|1982.4|7468
1740409200000|2025-02-24 15:00:00|1987.9|1984.9|1966.3|1963.3|1989.4|1986.4|1963.3|1960.3|11348
1740412800000|2025-02-24 16:00:00|1965.8|1962.8|1970.3|1967.3|1974.3|1971.3|1964.3|1961.3|6049
1740416400000|2025-02-24 17:00:00|1971.3|1968.3|1955.3|1952.3|1973.3|1970.3|1954.3|1951.3|12779
1740420000000|2025-02-24 18:00:00|||||||||3
1740470400000|2025-02-25 08:00:00|1946.8|1943.8|1955.8|1952.8|1959.8|1956.8|1944.8|1941.8|2266
1740474000000|2025-02-25 09:00:00|1953.8|1950.8|1957.8|1954.8|1963.8|1960.8|1953.8|1950.8|1843
1740477600000|2025-02-25 10:00:00|1958.8|1955.8|1959.7|1956.7|1959.8|1956.8|1951.7|1948.7|1922
1740481200000|2025-02-25 11:00:00|1959.2|1956.2|1949.7|1946.7|1963.2|1960.2|1948.2|1945.2|3310
1740484800000|2025-02-25 12:00:00|1950.2|1947.2|1954.7|1951.7|1958.7|1955.7|1948.7|1945.7|2555
1740488400000|2025-02-25 13:00:00|1955.7|1952.7|1967.6|1964.6|1969.6|1966.6|1954.7|1951.7|5432
1740492000000|2025-02-25 14:00:00|1968.6|1965.6|1967.6|1964.6|1975.6|1972.6|1963.6|1960.6|4951
1740495600000|2025-02-25 15:00:00|1968.6|1965.6|1978.6|1975.6|1980.6|1977.6|1968.6|1965.6|4579
1740499200000|2025-02-25 16:00:00|1979.6|1976.6|1992.5|1989.5|1992.5|1989.5|1979.6|1976.6|6212
1740502800000|2025-02-25 17:00:00|1993.5|1990.5|1996.5|1993.5|1998.5|1995.5|1991.5|1988.5|14545
1740556800000|2025-02-26 08:00:00|1990.1|1987.1|1991.1|1988.1|1997.1|1994.1|1989.1|1986.1|3536
1740560400000|2025-02-26 09:00:00|1990.1|1987.1|1991|1988|1996|1993|1990|1987|3141
1740564000000|2025-02-26 10:00:00|1992|1989|1989|1986|1992.5|1989.5|1987|1984|1173
1740567600000|2025-02-26 11:00:00|1990|1987|1986|1983|1997|1994|1984|1981|2316
1740571200000|2025-02-26 12:00:00|1985|1982|1971|1968|1985|1982|1969|1966|3314
1740574800000|2025-02-26 13:00:00|1970.1|1967.1|1975|1972|1977|1974|1967.1|1964.1|4552
1740578400000|2025-02-26 14:00:00|1976|1973|1972|1969|1978|1975|1967|1964|6530
1740582000000|2025-02-26 15:00:00|1971.5|1968.5|1953|1950|1973|1970|1952.1|1949.1|8497
1740585600000|2025-02-26 16:00:00|1954|1951|1964.5|1961.5|1965|1962|1953|1950|7364
1740589200000|2025-02-26 17:00:00|1964|1961|1958.5|1955.5|1964|1961|1954|1951|8896
1740643200000|2025-02-27 08:00:00|1959.6|1956.6|1967.5|1964.5|1971.5|1968.5|1956.7|1953.7|1441
1740646800000|2025-02-27 09:00:00|1968.5|1965.5|1964.5|1961.5|1968.5|1965.5|1960.1|1957.1|680
1740650400000|2025-02-27 10:00:00|1964|1961|1951.6|1948.6|1965|1962|1951.1|1948.1|2418
1740654000000|2025-02-27 11:00:00|1951.1|1948.1|1923.7|1920.7|1952.6|1949.6|1923.7|1920.7|8398
1740657600000|2025-02-27 12:00:00|1924.7|1921.7|1914.7|1911.7|1928.7|1925.7|1912.7|1909.7|5718
1740661200000|2025-02-27 13:00:00|1915.7|1912.7|1892.8|1889.8|1922.1|1919.1|1892.8|1889.8|10098
1740664800000|2025-02-27 14:00:00|1893.3|1890.3|1883.7|1880.7|1895.7|1892.7|1879.3|1876.3|10232
1740668400000|2025-02-27 15:00:00|1882.8|1879.8|1900.6|1897.6|1904.7|1901.7|1879.8|1876.8|8041
1740672000000|2025-02-27 16:00:00|1901.6|1898.6|1893|1890|1911.5|1908.5|1890.5|1887.5|4753
1740675600000|2025-02-27 17:00:00|1892.5|1889.5|1890.1|1887.1|1894.5|1891.5|1887.6|1884.6|7978
1740729600000|2025-02-28 08:00:00|1892.3|1889.3|1892.2|1889.2|1893.2|1890.2|1880.3|1877.3|1270
1740733200000|2025-02-28 09:00:00|1893.2|1890.2|1882.2|1879.2|1895.7|1892.7|1882.2|1879.2|1066
1740736800000|2025-02-28 10:00:00|1881.2|1878.2|1880.2|1877.2|1883.2|1880.2|1875.2|1872.2|2003
1740740400000|2025-02-28 11:00:00|1880.1|1877.1|1880.1|1877.1|1888.1|1885.1|1877.2|1874.2|1019
1740744000000|2025-02-28 12:00:00|1878.2|1875.2|1871.1|1868.1|1882.1|1879.1|1868.1|1865.1|1856
1740747600000|2025-02-28 13:00:00|1872.1|1869.1|1856.2|1853.2|1876.1|1873.1|1852.2|1849.2|5979
1740751200000|2025-02-28 14:00:00|1858.2|1855.2|1854.1|1851.1|1872.1|1869.1|1853.1|1850.1|4269
1740754800000|2025-02-28 15:00:00|1853.1|1850.1|1857|1854|1864.9|1861.9|1852.1|1849.1|4205
1740758400000|2025-02-28 16:00:00|1862.9|1859.9|1845.9|1842.9|1864.9|1861.9|1844|1841|4420
1740762000000|2025-02-28 17:00:00|1844.9|1841.9|1849.6|1846.6|1869.5|1866.5|1841.9|1838.9|11468
1740988800000|2025-03-03 08:00:00|1849.5|1846.5|1836|1833|1849.5|1846.5|1834|1831|2356
1740992400000|2025-03-03 09:00:00|1835|1832|1832.1|1829.1|1839|1836|1831.1|1828.1|1135
1740996000000|2025-03-03 10:00:00|1829.1|1826.1|1817.3|1814.3|1829.1|1826.1|1813.4|1810.4|3583
1740999600000|2025-03-03 11:00:00|1818.3|1815.3|1829.1|1826.1|1833.1|1830.1|1817.3|1814.3|1911
1741003200000|2025-03-03 12:00:00|1829.2|1826.2|1825.1|1822.1|1831.1|1828.1|1821.4|1818.4|3096
1741006800000|2025-03-03 13:00:00|1825.6|1822.6|1845|1842|1853.3|1850.3|1825.1|1822.1|5176
1741010400000|2025-03-03 14:00:00|1845.5|1842.5|1835|1832|1851.4|1848.4|1828.2|1825.2|4312
1741014000000|2025-03-03 15:00:00|1835.1|1832.1|1822.2|1819.2|1836|1833|1812.3|1809.3|5716
1741017600000|2025-03-03 16:00:00|1822.1|1819.1|1819.1|1816.1|1834|1831|1818.2|1815.2|3340
1741021200000|2025-03-03 17:00:00|1819.2|1816.2|1825.2|1822.2|1827|1824|1816|1813|8792
1741075200000|2025-03-04 08:00:00|1818.9|1815.9|1806.1|1803.1|1820.8|1817.8|1800.6|1797.6|2823
1741078800000|2025-03-04 09:00:00|1806.3|1803.3|1805.1|1802.1|1809.1|1806.1|1802.2|1799.2|1227
1741082400000|2025-03-04 10:00:00|1806.1|1803.1|1811|1808|1811.1|1808.1|1806.1|1803.1|1008
1741086000000|2025-03-04 11:00:00|1810.9|1807.9|1821.8|1818.8|1824.8|1821.8|1808|1805|1697
1741089600000|2025-03-04 12:00:00|1822.7|1819.7|1821.5|1818.5|1824.4|1821.4|1810.8|1807.8|1490
1741093200000|2025-03-04 13:00:00|1821.6|1818.6|1808.5|1805.5|1824.7|1821.7|1808.5|1805.5|4031
1741096800000|2025-03-04 14:00:00|1809.4|1806.4|1793.8|1790.8|1810.5|1807.5|1793.6|1790.6|7132
1741100400000|2025-03-04 15:00:00|1792.8|1789.8|1805.5|1802.5|1808.5|1805.5|1791.8|1788.8|5801
1741104000000|2025-03-04 16:00:00|1805.6|1802.6|1807.5|1804.5|1811.5|1808.5|1800.5|1797.5|4335
1741107600000|2025-03-04 17:00:00|1807.6|1804.6|1811.5|1808.5|1812.9|1809.9|1801.6|1798.6|6831
1741161600000|2025-03-05 08:00:00|1818.6|1815.6|1840.4|1837.4|1840.9|1837.9|1811.1|1808.1|3233
1741165200000|2025-03-05 09:00:00|1839.9|1836.9|1841.9|1838.9|1846.8|1843.8|1838.9|1835.9|3085
1741168800000|2025-03-05 10:00:00|1841.8|1838.8|1838.7|1835.7|1841.9|1838.9|1836.7|1833.7|799
1741172400000|2025-03-05 11:00:00|1839.2|1836.2|1833.8|1830.8|1842.2|1839.2|1833.8|1830.8|599
1741176000000|2025-03-05 12:00:00|1834.3|1831.3|1839.8|1836.8|1843.8|1840.8|1832.8|1829.8|951
1741179600000|2025-03-05 13:00:00|1841.7|1838.7|1830.1|1827.1|1842.8|1839.8|1827.1|1824.1|3694
1741183200000|2025-03-05 14:00:00|1830.6|1827.6|1822.2|1819.2|1831.1|1828.1|1816.3|1813.3|4258
1741186800000|2025-03-05 15:00:00|1823.2|1820.2|1818.2|1815.2|1825.1|1822.1|1810.3|1807.3|4193
1741190400000|2025-03-05 16:00:00|1819.6|1816.6|1820.1|1817.1|1822.2|1819.2|1812.4|1809.4|2934
1741194000000|2025-03-05 17:00:00|1820.3|1817.3|1817.6|1814.6|1827.1|1824.1|1813.4|1810.4|9119
1741197600000|2025-03-05 18:00:00|||||||||3
1741248000000|2025-03-06 08:00:00|1815.2|1812.2|1822.5|1819.5|1824|1821|1812.2|1809.2|2508
1741251600000|2025-03-06 09:00:00|1822.1|1819.1|1823.1|1820.1|1826.1|1823.1|1822|1819|1781
1741255200000|2025-03-06 10:00:00|1822.6|1819.6|1819.2|1816.2|1822.6|1819.6|1816.4|1813.4|877
1741258800000|2025-03-06 11:00:00|1818.2|1815.2|1817.2|1814.2|1819.2|1816.2|1816.2|1813.2|547
1741262400000|2025-03-06 12:00:00|1818.1|1815.1|1810.3|1807.3|1820.2|1817.2|1809.3|1806.3|1514
1741266000000|2025-03-06 13:00:00|1809.5|1806.5|1805.3|1802.3|1815.3|1812.3|1803.4|1800.4|3772
1741269600000|2025-03-06 14:00:00|1805.4|1802.4|1793.1|1790.1|1811|1808|1793.1|1790.1|7259
1741273200000|2025-03-06 15:00:00|1794|1791|1789.1|1786.1|1798|1795|1788.2|1785.2|4650
1741276800000|2025-03-06 16:00:00|1789.9|1786.9|1788.1|1785.1|1792.9|1789.9|1781.4|1778.4|6545
1741280400000|2025-03-06 17:00:00|1787.6|1784.6|1817.5|1814.5|1820|1817|1787.1|1784.1|10620
1741334400000|2025-03-07 08:00:00|1832.6|1829.6|1829|1826|1840.1|1837.1|1825.1|1822.1|2492
1741338000000|2025-03-07 09:00:00|1828.2|1825.2|1834.7|1831.7|1834.9|1831.9|1828|1825|1295
1741341600000|2025-03-07 10:00:00|1834.3|1831.3|1835.7|1832.7|1837.7|1834.7|1830.7|1827.7|797
1741345200000|2025-03-07 11:00:00|1835.8|1832.8|1826.8|1823.8|1835.8|1832.8|1826.8|1823.8|483
1741348800000|2025-03-07 12:00:00|1827.8|1824.8|1823.8|1820.8|1827.8|1824.8|1820|1817|928
1741352400000|2025-03-07 13:00:00|1823.9|1820.9|1819.9|1816.9|1828.8|1825.8|1817.9|1814.9|2529
1741356000000|2025-03-07 14:00:00|1820|1817|1825|1822|1835.9|1832.9|1817.9|1814.9|3217
1741359600000|2025-03-07 15:00:00|1824.9|1821.9|1836.9|1833.9|1837.9|1834.9|1820.2|1817.2|3675
1741363200000|2025-03-07 16:00:00|1835.9|1832.9|1834.7|1831.7|1840.7|1837.7|1832.9|1829.9|2671
1741366800000|2025-03-07 17:00:00|1835.7|1832.7|1829.2|1826.2|1835.7|1832.7|1824.5|1821.5|7667
1741593600000|2025-03-10 08:00:00|1841.2|1838.2|1837.8|1834.8|1843.8|1840.8|1832.8|1829.8|794
1741597200000|2025-03-10 09:00:00|1837.9|1834.9|1836.9|1833.9|1843|1840|1828.2|1825.2|1594
1741600800000|2025-03-10 10:00:00|1837|1834|1859.6|1856.6|1860.7|1857.7|1837|1834|2666
1741604400000|2025-03-10 11:00:00|1859.5|1856.5|1861.6|1858.6|1862.7|1859.7|1857.7|1854.7|1432
1741608000000|2025-03-10 12:00:00|1861.7|1858.7|1885.2|1882.2|1885.3|1882.3|1861.7|1858.7|5232
1741611600000|2025-03-10 13:00:00|1884.7|1881.7|1888.2|1885.2|1888.3|1885.3|1877.7|1874.7|4643
1741615200000|2025-03-10 14:00:00|1889|1886|1880.1|1877.1|1893.2|1890.2|1876.9|1873.9|6677
1741618800000|2025-03-10 15:00:00|1879.9|1876.9|1888.5|1885.5|1894.5|1891.5|1879.1|1876.1|10042
1741622400000|2025-03-10 16:00:00|1887.5|1884.5|1879.8|1876.8|1890.7|1887.7|1876.7|1873.7|12235
1741680000000|2025-03-11 08:00:00|1892.5|1889.5|1891.5|1888.5|1898.5|1895.5|1887|1884|1886
1741683600000|2025-03-11 09:00:00|1891.6|1888.6|1883.5|1880.5|1891.6|1888.6|1879.6|1876.6|1139
1741687200000|2025-03-11 10:00:00|1882.6|1879.6|1862.7|1859.7|1884.6|1881.6|1861.8|1858.8|1737
1741690800000|2025-03-11 11:00:00|1862.8|1859.8|1870.6|1867.6|1873.6|1870.6|1861.8|1858.8|1307
1741694400000|2025-03-11 12:00:00|1871.6|1868.6|1876.6|1873.6|1888.7|1885.7|1867.6|1864.6|4709
1741698000000|2025-03-11 13:00:00|1876.9|1873.9|1872.5|1869.5|1881.2|1878.2|1868.5|1865.5|4340
1741701600000|2025-03-11 14:00:00|1872.4|1869.4|1854.8|1851.8|1872.4|1869.4|1852.7|1849.7|3819
1741705200000|2025-03-11 15:00:00|1854.5|1851.5|1860.4|1857.4|1867.6|1864.6|1853.1|1850.1|3464
1741708800000|2025-03-11 16:00:00|1860.7|1857.7|1857.7|1854.7|1877.3|1874.3|1856.4|1853.4|8324
1741766400000|2025-03-12 08:00:00|1870.5|1867.5|1877.4|1874.4|1877.4|1874.4|1863.7|1860.7|1167
1741770000000|2025-03-12 09:00:00|1876.7|1873.7|1878.2|1875.2|1884.4|1881.4|1876.4|1873.4|1203
1741773600000|2025-03-12 10:00:00|1878.1|1875.1|1881.7|1878.7|1883.7|1880.7|1877.7|1874.7|457
1741777200000|2025-03-12 11:00:00|1881.4|1878.4|1886.6|1883.6|1889|1886|1878.5|1875.5|746
1741780800000|2025-03-12 12:00:00|1886.4|1883.4|1884|1881|1892.6|1889.6|1883.5|1880.5|2231
1741784400000|2025-03-12 13:00:00|1884.4|1881.4|1882.5|1879.5|1888.1|1885.1|1878.6|1875.6|2927
1741788000000|2025-03-12 14:00:00|1882.6|1879.6|1892.3|1889.3|1892.3|1889.3|1875.6|1872.6|2869
1741791600000|2025-03-12 15:00:00|1891.3|1888.3|1904.1|1901.1|1906.1|1903.1|1888.3|1885.3|4315
1741795200000|2025-03-12 16:00:00|1903.3|1900.3|1880.6|1877.6|1904.1|1901.1|1879.8|1876.8|9601
1741852800000|2025-03-13 08:00:00|1879.8|1876.8|1876.6|1873.6|1886.6|1883.6|1876.1|1873.1|720
1741856400000|2025-03-13 09:00:00|1876.4|1873.4|1877.9|1874.9|1881|1878|1871.7|1868.7|1660
1741860000000|2025-03-13 10:00:00|1878|1875|1895.6|1892.6|1898.5|1895.5|1878|1875|2164
1741863600000|2025-03-13 11:00:00|1895.4|1892.4|1903.7|1900.7|1905.4|1902.4|1892.7|1889.7|2208
1741867200000|2025-03-13 12:00:00|1904.1|1901.1|1896.9|1893.9|1907.9|1904.9|1896|1893|2378
1741870800000|2025-03-13 13:00:00|1896.8|1893.8|1899.9|1896.9|1905.9|1902.9|1891.9|1888.9|3213
1741874400000|2025-03-13 14:00:00|1899.7|1896.7|1903.2|1900.2|1903.2|1900.2|1892.5|1889.5|3843
1741878000000|2025-03-13 15:00:00|1904.1|1901.1|1900.2|1897.2|1904.1|1901.1|1897.2|1894.2|2621
1741881600000|2025-03-13 16:00:00|1901|1898|1915.5|1912.5|1920.6|1917.6|1900.2|1897.2|11968
1741939200000|2025-03-14 08:00:00|1910.3|1907.3|1921|1918|1921|1918|1906.3|1903.3|1329
1741942800000|2025-03-14 09:00:00|1921.7|1918.7|1918|1915|1925|1922|1915.5|1912.5|930
1741946400000|2025-03-14 10:00:00|1917.6|1914.6|1913.7|1910.7|1918|1915|1906.8|1903.8|1472
1741950000000|2025-03-14 11:00:00|1913.8|1910.8|1913.8|1910.8|1915.8|1912.8|1909.8|1906.8|594
1741953600000|2025-03-14 12:00:00|1914.8|1911.8|1921.5|1918.5|1921.7|1918.7|1911.7|1908.7|2182
1741957200000|2025-03-14 13:00:00|1921.7|1918.7|1884.4|1881.4|1923.5|1920.5|1872.5|1869.5|5917
1741960800000|2025-03-14 14:00:00|1883.9|1880.9|1892.8|1889.8|1903.5|1900.5|1882.4|1879.4|4208
1741964400000|2025-03-14 15:00:00|1893.6|1890.6|1896.9|1893.9|1901.6|1898.6|1892.6|1889.6|2464
1741968000000|2025-03-14 16:00:00|1896|1893|1913.2|1910.2|1915.3|1912.3|1893|1890|5316
1742198400000|2025-03-17 08:00:00|1915.8|1912.8|1934.3|1931.3|1936|1933|1914.7|1911.7|1675
1742202000000|2025-03-17 09:00:00|1935.1|1932.1|1950|1947|1952.3|1949.3|1934.3|1931.3|2528
1742205600000|2025-03-17 10:00:00|1950.3|1947.3|1950.9|1947.9|1953.6|1950.6|1943.9|1940.9|3704
1742209200000|2025-03-17 11:00:00|1951.6|1948.6|1956.7|1953.7|1957.7|1954.7|1946.9|1943.9|1723
1742212800000|2025-03-17 12:00:00|1956.9|1953.9|1973.5|1970.5|1977.2|1974.2|1956.9|1953.9|8430
1742216400000|2025-03-17 13:00:00|1973.7|1970.7|1963.8|1960.8|1975.5|1972.5|1962.2|1959.2|7444
1742220000000|2025-03-17 14:00:00|1963.2|1960.2|1958.1|1955.1|1967.8|1964.8|1953.8|1950.8|5509
1742223600000|2025-03-17 15:00:00|1958.3|1955.3|1976.4|1973.4|1976.4|1973.4|1955.1|1952.1|5694
1742227200000|2025-03-17 16:00:00|1976.6|1973.6|1981.9|1978.9|1987.4|1984.4|1970.4|1967.4|13611
1742284800000|2025-03-18 08:00:00|1972.8|1969.8|1977.2|1974.2|1981.3|1978.3|1971.7|1968.7|1860
1742288400000|2025-03-18 09:00:00|1977.3|1974.3|1979.5|1976.5|1983.1|1980.1|1975.7|1972.7|1599
1742292000000|2025-03-18 10:00:00|1979.7|1976.7|1984.3|1981.3|1986.9|1983.9|1978.5|1975.5|2486
1742295600000|2025-03-18 11:00:00|1983.3|1980.3|1979|1976|1988.1|1985.1|1979|1976|1713
1742299200000|2025-03-18 12:00:00|1979.5|1976.5|1970.5|1967.5|1987.6|1984.6|1964.8|1961.8|6153
1742302800000|2025-03-18 13:00:00|1970.6|1967.6|1981.3|1978.3|1990.6|1987.6|1968.5|1965.5|6403
1742306400000|2025-03-18 14:00:00|1981.1|1978.1|1995.2|1992.2|1995.2|1992.2|1978.4|1975.4|6310
1742310000000|2025-03-18 15:00:00|1995.6|1992.6|1987.9|1984.9|1997.2|1994.2|1978.2|1975.2|6061
1742313600000|2025-03-18 16:00:00|1988.6|1985.6|1980.7|1977.7|1993.4|1990.4|1980.1|1977.1|8162
1742317200000|2025-03-18 17:00:00|1980.9|1977.9|1980.9|1977.9|1980.9|1977.9|1980.9|1977.9|0
1742371200000|2025-03-19 08:00:00|1977.7|1974.7|1982.5|1979.5|1985.8|1982.8|1977|1974|1353
1742374800000|2025-03-19 09:00:00|1982.7|1979.7|1988.1|1985.1|1990.8|1987.8|1981.5|1978.5|1914
1742378400000|2025-03-19 10:00:00|1987.3|1984.3|1987.1|1984.1|1992.8|1989.8|1987.1|1984.1|1736
1742382000000|2025-03-19 11:00:00|1987.5|1984.5|1979|1976|1988.1|1985.1|1973.4|1970.4|2448
1742385600000|2025-03-19 12:00:00|1979.3|1976.3|1988|1985|1988.8|1985.8|1979.2|1976.2|1283
1742389200000|2025-03-19 13:00:00|1987.5|1984.5|1963.3|1960.3|1988.5|1985.5|1960.6|1957.6|5162
1742392800000|2025-03-19 14:00:00|1962.3|1959.3|1959.9|1956.9|1962.5|1959.5|1945.3|1942.3|4128
1742396400000|2025-03-19 15:00:00|1960.9|1957.9|1962.5|1959.5|1964.5|1961.5|1956.9|1953.9|2590
1742400000000|2025-03-19 16:00:00|1961.5|1958.5|1954.3|1951.3|1964.5|1961.5|1951.1|1948.1|4965
1742457600000|2025-03-20 08:00:00|1954.6|1951.6|1960.7|1957.7|1961.7|1958.7|1946.3|1943.3|1898
1742461200000|2025-03-20 09:00:00|1959.9|1956.9|1956.9|1953.9|1962.9|1959.9|1955.7|1952.7|546
1742464800000|2025-03-20 10:00:00|1956.7|1953.7|1962.7|1959.7|1965.7|1962.7|1955.9|1952.9|948
1742468400000|2025-03-20 11:00:00|1962.9|1959.9|1971.7|1968.7|1972.7|1969.7|1961.9|1958.9|761
1742472000000|2025-03-20 12:00:00|1971.5|1968.5|1974.3|1971.3|1977.3|1974.3|1968.5|1965.5|3153
1742475600000|2025-03-20 13:00:00|1974.5|1971.5|1991.5|1988.5|1993.5|1990.5|1973.3|1970.3|5395
1742479200000|2025-03-20 14:00:00|1991.1|1988.1|1990.4|1987.4|1992.5|1989.5|1984.8|1981.8|3047
1742482800000|2025-03-20 15:00:00|1991.1|1988.1|1989.2|1986.2|1993|1990|1988.6|1985.6|3539
1742486400000|2025-03-20 16:00:00|1990|1987|1984.9|1981.9|1991|1988|1983.5|1980.5|5210
1742544000000|2025-03-21 08:00:00|1981.8|1978.8|1980.8|1977.8|1984.3|1981.3|1969.4|1966.4|1603
1742547600000|2025-03-21 09:00:00|1980.2|1977.2|1979.8|1976.8|1980.3|1977.3|1971.8|1968.8|771
1742551200000|2025-03-21 10:00:00|1979.6|1976.6|1984|1981|1987|1984|1979.6|1976.6|859
1742554800000|2025-03-21 11:00:00|1984.2|1981.2|1976.7|1973.7|1988|1985|1973.7|1970.7|1438
1742558400000|2025-03-21 12:00:00|1976.5|1973.5|1989.3|1986.3|1989.7|1986.7|1975.5|1972.5|2690
1742562000000|2025-03-21 13:00:00|1990.1|1987.1|1977.7|1974.7|1993.3|1990.3|1972.9|1969.9|4461
1742565600000|2025-03-21 14:00:00|1977.4|1974.4|1973.1|1970.1|1979.9|1976.9|1969.5|1966.5|3404
1742569200000|2025-03-21 15:00:00|1973.4|1970.4|1968.9|1965.9|1975.7|1972.7|1965.2|1962.2|2989
1742572800000|2025-03-21 16:00:00|1968.7|1965.7|1956.6|1953.6|1972.8|1969.8|1954.6|1951.6|4921
1742803200000|2025-03-24 08:00:00|1953.9|1950.9|1939.2|1936.2|1957.2|1954.2|1938.2|1935.2|2496
1742806800000|2025-03-24 09:00:00|1939.5|1936.5|1949|1946|1953|1950|1937.9|1934.9|1653
1742810400000|2025-03-24 10:00:00|1948.7|1945.7|1944.7|1941.7|1950.7|1947.7|1943.1|1940.1|769
1742814000000|2025-03-24 11:00:00|1943.7|1940.7|1932.3|1929.3|1946.7|1943.7|1931|1928|1994
1742817600000|2025-03-24 12:00:00|1932.6|1929.6|1934.1|1931.1|1943.7|1940.7|1931.3|1928.3|3057
1742821200000|2025-03-24 13:00:00|1934.6|1931.6|1932.4|1929.4|1948.6|1945.6|1930.4|1927.4|7027
1742824800000|2025-03-24 14:00:00|1931.4|1928.4|1925|1922|1932.2|1929.2|1920.2|1917.2|4963
1742828400000|2025-03-24 15:00:00|1925.2|1922.2|1926.4|1923.4|1928.4|1925.4|1919.4|1916.4|3338
1742832000000|2025-03-24 16:00:00|1925.4|1922.4|1916.4|1913.4|1930.2|1927.2|1911.4|1908.4|8280
1742889600000|2025-03-25 08:00:00|1918|1915|1909|1906|1924|1921|1909|1906|1403
1742893200000|2025-03-25 09:00:00|1909.3|1906.3|1916.8|1913.8|1921.3|1918.3|1909|1906|1472
1742896800000|2025-03-25 10:00:00|1917|1914|1910|1907|1917|1914|1909|1906|686
1742900400000|2025-03-25 11:00:00|1910.5|1907.5|1921.7|1918.7|1924|1921|1908|1905|1459
1742904000000|2025-03-25 12:00:00|1921.5|1918.5|1924.5|1921.5|1930|1927|1920|1917|3557
1742907600000|2025-03-25 13:00:00|1923.5|1920.5|1934.2|1931.2|1935.5|1932.5|1919.5|1916.5|3822
1742911200000|2025-03-25 14:00:00|1934|1931|1936|1933|1941.2|1938.2|1930.7|1927.7|2789
1742914800000|2025-03-25 15:00:00|1935.7|1932.7|1936.5|1933.5|1941|1938|1930.5|1927.5|3020
1742918400000|2025-03-25 16:00:00|1935.7|1932.7|1941|1938|1945|1942|1933|1930|6613
1742976000000|2025-03-26 08:00:00|1946.4|1943.4|1926.5|1923.5|1948.9|1945.9|1923.3|1920.3|3067
1742979600000|2025-03-26 09:00:00|1926.8|1923.8|1914|1911|1927.5|1924.5|1914|1911|3886
1742983200000|2025-03-26 10:00:00|1913.5|1910.5|1918|1915|1918.8|1915.8|1913|1910|927
1742986800000|2025-03-26 11:00:00|1917.7|1914.7|1918.5|1915.5|1922.5|1919.5|1916.7|1913.7|793
1742990400000|2025-03-26 12:00:00|1919|1916|1913.4|1910.4|1921.2|1918.2|1913.4|1910.4|2000
1742994000000|2025-03-26 13:00:00|1914.2|1911.2|1915.4|1912.4|1916.9|1913.9|1910.4|1907.4|3105
1742997600000|2025-03-26 14:00:00|1915.2|1912.2|1933.9|1930.9|1937.2|1934.2|1913.4|1910.4|3302
1743001200000|2025-03-26 15:00:00|1934.2|1931.2|1930.4|1927.4|1943.4|1940.4|1929.4|1926.4|3072
1743004800000|2025-03-26 16:00:00|1930.1|1927.1|1924.4|1921.4|1930.6|1927.6|1920.9|1917.9|5297
1743062400000|2025-03-27 08:00:00|1916.1|1913.1|1916.8|1913.8|1918.8|1915.8|1910.1|1907.1|1405
1743066000000|2025-03-27 09:00:00|1916.3|1913.3|1907|1904|1917.1|1914.1|1907|1904|1673
1743069600000|2025-03-27 10:00:00|1906.5|1903.5|1908.8|1905.8|1910|1907|1903.8|1900.8|557
1743073200000|2025-03-27 11:00:00|1909|1906|1914.7|1911.7|1915.7|1912.7|1906.8|1903.8|736
1743076800000|2025-03-27 12:00:00|1915|1912|1907|1904|1922|1919|1906.5|1903.5|2907
1743080400000|2025-03-27 13:00:00|1907.7|1904.7|1902|1899|1908|1905|1883|1880|9261
1743084000000|2025-03-27 14:00:00|1901.7|1898.7|1901.9|1898.9|1903|1900|1895.7|1892.7|3315
1743087600000|2025-03-27 15:00:00|1902.4|1899.4|1892.2|1889.2|1902.4|1899.4|1889.7|1886.7|4184
1743091200000|2025-03-27 16:00:00|1891.9|1888.9|1896.9|1893.9|1898.9|1895.9|1889.4|1886.4|6853
1743148800000|2025-03-28 08:00:00|1896.1|1893.1|1891.6|1888.6|1897.6|1894.6|1889.6|1886.6|856
1743152400000|2025-03-28 09:00:00|1891.9|1888.9|1893.6|1890.6|1894.1|1891.1|1889.1|1886.1|830
1743156000000|2025-03-28 10:00:00|1893.3|1890.3|1892.1|1889.1|1893.6|1890.6|1891.1|1888.1|647
1743159600000|2025-03-28 11:00:00|1892.6|1889.6|1901.6|1898.6|1908.1|1905.1|1890.6|1887.6|1834
1743163200000|2025-03-28 12:00:00|1900.1|1897.1|1891.1|1888.1|1900.1|1897.1|1890.1|1887.1|2643
1743166800000|2025-03-28 13:00:00|1891.8|1888.8|1885.6|1882.6|1896.1|1893.1|1881.6|1878.6|4452
1743170400000|2025-03-28 14:00:00|1885.1|1882.1|1884.1|1881.1|1888.1|1885.1|1881.6|1878.6|6010
1743174000000|2025-03-28 15:00:00|1885.1|1882.1|1890.6|1887.6|1895.1|1892.1|1883.1|1880.1|6375
1743177600000|2025-03-28 16:00:00|1890.4|1887.4|1896.6|1893.6|1896.6|1893.6|1884.6|1881.6|7779
1743404400000|2025-03-31 07:00:00|1873.7|1870.7|1873.5|1870.5|1874.5|1871.5|1869|1866|512
1743408000000|2025-03-31 08:00:00|1873.7|1870.7|1865.7|1862.7|1875.5|1872.5|1863.3|1860.3|2086
1743411600000|2025-03-31 09:00:00|1865.3|1862.3|1870.2|1867.2|1874.7|1871.7|1865.3|1862.3|858
1743415200000|2025-03-31 10:00:00|1869.7|1866.7|1871.7|1868.7|1872.9|1869.9|1868.7|1865.7|424
1743418800000|2025-03-31 11:00:00|1872.7|1869.7|1898.6|1895.6|1903.6|1900.6|1872.7|1869.7|2682
1743422400000|2025-03-31 12:00:00|1898.3|1895.3|1892.8|1889.8|1902|1899|1891.5|1888.5|2807
1743426000000|2025-03-31 13:00:00|1892.5|1889.5|1911|1908|1918.1|1915.1|1886.6|1883.6|6704
1743429600000|2025-03-31 14:00:00|1910.7|1907.7|1893.9|1890.9|1918.4|1915.4|1893.9|1890.9|6215
1743433200000|2025-03-31 15:00:00|1892.9|1889.9|1887.6|1884.6|1894.9|1891.9|1887.4|1884.4|5164
1743436800000|2025-03-31 16:00:00|1887.4|1884.4|1874.3|1871.3|1887.9|1884.9|1871.1|1868.1|13082
1743440400000|2025-03-31 17:00:00|1874.6|1871.6|1874.6|1871.6|1874.6|1871.6|1874.6|1871.6|0
1743490800000|2025-04-01 07:00:00|1879.7|1876.7|1882.8|1879.8|1884.8|1881.8|1874.4|1871.4|964
1743494400000|2025-04-01 08:00:00|1882|1879|1893.5|1890.5|1898.2|1895.2|1878.8|1875.8|1793
1743498000000|2025-04-01 09:00:00|1893.2|1890.2|1891.8|1888.8|1897.5|1894.5|1889.8|1886.8|1079
1743501600000|2025-04-01 10:00:00|1890.8|1887.8|1897.8|1894.8|1898.8|1895.8|1888.1|1885.1|607
1743505200000|2025-04-01 11:00:00|1897.5|1894.5|1888.8|1885.8|1898.8|1895.8|1887.8|1884.8|603
1743508800000|2025-04-01 12:00:00|1888.5|1885.5|1899.2|1896.2|1908.3|1905.3|1886.5|1883.5|3822
1743512400000|2025-04-01 13:00:00|1900.6|1897.6|1901.2|1898.2|1907.6|1904.6|1895.9|1892.9|4046
1743516000000|2025-04-01 14:00:00|1900.7|1897.7|1903.3|1900.3|1909.7|1906.7|1899.2|1896.2|4883
1743519600000|2025-04-01 15:00:00|1903.5|1900.5|1922.4|1919.4|1925.6|1922.6|1902.3|1899.3|5704
1743523200000|2025-04-01 16:00:00|1922|1919|1924.8|1921.8|1928.1|1925.1|1907.3|1904.3|9156
1743526800000|2025-04-01 17:00:00|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|1924.5|1921.5|0
1743577200000|2025-04-02 07:00:00|1922.8|1919.8|1929|1926|1930.7|1927.7|1918|1915|1080
1743580800000|2025-04-02 08:00:00|1929.3|1926.3|1917.3|1914.3|1933.7|1930.7|1913.9|1910.9|1316
1743584400000|2025-04-02 09:00:00|1916.9|1913.9|1924.6|1921.6|1925.9|1922.9|1914.1|1911.1|610
1743588000000|2025-04-02 10:00:00|1923.9|1920.9|1917.8|1914.8|1925.9|1922.9|1916.8|1913.8|458
1743591600000|2025-04-02 11:00:00|1918.2|1915.2|1905.4|1902.4|1918.8|1915.8|1903|1900|2564
1743595200000|2025-04-02 12:00:00|1905.7|1902.7|1901.6|1898.6|1908.4|1905.4|1898|1895|2287
1743598800000|2025-04-02 13:00:00|1902|1899|1929.6|1926.6|1929.6|1926.6|1902|1899|5924
1743602400000|2025-04-02 14:00:00|1929.3|1926.3|1925|1922|1931.6|1928.6|1914.2|1911.2|10470
1743606000000|2025-04-02 15:00:00|1925.4|1922.4|1942.6|1939.6|1942.7|1939.7|1921.3|1918.3|4667
1743609600000|2025-04-02 16:00:00|1943|1940|1948|1945|1952|1949|1938.3|1935.3|8974
1743663600000|2025-04-03 07:00:00|1922.7|1919.7|1935.6|1932.6|1937.8|1934.8|1918.4|1915.4|2329
1743667200000|2025-04-03 08:00:00|1935.8|1932.8|1933|1930|1940.4|1937.4|1932.1|1929.1|470
1743670800000|2025-04-03 09:00:00|1933.4|1930.4|1938.3|1935.3|1942.7|1939.7|1932.5|1929.5|724
1743674400000|2025-04-03 10:00:00|1937.7|1934.7|1910.2|1907.2|1937.7|1934.7|1909.6|1906.6|7088
1743678000000|2025-04-03 11:00:00|1908.2|1905.2|1916.9|1913.9|1917.2|1914.2|1904.9|1901.9|2441
1743681600000|2025-04-03 12:00:00|1917.5|1914.5|1904.2|1901.2|1917.5|1914.5|1904.2|1901.2|5324
1743685200000|2025-04-03 13:00:00|1904.5|1901.5|1899.1|1896.1|1909.5|1906.5|1888.1|1885.1|8795
1743688800000|2025-04-03 14:00:00|1899.4|1896.4|1907.7|1904.7|1908.9|1905.9|1898.1|1895.1|2916
1743692400000|2025-04-03 15:00:00|1908.4|1905.4|1908.7|1905.7|1917.1|1914.1|1904.7|1901.7|2646
1743696000000|2025-04-03 16:00:00|1908.4|1905.4|1898.2|1895.2|1912.7|1909.7|1898.2|1895.2|9252
1743750000000|2025-04-04 07:00:00|1895.5|1892.5|1890.2|1887.2|1895.5|1892.5|1884.9|1881.9|1037
1743753600000|2025-04-04 08:00:00|1889.9|1886.9|1882.8|1879.8|1892.5|1889.5|1880.8|1877.8|4137
1743757200000|2025-04-04 09:00:00|1882.1|1879.1|1891.5|1888.5|1896.2|1893.2|1881.8|1878.8|1211
1743760800000|2025-04-04 10:00:00|1891.8|1888.8|1881.2|1878.2|1895.5|1892.5|1880.8|1877.8|1312
1743764400000|2025-04-04 11:00:00|1881|1878|1888.4|1885.4|1888.9|1885.9|1873.2|1870.2|4028
1743768000000|2025-04-04 12:00:00|1888.2|1885.2|1888.5|1885.5|1897.2|1894.2|1877.8|1874.8|8294
1743771600000|2025-04-04 13:00:00|1888.2|1885.2|1870.8|1867.8|1888.5|1885.5|1868.5|1865.5|8284
1743775200000|2025-04-04 14:00:00|1871.1|1868.1|1878.8|1875.8|1885.9|1882.9|1868.5|1865.5|6971
1743778800000|2025-04-04 15:00:00|1879.1|1876.1|1873.5|1870.5|1894.2|1891.2|1872.5|1869.5|6853
1743782400000|2025-04-04 16:00:00|1873.1|1870.1|1881.9|1878.9|1886.2|1883.2|1869.8|1866.8|15582
1743786000000|2025-04-04 17:00:00|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|1882.2|1879.2|0
1744009200000|2025-04-07 07:00:00|1871|1868|1860.5|1857.5|1871|1868|1858.2|1855.2|2393
1744012800000|2025-04-07 08:00:00|1860.8|1857.8|1855.5|1852.5|1864.5|1861.5|1855.5|1852.5|1486
1744016400000|2025-04-07 09:00:00|1854.5|1851.5|1856.5|1853.5|1860.8|1857.8|1853.5|1850.5|1424
1744020000000|2025-04-07 10:00:00|1856.8|1853.8|1854.8|1851.8|1858.1|1855.1|1852.1|1849.1|1279
1744023600000|2025-04-07 11:00:00|1854.4|1851.4|1859.8|1856.8|1866.4|1863.4|1853.6|1850.6|1665
1744027200000|2025-04-07 12:00:00|1860.1|1857.1|1871.4|1868.4|1885.9|1882.9|1859.8|1856.8|7859
1744030800000|2025-04-07 13:00:00|1871.7|1868.7|1882.4|1879.4|1882.7|1879.7|1865|1862|6671
1744034400000|2025-04-07 14:00:00|1882.7|1879.7|1874|1871|1893.7|1890.7|1872.7|1869.7|7740
1744038000000|2025-04-07 15:00:00|1874.4|1871.4|1865|1862|1881|1878|1863|1860|10028
1744041600000|2025-04-07 16:00:00|1864.3|1861.3|1855.7|1852.7|1866|1863|1852.7|1849.7|21182
1744095600000|2025-04-08 07:00:00|1857.8|1854.8|1850.1|1847.1|1858.6|1855.6|1849.1|1846.1|1338
1744099200000|2025-04-08 08:00:00|1850|1847|1857.1|1854.1|1858.8|1855.8|1848.1|1845.1|804
1744102800000|2025-04-08 09:00:00|1856.8|1853.8|1859.5|1856.5|1868.3|1865.3|1853.4|1850.4|4546
1744106400000|2025-04-08 10:00:00|1859|1856|1852.4|1849.4|1859|1856|1851.4|1848.4|2260
1744110000000|2025-04-08 11:00:00|1852.7|1849.7|1852.8|1849.8|1855.1|1852.1|1851.1|1848.1|2905
1744113600000|2025-04-08 12:00:00|1852.6|1849.6|1863|1860|1866.2|1863.2|1851.5|1848.5|9666
1744117200000|2025-04-08 13:00:00|1863.7|1860.7|1856.8|1853.8|1874.7|1871.7|1855.5|1852.5|9203
1744120800000|2025-04-08 14:00:00|1857.8|1854.8|1843.4|1840.4|1858.4|1855.4|1842.5|1839.5|12836
1744124400000|2025-04-08 15:00:00|1843.8|1840.8|1831.7|1828.7|1843.8|1840.8|1828|1825|7327
1744128000000|2025-04-08 16:00:00|1831.6|1828.6|1820.5|1817.5|1834.7|1831.7|1817.5|1814.5|17815
1744182000000|2025-04-09 07:00:00|1817.2|1814.2|1810.2|1807.2|1817.8|1814.8|1808.1|1805.1|3381
1744185600000|2025-04-09 08:00:00|1811.1|1808.1|1818.5|1815.5|1820.3|1817.3|1808|1805|1420
1744189200000|2025-04-09 09:00:00|1818.6|1815.6|1810|1807|1818.6|1815.6|1810|1807|857
1744192800000|2025-04-09 10:00:00|1809.7|1806.7|1806.6|1803.6|1812.9|1809.9|1806|1803|2172
1744196400000|2025-04-09 11:00:00|1806.3|1803.3|1798.6|1795.6|1806.6|1803.6|1796.5|1793.5|5430
1744200000000|2025-04-09 12:00:00|1799.3|1796.3|1801.5|1798.5|1813.2|1810.2|1794.9|1791.9|10975
1744203600000|2025-04-09 13:00:00|1801.1|1798.1|1805.1|1802.1|1818.9|1815.9|1799.9|1796.9|17811
1744207200000|2025-04-09 14:00:00|1805|1802|1784.7|1781.7|1807|1804|1783.7|1780.7|12851
1744210800000|2025-04-09 15:00:00|1785.7|1782.7|1783|1780|1794.3|1791.3|1779.3|1776.3|9135
1744214400000|2025-04-09 16:00:00|1782.3|1779.3|1778.8|1775.8|1786|1783|1776.1|1773.1|16433
1744268400000|2025-04-10 07:00:00|1826.4|1823.4|1824.2|1821.2|1837.6|1834.6|1823.6|1820.6|5586
1744272000000|2025-04-10 08:00:00|1824.9|1821.9|1814.2|1811.2|1825.9|1822.9|1813.2|1810.2|1509
1744275600000|2025-04-10 09:00:00|1813.8|1810.8|1816.1|1813.1|1820.7|1817.7|1813.8|1810.8|1335
1744279200000|2025-04-10 10:00:00|1815.6|1812.6|1812.2|1809.2|1820|1817|1812.2|1809.2|2054
1744282800000|2025-04-10 11:00:00|1813.2|1810.2|1809.2|1806.2|1815.6|1812.6|1809.1|1806.1|1946
1744286400000|2025-04-10 12:00:00|1809.6|1806.6|1808.5|1805.5|1817.2|1814.2|1806.7|1803.7|6607
1744290000000|2025-04-10 13:00:00|1809.2|1806.2|1813.8|1810.8|1826.2|1823.2|1809.2|1806.2|7570
1744293600000|2025-04-10 14:00:00|1814.2|1811.2|1817|1814|1822.9|1819.9|1811.4|1808.4|14780
1744297200000|2025-04-10 15:00:00|1817.6|1814.6|1809.2|1806.2|1821.2|1818.2|1802|1799|10230
1744300800000|2025-04-10 16:00:00|1809.7|1806.7|1797.6|1794.6|1810.4|1807.4|1793|1790|19726
1744354800000|2025-04-11 07:00:00|1798.6|1795.6|1806.8|1803.8|1806.8|1803.8|1793.9|1790.9|1316
1744358400000|2025-04-11 08:00:00|1806.4|1803.4|1805.4|1802.4|1807.4|1804.4|1797.1|1794.1|1182
1744362000000|2025-04-11 09:00:00|1804.9|1801.9|1807.4|1804.4|1809.2|1806.2|1800.2|1797.2|780
1744365600000|2025-04-11 10:00:00|1807.2|1804.2|1800.3|1797.3|1807.2|1804.2|1799.3|1796.3|670
1744369200000|2025-04-11 11:00:00|1800.2|1797.2|1795.3|1792.3|1802.3|1799.3|1794.3|1791.3|616
1744372800000|2025-04-11 12:00:00|1795.1|1792.1|1810.8|1807.8|1814.1|1811.1|1793.1|1790.1|8063
1744376400000|2025-04-11 13:00:00|1811.2|1808.2|1794.8|1791.8|1811.2|1808.2|1793.8|1790.8|11895
1744380000000|2025-04-11 14:00:00|1795.2|1792.2|1785.5|1782.5|1797.2|1794.2|1778.8|1775.8|10799
1744383600000|2025-04-11 15:00:00|1784.8|1781.8|1787|1784|1793.8|1790.8|1783.8|1780.8|6107
1744387200000|2025-04-11 16:00:00|1786.8|1783.8|1788|1785|1797.8|1794.8|1785.3|1782.3|14115
1744614000000|2025-04-14 07:00:00|1789.3|1786.3|1781.1|1778.1|1791.4|1788.4|1777.5|1774.5|1007
1744617600000|2025-04-14 08:00:00|1780.9|1777.9|1784|1781|1784.7|1781.7|1776.5|1773.5|890
1744621200000|2025-04-14 09:00:00|1784.1|1781.1|1784.7|1781.7|1789.7|1786.7|1783.6|1780.6|349
1744624800000|2025-04-14 10:00:00|1783.7|1780.7|1785.5|1782.5|1787.3|1784.3|1781.7|1778.7|352
1744628400000|2025-04-14 11:00:00|1785.4|1782.4|1784.2|1781.2|1789.3|1786.3|1783.1|1780.1|459
1744632000000|2025-04-14 12:00:00|1783.7|1780.7|1790.9|1787.9|1798.8|1795.8|1782.7|1779.7|3434
1744635600000|2025-04-14 13:00:00|1791.4|1788.4|1789.7|1786.7|1798.8|1795.8|1787.7|1784.7|2187
1744639200000|2025-04-14 14:00:00|1789.9|1786.9|1772.1|1769.1|1790.8|1787.8|1767.9|1764.9|5698
1744642800000|2025-04-14 15:00:00|1771.8|1768.8|1774.2|1771.2|1781|1778|1770.1|1767.1|3011
1744646400000|2025-04-14 16:00:00|1774.6|1771.6|1771.4|1768.4|1777|1774|1771.4|1768.4|5580
1744700400000|2025-04-15 07:00:00|1778.8|1775.8|1774.6|1771.6|1778.8|1775.8|1770.8|1767.8|1255
1744704000000|2025-04-15 08:00:00|1774.5|1771.5|1771.3|1768.3|1775.3|1772.3|1769.6|1766.6|1442
1744707600000|2025-04-15 09:00:00|1770.8|1767.8|1766.4|1763.4|1773.4|1770.4|1765.2|1762.2|1678
1744711200000|2025-04-15 10:00:00|1766.3|1763.3|1767.6|1764.6|1767.6|1764.6|1764.2|1761.2|528
1744714800000|2025-04-15 11:00:00|1767.4|1764.4|1763.3|1760.3|1767.6|1764.6|1758.4|1755.4|1730
1744718400000|2025-04-15 12:00:00|1763.4|1760.4|1760.3|1757.3|1765.2|1762.2|1753.4|1750.4|4060
1744722000000|2025-04-15 13:00:00|1760.4|1757.4|1750.2|1747.2|1761.3|1758.3|1749.2|1746.2|3900
1744725600000|2025-04-15 14:00:00|1750.1|1747.1|1750.2|1747.2|1753.2|1750.2|1746.3|1743.3|2214
1744729200000|2025-04-15 15:00:00|1751.1|1748.1|1746.6|1743.6|1753.2|1750.2|1745.6|1742.6|6826
1744732800000|2025-04-15 16:00:00|1747.4|1744.4|1747|1744|1750|1747|1743.2|1740.2|8981
1744786800000|2025-04-16 07:00:00|1744.2|1741.2|1742|1739|1745.1|1742.1|1740.6|1737.6|3860
1744790400000|2025-04-16 08:00:00|1742.4|1739.4|1759.1|1756.1|1759.5|1756.5|1742|1739|1916
1744794000000|2025-04-16 09:00:00|1760|1757|1754.6|1751.6|1762|1759|1753.6|1750.6|1333
1744797600000|2025-04-16 10:00:00|1753.8|1750.8|1751.8|1748.8|1754.7|1751.7|1749.4|1746.4|1641
1744801200000|2025-04-16 11:00:00|1751.3|1748.3|1750.8|1747.8|1752.9|1749.9|1749.8|1746.8|565
1744804800000|2025-04-16 12:00:00|1749.9|1746.9|1744.9|1741.9|1749.9|1746.9|1744.7|1741.7|1927
1744808400000|2025-04-16 13:00:00|1745.8|1742.8|1754.6|1751.6|1761.7|1758.7|1743.3|1740.3|1727
1744812000000|2025-04-16 14:00:00|1755.5|1752.5|1766|1763|1767.2|1764.2|1747.7|1744.7|2497
1744815600000|2025-04-16 15:00:00|1766.1|1763.1|1772.2|1769.2|1778|1775|1764.1|1761.1|3119
1744819200000|2025-04-16 16:00:00|1771.3|1768.3|1776.7|1773.7|1778.4|1775.4|1770.4|1767.4|3424
1744873200000|2025-04-17 07:00:00|1780.6|1777.6|1784.1|1781.1|1785.1|1782.1|1779.1|1776.1|750
1744876800000|2025-04-17 08:00:00|1784|1781|1778|1775|1785.1|1782.1|1773.9|1770.9|935
1744880400000|2025-04-17 09:00:00|1780|1777|1776|1773|1780.9|1777.9|1773.9|1770.9|2452
1744884000000|2025-04-17 10:00:00|1776.1|1773.1|1776|1773|1778|1775|1774|1771|643
1744887600000|2025-04-17 11:00:00|1776.1|1773.1|1776|1773|1781.9|1778.9|1776|1773|518
1744891200000|2025-04-17 12:00:00|1776.1|1773.1|1783.7|1780.7|1785.8|1782.8|1775|1772|1409
1744894800000|2025-04-17 13:00:00|1782.9|1779.9|1785.8|1782.8|1791.5|1788.5|1782.9|1779.9|1774
1744898400000|2025-04-17 14:00:00|1785.7|1782.7|1775.8|1772.8|1786.8|1783.8|1775.8|1772.8|1581
1744902000000|2025-04-17 15:00:00|1776|1773|1784.4|1781.4|1784.8|1781.8|1775|1772|1363
1744905600000|2025-04-17 16:00:00|1784.8|1781.8|1780.9|1777.9|1789|1786|1779.8|1776.8|2117
1745233200000|2025-04-21 11:00:00|1796.5|1793.5|1797|1794|1798.4|1795.4|1795.5|1792.5|245
1745236800000|2025-04-21 12:00:00|1796.9|1793.9|1797.8|1794.8|1806.8|1803.8|1793.9|1790.9|2319
1745240400000|2025-04-21 13:00:00|1796.8|1793.8|1792.8|1789.8|1798.8|1795.8|1792.8|1789.8|963
1745244000000|2025-04-21 14:00:00|1791.8|1788.8|1777.8|1774.8|1791.8|1788.8|1769.9|1766.9|1255
1745247600000|2025-04-21 15:00:00|1777.4|1774.4|1776.8|1773.8|1779.8|1776.8|1772.8|1769.8|1187
1745251200000|2025-04-21 16:00:00|1777.7|1774.7|1772.6|1769.6|1780.5|1777.5|1771.6|1768.6|1565
1745254800000|2025-04-21 17:00:00|1773.5|1770.5|1775.6|1772.6|1775.6|1772.6|1773.5|1770.5|4
1745305200000|2025-04-22 07:00:00|1772|1769|1770.4|1767.4|1773.4|1770.4|1765.4|1762.4|1322
1745308800000|2025-04-22 08:00:00|1771.3|1768.3|1771.4|1768.4|1772.5|1769.5|1769.3|1766.3|709
1745312400000|2025-04-22 09:00:00|1771.5|1768.5|1774.5|1771.5|1775.5|1772.5|1767.5|1764.5|766
1745316000000|2025-04-22 10:00:00|1774.4|1771.4|1762.4|1759.4|1774.5|1771.5|1762.4|1759.4|747
1745319600000|2025-04-22 11:00:00|1761.9|1758.9|1767.4|1764.4|1771.4|1768.4|1761.4|1758.4|491
1745323200000|2025-04-22 12:00:00|1767.5|1764.5|1786.4|1783.4|1789.4|1786.4|1764.4|1761.4|1818
1745326800000|2025-04-22 13:00:00|1785.4|1782.4|1781.8|1778.8|1791.3|1788.3|1780.4|1777.4|1299
1745330400000|2025-04-22 14:00:00|1781.4|1778.4|1790.3|1787.3|1795.3|1792.3|1780.3|1777.3|2293
1745334000000|2025-04-22 15:00:00|1790.8|1787.8|1794.1|1791.1|1797.3|1794.3|1790.3|1787.3|3514
1745337600000|2025-04-22 16:00:00|1794.2|1791.2|1796.2|1793.2|1804.2|1801.2|1794.1|1791.1|4987
1745391600000|2025-04-23 07:00:00|1795.6|1792.6|1804.7|1801.7|1808.1|1805.1|1795.6|1792.6|1371
1745395200000|2025-04-23 08:00:00|1805.2|1802.2|1807.2|1804.2|1807.2|1804.2|1803.2|1800.2|548
1745398800000|2025-04-23 09:00:00|1806.2|1803.2|1806.2|1803.2|1807.2|1804.2|1801.3|1798.3|679
1745402400000|2025-04-23 10:00:00|1805.2|1802.2|1803.3|1800.3|1807.2|1804.2|1800.3|1797.3|2297
1745406000000|2025-04-23 11:00:00|1802.3|1799.3|1800.3|1797.3|1804.8|1801.8|1800.3|1797.3|504
1745409600000|2025-04-23 12:00:00|1801.3|1798.3|1796.4|1793.4|1804.4|1801.4|1795.4|1792.4|1044
1745413200000|2025-04-23 13:00:00|1795.5|1792.5|1782.4|1779.4|1795.5|1792.5|1781.3|1778.3|2021
1745416800000|2025-04-23 14:00:00|1781.9|1778.9|1788.6|1785.6|1789.6|1786.6|1775.5|1772.5|3071
1745420400000|2025-04-23 15:00:00|1788.7|1785.7|1787.6|1784.6|1789.7|1786.7|1778.6|1775.6|1717
1745424000000|2025-04-23 16:00:00|1788.6|1785.6|1790.4|1787.4|1792.3|1789.3|1785.6|1782.6|3488
1745478000000|2025-04-24 07:00:00|1792.8|1787.8|1789.3|1786.3|1795.3|1792.3|1788.3|1785.3|679
1745481600000|2025-04-24 08:00:00|1789.8|1786.8|1785.3|1782.3|1790.3|1787.3|1783.3|1780.3|390
1745485200000|2025-04-24 09:00:00|1785.8|1782.8|1784.3|1781.3|1787.3|1784.3|1783.3|1780.3|270
1745488800000|2025-04-24 10:00:00|1783.8|1780.8|1778.3|1775.3|1783.8|1780.8|1773.3|1770.3|884
1745492400000|2025-04-24 11:00:00|1777.8|1774.8|1784.3|1781.3|1784.3|1781.3|1777.3|1774.3|605
1745496000000|2025-04-24 12:00:00|1783.3|1780.3|1787.3|1784.3|1793.3|1790.3|1780.3|1777.3|1441
1745499600000|2025-04-24 13:00:00|1786.3|1783.3|1786.3|1783.3|1793.8|1790.8|1782.2|1779.2|2192
1745503200000|2025-04-24 14:00:00|1786.2|1783.2|1777.3|1774.3|1788.2|1785.2|1775.8|1772.8|1217
1745506800000|2025-04-24 15:00:00|1778.2|1775.2|1777.3|1774.3|1780.3|1777.3|1775.3|1772.3|1320
1745510400000|2025-04-24 16:00:00|1777.2|1774.2|1786.4|1783.4|1789.3|1786.3|1776.3|1773.3|3733
1745564400000|2025-04-25 07:00:00|1787.7|1784.7|1787.2|1784.2|1790.2|1787.2|1783.2|1780.2|914
1745568000000|2025-04-25 08:00:00|1789.2|1786.2|1793.2|1790.2|1794.1|1791.1|1788.2|1785.2|1082
1745571600000|2025-04-25 09:00:00|1794.1|1791.1|1797.1|1794.1|1797.1|1794.1|1793.1|1790.1|2143
1745575200000|2025-04-25 10:00:00|1796.1|1793.1|1794.2|1791.2|1798.1|1795.1|1792.2|1789.2|722
1745578800000|2025-04-25 11:00:00|1795.2|1792.2|1790.7|1787.7|1796.7|1793.7|1789.1|1786.1|748
1745582400000|2025-04-25 12:00:00|1791.1|1788.1|1790.1|1787.1|1794.1|1791.1|1788.1|1785.1|1271
1745586000000|2025-04-25 13:00:00|1790.2|1787.2|1794.2|1791.2|1795.1|1792.1|1783.2|1780.2|2993
1745589600000|2025-04-25 14:00:00|1793.2|1790.2|1808|1805|1809|1806|1792.2|1789.2|3822
1745593200000|2025-04-25 15:00:00|1808.1|1805.1|1806|1803|1814|1811|1805|1802|3325
1745596800000|2025-04-25 16:00:00|1806.5|1803.5|1817|1814|1821|1818|1806.5|1803.5|4106
1745823600000|2025-04-28 07:00:00|1819.2|1816.2|1798.3|1795.3|1821.2|1818.2|1797.3|1794.3|3008
1745827200000|2025-04-28 08:00:00|1799.3|1796.3|1788.3|1785.3|1799.3|1796.3|1785.3|1782.3|4033
1745830800000|2025-04-28 09:00:00|1787.8|1784.8|1782.3|1779.3|1789.3|1786.3|1781.3|1778.3|1199
1745834400000|2025-04-28 10:00:00|1780.3|1777.3|1779.3|1776.3|1784.3|1781.3|1777.3|1774.3|2062
1745838000000|2025-04-28 11:00:00|1778.3|1775.3|1771.3|1768.3|1781.3|1778.3|1770.4|1767.4|3069
1745841600000|2025-04-28 12:00:00|1771.4|1768.4|1770.9|1767.9|1775.4|1772.4|1768.4|1765.4|5802
1745845200000|2025-04-28 13:00:00|1771.4|1768.4|1780.4|1777.4|1782.4|1779.4|1767.4|1764.4|6702
1745848800000|2025-04-28 14:00:00|1780.9|1777.9|1785.4|1782.4|1792.4|1789.4|1780.4|1777.4|6900
1745852400000|2025-04-28 15:00:00|1785.9|1782.9|1787.4|1784.4|1789.4|1786.4|1785.4|1782.4|3202
1745856000000|2025-04-28 16:00:00|1786.4|1783.4|1784.4|1781.4|1791.4|1788.4|1782.9|1779.9|8219
1745910000000|2025-04-29 07:00:00|1787.5|1784.5|1794.5|1791.5|1795.5|1792.5|1782|1779|1486
1745913600000|2025-04-29 08:00:00|1796.5|1793.5|1787|1784|1796.5|1793.5|1786.5|1783.5|1038
1745917200000|2025-04-29 09:00:00|1786.5|1783.5|1777|1774|1786.5|1783.5|1772.6|1769.6|1759
1745920800000|2025-04-29 10:00:00|1777.5|1774.5|1774.6|1771.6|1777.5|1774.5|1769.6|1766.6|1535
1745924400000|2025-04-29 11:00:00|1775.6|1772.6|1780.5|1777.5|1782.5|1779.5|1772.6|1769.6|1503
1745928000000|2025-04-29 12:00:00|1780.6|1777.6|1760.6|1757.6|1783.5|1780.5|1760.2|1757.2|5223
1745931600000|2025-04-29 13:00:00|1760.7|1757.7|1761.7|1758.7|1776.6|1773.6|1758.7|1755.7|7631
1745935200000|2025-04-29 14:00:00|1760.7|1757.7|1752.7|1749.7|1764.7|1761.7|1747.7|1744.7|8472
1745938800000|2025-04-29 15:00:00|1753.7|1750.7|1756.7|1753.7|1765.2|1762.2|1752.7|1749.7|4538
1745942400000|2025-04-29 16:00:00|1757.7|1754.7|1759.7|1756.7|1761.7|1758.7|1752.7|1749.7|6564
1745996400000|2025-04-30 07:00:00|1756.9|1753.9|1761.8|1758.8|1765.8|1762.8|1750.8|1747.8|1197
1746000000000|2025-04-30 08:00:00|1761.3|1758.3|1770.8|1767.8|1771.8|1768.8|1760.8|1757.8|1268
1746003600000|2025-04-30 09:00:00|1770.9|1767.9|1782.8|1779.8|1786.8|1783.8|1770.8|1767.8|2131
1746007200000|2025-04-30 10:00:00|1782.9|1779.9|1777.8|1774.8|1784.8|1781.8|1773.3|1770.3|1106
1746010800000|2025-04-30 11:00:00|1777.3|1774.3|1783.8|1780.8|1784.8|1781.8|1777.3|1774.3|872
1746014400000|2025-04-30 12:00:00|1784.8|1781.8|1771.8|1768.8|1785.8|1782.8|1767.3|1764.3|4618
1746018000000|2025-04-30 13:00:00|1772.3|1769.3|1756.9|1753.9|1772.3|1769.3|1754|1751|3812
1746021600000|2025-04-30 14:00:00|1757.9|1754.9|1735.1|1732.1|1762.9|1759.9|1732.1|1729.1|11704
1746025200000|2025-04-30 15:00:00|1734.6|1731.6|1729.2|1726.2|1736.1|1733.1|1728.2|1725.2|6383
1746028800000|2025-04-30 16:00:00|1729.1|1726.1|1727.1|1724.1|1730.1|1727.1|1723.2|1720.2|11018
1746082800000|2025-05-01 07:00:00|1731.3|1728.3|1722.3|1719.3|1731.3|1728.3|1720.4|1717.4|1047
1746086400000|2025-05-01 08:00:00|1721.8|1718.8|1726.3|1723.3|1726.3|1723.3|1719.3|1716.3|984
1746090000000|2025-05-01 09:00:00|1725.3|1722.3|1720.4|1717.4|1725.3|1722.3|1720.4|1717.4|734
1746093600000|2025-05-01 10:00:00|1720.3|1717.3|1717.4|1714.4|1720.3|1717.3|1711.5|1708.5|3489
1746097200000|2025-05-01 11:00:00|1717.3|1714.3|1719.9|1716.9|1719.9|1716.9|1713.4|1710.4|1388
1746100800000|2025-05-01 12:00:00|1719.4|1716.4|1728.3|1725.3|1730.3|1727.3|1712.4|1709.4|4208
1746104400000|2025-05-01 13:00:00|1729.3|1726.3|1734.1|1731.1|1739.1|1736.1|1724.2|1721.2|6841
1746108000000|2025-05-01 14:00:00|1733.1|1730.1|1718.4|1715.4|1735.1|1732.1|1717.4|1714.4|4062
1746111600000|2025-05-01 15:00:00|1719.3|1716.3|1723.3|1720.3|1725.3|1722.3|1717.4|1714.4|3743
1746115200000|2025-05-01 16:00:00|1724.3|1721.3|1719.3|1716.3|1730.2|1727.2|1716.3|1713.3|7643
1746169200000|2025-05-02 07:00:00|1726.5|1723.5|1720.5|1717.5|1729.4|1726.4|1719.5|1716.5|873
1746172800000|2025-05-02 08:00:00|1720.4|1717.4|1713.5|1710.5|1721.4|1718.4|1710.5|1707.5|978
1746176400000|2025-05-02 09:00:00|1714.5|1711.5|1712.6|1709.6|1714.5|1711.5|1711.5|1708.5|946
1746180000000|2025-05-02 10:00:00|1712.5|1709.5|1705.5|1702.5|1714.5|1711.5|1705.1|1702.1|2023
1746183600000|2025-05-02 11:00:00|1706|1703|1704.9|1701.9|1710.9|1707.9|1700.6|1697.6|2516
1746187200000|2025-05-02 12:00:00|1705.4|1702.4|1719.4|1716.4|1722.4|1719.4|1702.5|1699.5|4131
1746190800000|2025-05-02 13:00:00|1719.5|1716.5|1705.5|1702.5|1720.5|1717.5|1704.6|1701.6|4284
1746194400000|2025-05-02 14:00:00|1705.6|1702.6|1704.5|1701.5|1706.6|1703.6|1701.6|1698.6|3387
1746198000000|2025-05-02 15:00:00|1705.4|1702.4|1709.5|1706.5|1714.5|1711.5|1704|1701|2713
1746201600000|2025-05-02 16:00:00|1709.6|1706.6|1731|1728|1731.5|1728.5|1709.5|1706.5|7420
1746442800000|2025-05-05 11:00:00|1735|1732|1736.1|1733.1|1741.1|1738.1|1729.1|1726.1|2454
1746446400000|2025-05-05 12:00:00|1736.5|1733.5|1731|1728|1739|1736|1726.1|1723.1|2959
1746450000000|2025-05-05 13:00:00|1732|1729|1746.1|1743.1|1756.9|1753.9|1732|1729|3240
1746453600000|2025-05-05 14:00:00|1746|1743|1747.1|1744.1|1752.1|1749.1|1741.1|1738.1|3530
1746457200000|2025-05-05 15:00:00|1747.5|1744.5|1750.6|1747.6|1752.1|1749.1|1744|1741|1668
1746460800000|2025-05-05 16:00:00|1750.1|1747.1|1746.3|1743.3|1752.2|1749.2|1740.3|1737.3|5074
1746514800000|2025-05-06 07:00:00|1749.8|1746.8|1748.3|1745.3|1752.8|1749.8|1744.3|1741.3|804
1746518400000|2025-05-06 08:00:00|1749.2|1746.2|1764.2|1761.2|1768.2|1765.2|1745.9|1742.9|1343
1746522000000|2025-05-06 09:00:00|1764.3|1761.3|1764.3|1761.3|1768.3|1765.3|1762.3|1759.3|885
1746525600000|2025-05-06 10:00:00|1765.3|1762.3|1758.3|1755.3|1765.8|1762.8|1757.3|1754.3|570
1746529200000|2025-05-06 11:00:00|1757.3|1754.3|1766.2|1763.2|1767.2|1764.2|1756.3|1753.3|687
1746532800000|2025-05-06 12:00:00|1765.8|1762.8|1753.3|1750.3|1766.2|1763.2|1742.5|1739.5|3383
1746536400000|2025-05-06 13:00:00|1752.2|1749.2|1749.3|1746.3|1764.4|1761.4|1747.4|1744.4|3390
1746540000000|2025-05-06 14:00:00|1749.4|1746.4|1760.2|1757.2|1762.2|1759.2|1747.3|1744.3|3344
1746543600000|2025-05-06 15:00:00|1761.2|1758.2|1759.1|1756.1|1765.2|1762.2|1757.1|1754.1|2207
1746547200000|2025-05-06 16:00:00|1759.2|1756.2|1745.3|1742.3|1761.2|1758.2|1744.4|1741.4|6064
1746550800000|2025-05-06 17:00:00|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|1745.4|1742.4|0
1746601200000|2025-05-07 07:00:00|1739.1|1734.1|1727.4|1724.4|1742.4|1739.4|1727|1724|1701
1746604800000|2025-05-07 08:00:00|1727|1724|1730.5|1727.5|1733.5|1730.5|1725.4|1722.4|1083
1746608400000|2025-05-07 09:00:00|1730.6|1727.6|1725.6|1722.6|1734.6|1731.6|1725.4|1722.4|1025
1746612000000|2025-05-07 10:00:00|1725.5|1722.5|1720.5|1717.5|1725.6|1722.6|1714.5|1711.5|2119
1746615600000|2025-05-07 11:00:00|1720.4|1717.4|1720.6|1717.6|1724.4|1721.4|1718.6|1715.6|877
1746619200000|2025-05-07 12:00:00|1719.6|1716.6|1721.3|1718.3|1726.4|1723.4|1714.6|1711.6|3234
1746622800000|2025-05-07 13:00:00|1721.4|1718.4|1721.4|1718.4|1723.4|1720.4|1715|1712|3764
1746626400000|2025-05-07 14:00:00|1720.5|1717.5|1720.5|1717.5|1726.5|1723.5|1718.5|1715.5|4043
1746630000000|2025-05-07 15:00:00|1719.6|1716.6|1716.6|1713.6|1722.5|1719.5|1711.6|1708.6|2833
1746633600000|2025-05-07 16:00:00|1716.5|1713.5|1718.6|1715.6|1719.6|1716.6|1712.6|1709.6|7250
1746687600000|2025-05-08 07:00:00|1722.2|1719.2|1718.6|1715.6|1722.2|1719.2|1715.8|1712.8|485
1746691200000|2025-05-08 08:00:00|1718.7|1715.7|1715.8|1712.8|1720.8|1717.8|1709.2|1706.2|1538
1746694800000|2025-05-08 09:00:00|1716.6|1713.6|1725.6|1722.6|1728|1725|1714.2|1711.2|1836
1746698400000|2025-05-08 10:00:00|1725.5|1722.5|1727.5|1724.5|1728|1725|1719.6|1716.6|771
1746702000000|2025-05-08 11:00:00|1727.6|1724.6|1726.9|1723.9|1732.6|1729.6|1725.6|1722.6|1748
1746705600000|2025-05-08 12:00:00|1726.4|1723.4|1740.5|1737.5|1743.5|1740.5|1722.9|1719.9|4693
1746709200000|2025-05-08 13:00:00|1740.6|1737.6|1749.5|1746.5|1752.5|1749.5|1737.7|1734.7|4598
1746712800000|2025-05-08 14:00:00|1748.5|1745.5|1747.7|1744.7|1754.9|1751.9|1745.7|1742.7|3932
1746716400000|2025-05-08 15:00:00|1748.6|1745.6|1753.5|1750.5|1758.5|1755.5|1745.7|1742.7|3088
1746720000000|2025-05-08 16:00:00|1753.4|1750.4|1755.7|1752.7|1757.6|1754.6|1746.5|1743.5|6930
1746774000000|2025-05-09 07:00:00|1755.6|1752.6|1756.6|1753.6|1765.8|1762.8|1755.3|1752.3|862
1746777600000|2025-05-09 08:00:00|1756.8|1753.8|1756.8|1753.8|1758.8|1755.8|1750.6|1747.6|915
1746781200000|2025-05-09 09:00:00|1756|1753|1749.7|1746.7|1756.9|1753.9|1748.9|1745.9|1199
1746784800000|2025-05-09 10:00:00|1748.9|1745.9|1757.9|1754.9|1759.8|1756.8|1748.9|1745.9|797
1746788400000|2025-05-09 11:00:00|1758.7|1755.7|1776.9|1773.9|1777.9|1774.9|1756.9|1753.9|2241
1746792000000|2025-05-09 12:00:00|1775.9|1772.9|1791.5|1788.5|1793.6|1790.6|1772.9|1769.9|5268
1746795600000|2025-05-09 13:00:00|1791.7|1788.7|1792.5|1789.5|1793.6|1790.6|1778.8|1775.8|3997
1746799200000|2025-05-09 14:00:00|1792.6|1789.6|1788.7|1785.7|1792.7|1789.7|1778.7|1775.7|3873
1746802800000|2025-05-09 15:00:00|1789.7|1786.7|1790.5|1787.5|1790.7|1787.7|1782.7|1779.7|3201
1746806400000|2025-05-09 16:00:00|1790.6|1787.6|1785.2|1782.2|1793.9|1790.9|1780.7|1777.7|10817
1747033200000|2025-05-12 07:00:00|1796.9|1793.9|1801.3|1798.3|1804.2|1801.2|1794.4|1791.4|2146
1747036800000|2025-05-12 08:00:00|1801.4|1798.4|1804.3|1801.3|1805.4|1802.4|1795.9|1792.9|1517
1747040400000|2025-05-12 09:00:00|1804.4|1801.4|1811.3|1808.3|1811.6|1808.6|1800.3|1797.3|1572
1747044000000|2025-05-12 10:00:00|1811.4|1808.4|1807.3|1804.3|1813.3|1810.3|1805.3|1802.3|1444
1747047600000|2025-05-12 11:00:00|1808.1|1805.1|1806.4|1803.4|1810.3|1807.3|1799.8|1796.8|1201
1747051200000|2025-05-12 12:00:00|1807.2|1804.2|1786.7|1783.7|1808.3|1805.3|1783.8|1780.8|5193
1747054800000|2025-05-12 13:00:00|1786.6|1783.6|1797.8|1794.8|1798.6|1795.6|1786.6|1783.6|1832
1747058400000|2025-05-12 14:00:00|1798.6|1795.6|1795.1|1792.1|1804.7|1801.7|1792|1789|3968
1747062000000|2025-05-12 15:00:00|1795.9|1792.9|1789.1|1786.1|1803.9|1800.9|1787.1|1784.1|4114
1747065600000|2025-05-12 16:00:00|1789.6|1786.6|1771.3|1768.3|1795.1|1792.1|1768.4|1765.4|7993
1747119600000|2025-05-13 07:00:00|1783.1|1780.1|1780.4|1777.4|1787.6|1784.6|1776.7|1773.7|1188
1747123200000|2025-05-13 08:00:00|1780.9|1777.9|1785.4|1782.4|1790.6|1787.6|1776.4|1773.4|1183
1747126800000|2025-05-13 09:00:00|1784.7|1781.7|1780.6|1777.6|1784.7|1781.7|1767.7|1764.7|2475
1747130400000|2025-05-13 10:00:00|1780.5|1777.5|1791.5|1788.5|1793.3|1790.3|1780.5|1777.5|1355
1747134000000|2025-05-13 11:00:00|1791.3|1788.3|1804.3|1801.3|1805.3|1802.3|1789.3|1786.3|2050
1747137600000|2025-05-13 12:00:00|1802.7|1799.7|1814.1|1811.1|1814.1|1811.1|1802.3|1799.3|4836
1747141200000|2025-05-13 13:00:00|1814.2|1811.2|1828.2|1825.2|1833.1|1830.1|1814.1|1811.1|12447
1747144800000|2025-05-13 14:00:00|1828.4|1825.4|1815.4|1812.4|1834.1|1831.1|1811.4|1808.4|7362
1747148400000|2025-05-13 15:00:00|1817.4|1814.4|1830.7|1827.7|1830.7|1827.7|1814.4|1811.4|4449
1747152000000|2025-05-13 16:00:00|1830.5|1827.5|1824.9|1821.9|1830.7|1827.7|1824.1|1821.1|12593
1747206000000|2025-05-14 07:00:00|1827.6|1824.6|1832.1|1829.1|1833.8|1830.8|1825.4|1822.4|2865
1747209600000|2025-05-14 08:00:00|1832.5|1829.5|1829.1|1826.1|1834.1|1831.1|1826.1|1823.1|1240
1747213200000|2025-05-14 09:00:00|1829.5|1826.5|1831.9|1828.9|1832.9|1829.9|1824|1821|870
1747216800000|2025-05-14 10:00:00|1832.9|1829.9|1832|1829|1834.9|1831.9|1829.9|1826.9|1701
1747220400000|2025-05-14 11:00:00|1831.9|1828.9|1817.5|1814.5|1832.9|1829.9|1815.5|1812.5|1890
1747224000000|2025-05-14 12:00:00|1817.2|1814.2|1810.5|1807.5|1827.3|1824.3|1800.5|1797.5|6003
1747227600000|2025-05-14 13:00:00|1811.9|1808.9|1824.5|1821.5|1826.8|1823.8|1811.9|1808.9|4000
1747231200000|2025-05-14 14:00:00|1822.5|1819.5|1822.5|1819.5|1830.5|1827.5|1818.5|1815.5|3282
1747234800000|2025-05-14 15:00:00|1823.4|1820.4|1822.5|1819.5|1829.5|1826.5|1815.5|1812.5|2803
1747238400000|2025-05-14 16:00:00|1822.9|1819.9|1814.5|1811.5|1825.2|1822.2|1808|1805|5427
1747292400000|2025-05-15 07:00:00|1807.3|1804.3|1790.4|1787.4|1807.3|1804.3|1790.4|1787.4|1609
1747296000000|2025-05-15 08:00:00|1789.9|1786.9|1787.1|1784.1|1799.3|1796.3|1783.4|1780.4|2915
1747299600000|2025-05-15 09:00:00|1786.3|1783.3|1803.5|1800.5|1804.4|1801.4|1784.3|1781.3|2921
1747303200000|2025-05-15 10:00:00|1803.4|1800.4|1799.6|1796.6|1803.4|1800.4|1796.2|1793.2|1354
1747306800000|2025-05-15 11:00:00|1799.4|1796.4|1786.9|1783.9|1800.3|1797.3|1784.9|1781.9|3305
1747310400000|2025-05-15 12:00:00|1787.9|1784.9|1785.7|1782.7|1791.6|1788.6|1779.9|1776.9|2154
1747314000000|2025-05-15 13:00:00|1785.9|1782.9|1770.7|1767.7|1790.7|1787.7|1769.9|1766.9|5324
1747317600000|2025-05-15 14:00:00|1770.9|1767.9|1776.6|1773.6|1778.7|1775.7|1764.2|1761.2|5365
1747321200000|2025-05-15 15:00:00|1776.7|1773.7|1770.9|1767.9|1779.6|1776.6|1768.9|1765.9|2674
1747324800000|2025-05-15 16:00:00|1771.1|1768.1|1772.9|1769.9|1776.6|1773.6|1767.2|1764.2|6685
1747378800000|2025-05-16 07:00:00|1774.6|1771.6|1777.1|1774.1|1784.9|1781.9|1768.1|1765.1|936
1747382400000|2025-05-16 08:00:00|1776.9|1773.9|1778.1|1775.1|1783.1|1780.1|1772.1|1769.1|882
1747386000000|2025-05-16 09:00:00|1777.9|1774.9|1773.1|1770.1|1785.1|1782.1|1772.9|1769.9|1066
1747389600000|2025-05-16 10:00:00|1772.9|1769.9|1771.8|1768.8|1777.1|1774.1|1771|1768|578
1747393200000|2025-05-16 11:00:00|1772|1769|1772|1769|1775.8|1772.8|1767|1764|1500
1747396800000|2025-05-16 12:00:00|1771.1|1768.1|1771.8|1768.8|1776.8|1773.8|1767.8|1764.8|1841
1747400400000|2025-05-16 13:00:00|1772.2|1769.2|1760.5|1757.5|1775.3|1772.3|1758.5|1755.5|6061
1747404000000|2025-05-16 14:00:00|1759.8|1756.8|1752.8|1749.8|1762.5|1759.5|1751.5|1748.5|5106
1747407600000|2025-05-16 15:00:00|1753.5|1750.5|1755.8|1752.8|1756.8|1753.8|1749.8|1746.8|2902
1747411200000|2025-05-16 16:00:00|1755.3|1752.3|1763.5|1760.5|1764.5|1761.5|1754|1751|5312
1747638000000|2025-05-19 07:00:00|1766.4|1758.9|1756.6|1753.6|1766.4|1761.9|1753.6|1750.6|1733
1747641600000|2025-05-19 08:00:00|1757|1754|1752.2|1749.2|1759.8|1756.8|1750.4|1747.4|2947
1747645200000|2025-05-19 09:00:00|1752.4|1749.4|1751.4|1748.4|1753.2|1750.2|1750.4|1747.4|603
1747648800000|2025-05-19 10:00:00|1750.7|1747.7|1755|1752|1757|1754|1750.4|1747.4|780
1747652400000|2025-05-19 11:00:00|1756|1753|1758|1755|1759|1756|1756|1753|854
1747656000000|2025-05-19 12:00:00|1758.7|1755.7|1765.7|1762.7|1777.3|1774.3|1758.7|1755.7|4114
1747659600000|2025-05-19 13:00:00|1766.7|1763.7|1770.9|1767.9|1775.7|1772.7|1765|1762|2444
1747663200000|2025-05-19 14:00:00|1771.1|1768.1|1764.1|1761.1|1774.7|1771.7|1763.1|1760.1|2645
1747666800000|2025-05-19 15:00:00|1765.1|1762.1|1762.9|1759.9|1769.7|1766.7|1762.7|1759.7|1901
1747670400000|2025-05-19 16:00:00|1762.7|1759.7|1756.1|1753.1|1763.7|1760.7|1753.1|1750.1|5720
1747724400000|2025-05-20 07:00:00|1754.5|1751.5|1753|1750|1761|1758|1752.5|1749.5|1150
1747728000000|2025-05-20 08:00:00|1753.3|1750.3|1748.9|1745.9|1754|1751|1746.2|1743.2|1731
1747731600000|2025-05-20 09:00:00|1749.3|1746.3|1753.1|1750.1|1756.9|1753.9|1748.1|1745.1|730
1747735200000|2025-05-20 10:00:00|1753.6|1750.6|1756.1|1753.1|1757.9|1754.9|1753.4|1750.4|433
1747738800000|2025-05-20 11:00:00|1755.9|1752.9|1753.3|1750.3|1761.1|1758.1|1753.1|1750.1|930
1747742400000|2025-05-20 12:00:00|1754|1751|1753|1750|1759|1756|1749.4|1746.4|1972
1747746000000|2025-05-20 13:00:00|1752.4|1749.4|1753.4|1750.4|1763|1760|1748.4|1745.4|3508
1747749600000|2025-05-20 14:00:00|1754|1751|1751.2|1748.2|1758.2|1755.2|1751|1748|2676
1747753200000|2025-05-20 15:00:00|1751|1748|1735.4|1732.4|1752|1749|1735.1|1732.1|4613
1747756800000|2025-05-20 16:00:00|1734.8|1731.8|1749.2|1746.2|1749.7|1746.7|1734.8|1731.8|5321
1747810800000|2025-05-21 07:00:00|1749.7|1746.7|1754.6|1751.6|1756.6|1753.6|1746.4|1743.4|602
1747814400000|2025-05-21 08:00:00|1755.4|1752.4|1759.4|1756.4|1764.6|1761.6|1755.4|1752.4|1312
1747818000000|2025-05-21 09:00:00|1759.6|1756.6|1764.2|1761.2|1765.9|1762.9|1759.6|1756.6|744
1747821600000|2025-05-21 10:00:00|1764.4|1761.4|1756.6|1753.6|1766.6|1763.6|1755.1|1752.1|828
1747825200000|2025-05-21 11:00:00|1756.4|1753.4|1755.2|1752.2|1758.4|1755.4|1754.2|1751.2|417
1747828800000|2025-05-21 12:00:00|1755.4|1752.4|1757.3|1754.3|1758.7|1755.7|1744.7|1741.7|2149
1747832400000|2025-05-21 13:00:00|1757.5|1754.5|1759.7|1756.7|1765.3|1762.3|1754.3|1751.3|2257
1747836000000|2025-05-21 14:00:00|1759.5|1756.5|1779.6|1776.6|1785.9|1782.9|1759.5|1756.5|6695
1747839600000|2025-05-21 15:00:00|1779.3|1776.3|1775.9|1772.9|1783.9|1780.9|1772.9|1769.9|3410
1747843200000|2025-05-21 16:00:00|1774.9|1771.9|1782.5|1779.5|1783.7|1780.7|1774.9|1771.9|7385
1747897200000|2025-05-22 07:00:00|1771.9|1768.9|1774.9|1771.9|1777.9|1774.9|1767.1|1764.1|793
1747900800000|2025-05-22 08:00:00|1775.1|1772.1|1762.1|1759.1|1775.9|1772.9|1762.1|1759.1|2070
1747904400000|2025-05-22 09:00:00|1762.3|1759.3|1752.5|1749.5|1762.3|1759.3|1752.3|1749.3|1591
1747908000000|2025-05-22 10:00:00|1752.8|1749.8|1756.5|1753.5|1758.1|1755.1|1752.1|1749.1|893
1747911600000|2025-05-22 11:00:00|1756.1|1753.1|1753.3|1750.3|1757.5|1754.5|1752.1|1749.1|1170
1747915200000|2025-05-22 12:00:00|1753.1|1750.1|1750.6|1747.6|1760.5|1757.5|1741.5|1738.5|4144
1747918800000|2025-05-22 13:00:00|1751.6|1748.6|1746|1743|1756.1|1753.1|1742.8|1739.8|2808
1747922400000|2025-05-22 14:00:00|1748|1745|1748.7|1745.7|1758.6|1755.6|1746|1743|3842
1747926000000|2025-05-22 15:00:00|1748.4|1745.4|1745.9|1742.9|1752.4|1749.4|1744.8|1741.8|3626
1747929600000|2025-05-22 16:00:00|1746.4|1743.4|1748.4|1745.4|1754.7|1751.7|1744.9|1741.9|7160
1747983600000|2025-05-23 07:00:00|1745.9|1742.9|1735.7|1732.7|1745.9|1742.9|1733.9|1730.9|1406
1747987200000|2025-05-23 08:00:00|1734.7|1731.7|1735.9|1732.9|1737.9|1734.9|1733.9|1730.9|816
1747990800000|2025-05-23 09:00:00|1735.7|1732.7|1739.9|1736.9|1741.4|1738.4|1735.7|1732.7|888
1747994400000|2025-05-23 10:00:00|1739.7|1736.7|1737.3|1734.3|1740.1|1737.1|1736.5|1733.5|1077
1747998000000|2025-05-23 11:00:00|1739.3|1736.3|1741.3|1738.3|1742.8|1739.8|1736.3|1733.3|2230
1748001600000|2025-05-23 12:00:00|1740.3|1737.3|1733.7|1730.7|1745.5|1742.5|1732.7|1729.7|3648
1748005200000|2025-05-23 13:00:00|1734.5|1731.5|1738.7|1735.7|1742.3|1739.3|1731.7|1728.7|4151
1748008800000|2025-05-23 14:00:00|1738.5|1735.5|1739.7|1736.7|1743.3|1740.3|1736.7|1733.7|3526
1748012400000|2025-05-23 15:00:00|1739.5|1736.5|1740.8|1737.8|1743.8|1740.8|1738.8|1735.8|2219
1748016000000|2025-05-23 16:00:00|1741.8|1738.8|1741.8|1738.8|1743|1740|1737.3|1734.3|5615
1748329200000|2025-05-27 07:00:00|1756.5|1753.5|1740|1737|1757.2|1754.2|1740|1737|995
1748332800000|2025-05-27 08:00:00|1739.7|1736.7|1753.5|1750.5|1757.5|1754.5|1738.5|1735.5|2189
1748336400000|2025-05-27 09:00:00|1753|1750|1750.5|1747.5|1757.5|1754.5|1749.5|1746.5|905
1748340000000|2025-05-27 10:00:00|1750.2|1747.2|1754|1751|1755.3|1752.3|1748.5|1745.5|2137
1748343600000|2025-05-27 11:00:00|1753.5|1750.5|1741.5|1738.5|1753.5|1750.5|1741.5|1738.5|1271
1748347200000|2025-05-27 12:00:00|1741|1738|1741|1738|1746|1743|1737.3|1734.3|2197
1748350800000|2025-05-27 13:00:00|1741.3|1738.3|1722.8|1719.8|1744.5|1741.5|1722.5|1719.5|5467
1748354400000|2025-05-27 14:00:00|1722.5|1719.5|1720.8|1717.8|1724.5|1721.5|1719.1|1716.1|4867
1748358000000|2025-05-27 15:00:00|1721.1|1718.1|1723.6|1720.6|1724.6|1721.6|1720.3|1717.3|4900
1748361600000|2025-05-27 16:00:00|1723.8|1720.8|1735.8|1732.8|1736.8|1733.8|1723.8|1720.8|9245
1748415600000|2025-05-28 07:00:00|1740.8|1737.8|1727.8|1724.8|1740.8|1737.8|1726.8|1723.8|1204
1748419200000|2025-05-28 08:00:00|1727.5|1724.5|1722.8|1719.8|1730.8|1727.8|1722.8|1719.8|963
1748422800000|2025-05-28 09:00:00|1723.8|1720.8|1724.5|1721.5|1726.8|1723.8|1722.8|1719.8|825
1748426400000|2025-05-28 10:00:00|1724.8|1721.8|1726.8|1723.8|1728.3|1725.3|1722.1|1719.1|1646
1748430000000|2025-05-28 11:00:00|1727|1724|1723.8|1720.8|1727|1724|1723.3|1720.3|1022
1748433600000|2025-05-28 12:00:00|1723.3|1720.3|1717.3|1714.3|1729.8|1726.8|1717.3|1714.3|4294
1748437200000|2025-05-28 13:00:00|1718.3|1715.3|1715.3|1712.3|1718.3|1715.3|1713.3|1710.3|4315
1748440800000|2025-05-28 14:00:00|1714.9|1711.9|1703.9|1700.9|1718.9|1715.9|1703.6|1700.6|7216
1748444400000|2025-05-28 15:00:00|1703.4|1700.4|1700.9|1697.9|1704.6|1701.6|1698.9|1695.9|6191
1748448000000|2025-05-28 16:00:00|1700.2|1697.2|1703.5|1700.5|1706.5|1703.5|1697.9|1694.9|7385
1748502000000|2025-05-29 07:00:00|1706.7|1703.7|1705.7|1702.7|1707.7|1704.7|1700.2|1697.2|1128
1748505600000|2025-05-29 08:00:00|1705.2|1702.2|1701.7|1698.7|1706.7|1703.7|1701.7|1698.7|758
1748509200000|2025-05-29 09:00:00|1702.7|1699.7|1702.2|1699.2|1707.2|1704.2|1701.2|1698.2|910
1748512800000|2025-05-29 10:00:00|1701.9|1698.9|1701.7|1698.7|1704.7|1701.7|1700.1|1697.1|1247
1748516400000|2025-05-29 11:00:00|1701.1|1698.1|1694.7|1691.7|1702.1|1699.1|1693.7|1690.7|2229
1748520000000|2025-05-29 12:00:00|1694.2|1691.2|1696.2|1693.2|1702.1|1699.1|1693.7|1690.7|5513
1748523600000|2025-05-29 13:00:00|1695.2|1692.2|1711.2|1708.2|1716.1|1713.1|1694.2|1691.2|11111
1748527200000|2025-05-29 14:00:00|1710.9|1707.9|1714.7|1711.7|1725.1|1722.1|1709.2|1706.2|4936
1748530800000|2025-05-29 15:00:00|1713.7|1710.7|1703|1700|1713.7|1710.7|1703|1700|3485
1748534400000|2025-05-29 16:00:00|1703.3|1700.3|1715.7|1712.7|1717.2|1714.2|1702.7|1699.7|9317
1748588400000|2025-05-30 07:00:00|1713.4|1710.4|1714.4|1711.4|1718.4|1715.4|1712.9|1709.9|654
1748592000000|2025-05-30 08:00:00|1714.6|1711.6|1729.9|1726.9|1729.9|1726.9|1712.9|1709.9|1733
1748595600000|2025-05-30 09:00:00|1729.4|1726.4|1731.4|1728.4|1733.2|1730.2|1726.9|1723.9|1128
1748599200000|2025-05-30 10:00:00|1731.9|1728.9|1730.9|1727.9|1734.9|1731.9|1729.9|1726.9|966
1748602800000|2025-05-30 11:00:00|1730.4|1727.4|1728.9|1725.9|1730.4|1727.4|1723.9|1720.9|1161
1748606400000|2025-05-30 12:00:00|1729.9|1726.9|1719.5|1716.5|1731.9|1728.9|1717.5|1714.5|5408
1748610000000|2025-05-30 13:00:00|1719.7|1716.7|1714.9|1711.9|1723.5|1720.5|1711.9|1708.9|4069
1748613600000|2025-05-30 14:00:00|1715.9|1712.9|1725.4|1722.4|1727.4|1724.4|1713.9|1710.9|3954
1748617200000|2025-05-30 15:00:00|1726.4|1723.4|1722.4|1719.4|1730.4|1727.4|1722.4|1719.4|2850
1748620800000|2025-05-30 16:00:00|1722.7|1719.7|1721.4|1718.4|1726.2|1723.2|1715|1712|6329
1748847600000|2025-06-02 07:00:00|1722.6|1719.6|1738.4|1735.4|1739.9|1736.9|1719.4|1716.4|2316
1748851200000|2025-06-02 08:00:00|1738.8|1735.8|1739.5|1736.5|1740.7|1737.7|1737.4|1734.4|1450
1748854800000|2025-06-02 09:00:00|1739.2|1736.2|1733.1|1730.1|1740.8|1737.8|1730.4|1727.4|2423
1748858400000|2025-06-02 10:00:00|1732.8|1729.8|1735.2|1732.2|1736.8|1733.8|1727.8|1724.8|1657
1748862000000|2025-06-02 11:00:00|1735.8|1732.8|1734.2|1731.2|1737.2|1734.2|1730.8|1727.8|949
1748865600000|2025-06-02 12:00:00|1734.6|1731.6|1746.2|1743.2|1748.6|1745.6|1734.6|1731.6|5877
1748869200000|2025-06-02 13:00:00|1747.2|1744.2|1735.8|1732.8|1747.2|1744.2|1731.8|1728.8|4475
1748872800000|2025-06-02 14:00:00|1736.6|1733.6|1729.1|1726.1|1738.8|1735.8|1724.6|1721.6|6199
1748876400000|2025-06-02 15:00:00|1728.4|1725.4|1707.4|1704.4|1729.1|1726.1|1701.3|1698.3|8856
1748880000000|2025-06-02 16:00:00|1707|1704|1702.3|1699.3|1708.4|1705.4|1699.3|1696.3|8228
1748934000000|2025-06-03 07:00:00|1708.5|1705.5|1701.5|1698.5|1708.5|1705.5|1699.5|1696.5|1473
1748937600000|2025-06-03 08:00:00|1700.5|1697.5|1699.5|1696.5|1704.2|1701.2|1697.9|1694.9|1925
1748941200000|2025-06-03 09:00:00|1700.3|1697.3|1699.2|1696.2|1701.9|1698.9|1698.9|1695.9|824
1748944800000|2025-06-03 10:00:00|1698.9|1695.9|1697.5|1694.5|1699.5|1696.5|1694.5|1691.5|2235
1748948400000|2025-06-03 11:00:00|1698.5|1695.5|1701.9|1698.9|1704.9|1701.9|1697.9|1694.9|1098
1748952000000|2025-06-03 12:00:00|1699.9|1696.9|1696.6|1693.6|1702.9|1699.9|1695.2|1692.2|2977
1748955600000|2025-06-03 13:00:00|1696.9|1693.9|1686.4|1683.4|1697.2|1694.2|1683.4|1680.4|8299
1748959200000|2025-06-03 14:00:00|1686.1|1683.1|1693.4|1690.4|1695.4|1692.4|1685.4|1682.4|5743
1748962800000|2025-06-03 15:00:00|1694.4|1691.4|1702.8|1699.8|1708.2|1705.2|1694.4|1691.4|8184
1748966400000|2025-06-03 16:00:00|1703.5|1700.5|1711.9|1708.9|1712.9|1709.9|1700.5|1697.5|12359
1749020400000|2025-06-04 07:00:00|1712.1|1709.1|1710.5|1707.5|1713.1|1710.1|1705.1|1702.1|2725
1749024000000|2025-06-04 08:00:00|1710.2|1707.2|1714.9|1711.9|1715.9|1712.9|1706.5|1703.5|2916
1749027600000|2025-06-04 09:00:00|1714.5|1711.5|1722.9|1719.9|1723.2|1720.2|1710.2|1707.2|2786
1749031200000|2025-06-04 10:00:00|1722.2|1719.2|1718.9|1715.9|1722.6|1719.6|1714.9|1711.9|854
1749034800000|2025-06-04 11:00:00|1719.1|1716.1|1712.3|1709.3|1719.6|1716.6|1709.6|1706.6|909
1749038400000|2025-06-04 12:00:00|1711.3|1708.3|1712.3|1709.3|1720.6|1717.6|1708.9|1705.9|4538
1749042000000|2025-06-04 13:00:00|1712.5|1709.5|1705.5|1702.5|1713.3|1710.3|1705.2|1702.2|5935
1749045600000|2025-06-04 14:00:00|1705.2|1702.2|1700.5|1697.5|1707.5|1704.5|1694.5|1691.5|6591
1749049200000|2025-06-04 15:00:00|1701.5|1698.5|1696.1|1693.1|1701.9|1698.9|1694.5|1691.5|5378
1749052800000|2025-06-04 16:00:00|1695.8|1692.8|1694.2|1691.2|1699.2|1696.2|1692.8|1689.8|11253
1749106800000|2025-06-05 07:00:00|1695.2|1692.2|1686.4|1683.4|1696.2|1693.2|1686.4|1683.4|1948
1749110400000|2025-06-05 08:00:00|1685.4|1682.4|1687.8|1684.8|1690.4|1687.4|1685.4|1682.4|2652
1749114000000|2025-06-05 09:00:00|1688.1|1685.1|1682.1|1679.1|1689.1|1686.1|1681.5|1678.5|1304
1749117600000|2025-06-05 10:00:00|1681.8|1678.8|1685.8|1682.8|1687.2|1684.2|1680.8|1677.8|2184
1749121200000|2025-06-05 11:00:00|1685.2|1682.2|1679.2|1676.2|1685.2|1682.2|1678.2|1675.2|3766
1749124800000|2025-06-05 12:00:00|1679.8|1676.8|1683.5|1680.5|1683.8|1680.8|1668.4|1665.4|13283
1749128400000|2025-06-05 13:00:00|1683.8|1680.8|1688.5|1685.5|1688.5|1685.5|1677.1|1674.1|9602
1749132000000|2025-06-05 14:00:00|1689.5|1686.5|1684.9|1681.9|1692.8|1689.8|1682.5|1679.5|5659
1749135600000|2025-06-05 15:00:00|1684.7|1681.7|1685.2|1682.2|1690.3|1687.3|1681.8|1678.8|5033
1749139200000|2025-06-05 16:00:00|1684.8|1681.8|1683.6|1680.6|1685.8|1682.8|1677.2|1674.2|13707
1749142800000|2025-06-05 17:00:00|1683.9|1680.9|1683.9|1680.9|1683.9|1680.9|1683.9|1680.9|0
1749193200000|2025-06-06 07:00:00|1678|1675|1671.5|1668.5|1678|1675|1669.2|1666.2|1180
1749196800000|2025-06-06 08:00:00|1671.9|1668.9|1672.9|1669.9|1674.9|1671.9|1668.9|1665.9|2107
1749200400000|2025-06-06 09:00:00|1673.5|1670.5|1674.2|1671.2|1676.2|1673.2|1671.9|1668.9|2977
1749204000000|2025-06-06 10:00:00|1674.6|1671.6|1674.6|1671.6|1676.6|1673.6|1672.6|1669.6|2096
1749207600000|2025-06-06 11:00:00|1675.6|1672.6|1673.3|1670.3|1675.6|1672.6|1668.9|1665.9|3132
1749211200000|2025-06-06 12:00:00|1672.9|1669.9|1669|1666|1675.9|1672.9|1665.5|1662.5|7244
1749214800000|2025-06-06 13:00:00|1668|1665|1674|1671|1677|1674|1667|1664|5879
1749218400000|2025-06-06 14:00:00|1674.6|1671.6|1659|1656|1675|1672|1658.7|1655.7|12119
1749222000000|2025-06-06 15:00:00|1658.8|1655.8|1669.4|1666.4|1669.4|1666.4|1658|1655|13383
1749225600000|2025-06-06 16:00:00|1670.4|1667.4|1677.4|1674.4|1681.1|1678.1|1670|1667|18682
1749229200000|2025-06-06 17:00:00|||||||||1
1749452400000|2025-06-09 07:00:00|1678.8|1673.8|1688.2|1685.2|1691.2|1688.2|1672.6|1669.6|3979
1749456000000|2025-06-09 08:00:00|1687.8|1684.8|1688.5|1685.5|1691.2|1688.2|1681.5|1678.5|2439
1749459600000|2025-06-09 09:00:00|1688.8|1685.8|1690.2|1687.2|1692.2|1689.2|1686.2|1683.2|3784
1749463200000|2025-06-09 10:00:00|1689.2|1686.2|1686|1683|1692.2|1689.2|1686|1683|1568
1749466800000|2025-06-09 11:00:00|1686.3|1683.3|1690|1687|1692|1689|1686.3|1683.3|1378
1749470400000|2025-06-09 12:00:00|1690.6|1687.6|1685.7|1682.7|1695.7|1692.7|1683.4|1680.4|7161
1749474000000|2025-06-09 13:00:00|1686.1|1683.1|1677.5|1674.5|1688.7|1685.7|1677.5|1674.5|8812
1749477600000|2025-06-09 14:00:00|1678.2|1675.2|1681.5|1678.5|1683|1680|1671.2|1668.2|8329
1749481200000|2025-06-09 15:00:00|1682.1|1679.1|1697.4|1694.4|1699.6|1696.6|1681.1|1678.1|11986
1749484800000|2025-06-09 16:00:00|1696.4|1693.4|1695.4|1692.4|1698.5|1695.5|1689.4|1686.4|20606
1749538800000|2025-06-10 07:00:00|1690.6|1687.6|1701|1698|1703.3|1700.3|1688.9|1685.9|2089
1749542400000|2025-06-10 08:00:00|1700.6|1697.6|1702|1699|1702.2|1699.2|1697|1694|1217
1749546000000|2025-06-10 09:00:00|1701|1698|1704.1|1701.1|1707|1704|1700.3|1697.3|3052
1749549600000|2025-06-10 10:00:00|1704.2|1701.2|1698.3|1695.3|1704.4|1701.4|1698.2|1695.2|883
1749553200000|2025-06-10 11:00:00|1699.1|1696.1|1703.1|1700.1|1703.1|1700.1|1698.1|1695.1|916
1749556800000|2025-06-10 12:00:00|1702.8|1699.8|1701.4|1698.4|1704.4|1701.4|1695.1|1692.1|8258
1749560400000|2025-06-10 13:00:00|1701.7|1698.7|1698.9|1695.9|1704.4|1701.4|1695.4|1692.4|8681
1749564000000|2025-06-10 14:00:00|1698.6|1695.6|1689.4|1686.4|1702.7|1699.7|1687.6|1684.6|8337
1749567600000|2025-06-10 15:00:00|1689.5|1686.5|1684.1|1681.1|1690.4|1687.4|1680.8|1677.8|7508
1749571200000|2025-06-10 16:00:00|1683.1|1680.1|1675.6|1672.6|1686.1|1683.1|1671.1|1668.1|15832
1749574800000|2025-06-10 17:00:00|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|1675.2|1672.2|0
1749625200000|2025-06-11 07:00:00|1671.5|1668.5|1667.3|1664.3|1674.3|1671.3|1664|1661|1978
1749628800000|2025-06-11 08:00:00|1667.5|1664.5|1669.3|1666.3|1670.3|1667.3|1663.5|1660.5|2747
1749632400000|2025-06-11 09:00:00|1670.2|1667.2|1667.6|1664.6|1670.3|1667.3|1665.3|1662.3|1544
1749636000000|2025-06-11 10:00:00|1667.7|1664.7|1675.6|1672.6|1676.3|1673.3|1667.3|1664.3|1735
1749639600000|2025-06-11 11:00:00|1675.3|1672.3|1678.4|1675.4|1682.4|1679.4|1673.6|1670.6|2485
1749643200000|2025-06-11 12:00:00|1678|1675|1680.9|1677.9|1687.8|1684.8|1675.7|1672.7|12240
1749646800000|2025-06-11 13:00:00|1681.1|1678.1|1683.5|1680.5|1687.2|1684.2|1677.7|1674.7|8524
1749650400000|2025-06-11 14:00:00|1683.9|1680.9|1686.2|1683.2|1689.4|1686.4|1682.9|1679.9|8328
1749654000000|2025-06-11 15:00:00|1685.5|1682.5|1680.4|1677.4|1689.3|1686.3|1677.7|1674.7|7783
1749657600000|2025-06-11 16:00:00|1680|1677|1672.5|1669.5|1682|1679|1669.5|1666.5|17471
1749711600000|2025-06-12 07:00:00|1676.6|1673.6|1665.9|1662.9|1676.9|1673.9|1665.9|1662.9|863
1749715200000|2025-06-12 08:00:00|1665.3|1662.3|1671.5|1668.5|1674.9|1671.9|1663.9|1660.9|5692
1749718800000|2025-06-12 09:00:00|1671|1668|1672.7|1669.7|1673.2|1670.2|1669.7|1666.7|2224
1749722400000|2025-06-12 10:00:00|1672.3|1669.3|1674.9|1671.9|1677|1674|1670|1667|1119
1749726000000|2025-06-12 11:00:00|1674.7|1671.7|1671.2|1668.2|1675.4|1672.4|1670.8|1667.8|2198
1749729600000|2025-06-12 12:00:00|1670.2|1667.2|1655.6|1652.6|1673|1670|1654.6|1651.6|5506
1749733200000|2025-06-12 13:00:00|1655.4|1652.4|1656.2|1653.2|1659.6|1656.6|1652.9|1649.9|9844
1749736800000|2025-06-12 14:00:00|1655.9|1652.9|1661.4|1658.4|1663.1|1660.1|1655.1|1652.1|8477
1749740400000|2025-06-12 15:00:00|1660.1|1657.1|1668|1665|1673|1670|1657.9|1654.9|9400
1749744000000|2025-06-12 16:00:00|1669.9|1662.4|1662.1|1659.1|1671.2|1668.2|1656.7|1653.7|13040
1749798000000|2025-06-13 07:00:00|1678.8|1675.8|1679|1676|1681.9|1678.9|1671.2|1668.2|4936
1749801600000|2025-06-13 08:00:00|1680|1677|1678|1675|1682.2|1679.2|1678|1675|1850
1749805200000|2025-06-13 09:00:00|1678.2|1675.2|1674.2|1671.2|1680.4|1677.4|1674|1671|1251
1749808800000|2025-06-13 10:00:00|1675|1672|1674.3|1671.3|1675.6|1672.6|1673.3|1670.3|495
1749812400000|2025-06-13 11:00:00|1675.3|1672.3|1679.3|1676.3|1679.5|1676.5|1672.3|1669.3|1353
1749816000000|2025-06-13 12:00:00|1679.2|1676.2|1670.3|1667.3|1679.2|1676.2|1666.3|1663.3|4469
1749819600000|2025-06-13 13:00:00|1670.5|1667.5|1671|1668|1673.1|1670.1|1664.6|1661.6|7172
1749823200000|2025-06-13 14:00:00|1672|1669|1667|1664|1675.8|1672.8|1665.9|1662.9|4972
1749826800000|2025-06-13 15:00:00|1666.9|1663.9|1665.1|1662.1|1673.1|1670.1|1664.9|1661.9|6657
1749830400000|2025-06-13 16:00:00|1664.9|1661.9|1645.2|1642.2|1665.9|1662.9|1644.2|1641.2|12564
1750057200000|2025-06-16 07:00:00|1650.2|1647.2|1647.3|1644.3|1651.2|1648.2|1646.3|1643.3|1014
1750060800000|2025-06-16 08:00:00|1646.3|1643.3|1654.4|1651.4|1656.4|1653.4|1646.3|1643.3|995
1750064400000|2025-06-16 09:00:00|1653.4|1650.4|1650.6|1647.6|1654.5|1651.5|1649.7|1646.7|941
1750068000000|2025-06-16 10:00:00|1650.7|1647.7|1649.6|1646.6|1652.6|1649.6|1649.6|1646.6|884
1750071600000|2025-06-16 11:00:00|1648.8|1645.8|1647.6|1644.6|1648.8|1645.8|1645.8|1642.8|971
1750075200000|2025-06-16 12:00:00|1646.6|1643.6|1635.7|1632.7|1646.6|1643.6|1635.7|1632.7|2464
1750078800000|2025-06-16 13:00:00|1635.6|1632.6|1648.8|1645.8|1649.7|1646.7|1632.3|1629.3|9843
1750082400000|2025-06-16 14:00:00|1648.7|1645.7|1656.4|1653.4|1656.4|1653.4|1641.4|1638.4|6910
1750086000000|2025-06-16 15:00:00|1655.4|1652.4|1667.4|1664.4|1673.7|1670.7|1655.4|1652.4|7500
1750089600000|2025-06-16 16:00:00|1667.6|1664.6|1695.9|1692.9|1696.9|1693.9|1663.4|1660.4|11075
1750093200000|2025-06-16 17:00:00|||||||||6
1750143600000|2025-06-17 07:00:00|1683.7|1678.7|1681.5|1678.5|1687|1684|1675|1672|4124
1750147200000|2025-06-17 08:00:00|1680.5|1677.5|1676.4|1673.4|1686.4|1683.4|1676.3|1673.3|1700
1750150800000|2025-06-17 09:00:00|1677.2|1674.2|1678.9|1675.9|1682.3|1679.3|1676.4|1673.4|993
1750154400000|2025-06-17 10:00:00|1679.4|1676.4|1680.5|1677.5|1682.5|1679.5|1676.4|1673.4|1132
1750158000000|2025-06-17 11:00:00|1679.5|1676.5|1670.5|1667.5|1679.6|1676.6|1668.3|1665.3|1362
1750161600000|2025-06-17 12:00:00|1671.3|1668.3|1641|1638|1671.4|1668.4|1640.9|1637.9|4272
1750165200000|2025-06-17 13:00:00|1641.4|1638.4|1648.5|1645.5|1649.8|1646.8|1640|1637|3398
1750168800000|2025-06-17 14:00:00|1648.6|1645.6|1637.4|1634.4|1655.5|1652.5|1636.4|1633.4|3998
1750172400000|2025-06-17 15:00:00|1636.4|1633.4|1644.5|1641.5|1650.4|1647.4|1636.4|1633.4|1901
1750176000000|2025-06-17 16:00:00|1644.6|1641.6|1639.1|1636.1|1651.5|1648.5|1637.5|1634.5|2970
1750179600000|2025-06-17 17:00:00|1639.5|1636.5|1639.5|1636.5|1639.5|1636.5|1639.5|1636.5|0
1750230000000|2025-06-18 07:00:00|1636.5|1633.5|1626.9|1623.9|1637.1|1634.1|1624.4|1621.4|765
1750233600000|2025-06-18 08:00:00|1627|1624|1630.1|1627.1|1631.1|1628.1|1622|1619|877
1750237200000|2025-06-18 09:00:00|1629.1|1626.1|1626.1|1623.1|1633.7|1630.7|1625.1|1622.1|553
1750240800000|2025-06-18 10:00:00|1627.1|1624.1|1624.2|1621.2|1627.1|1624.1|1621|1618|682
1750244400000|2025-06-18 11:00:00|1623.2|1620.2|1622.3|1619.3|1627.2|1624.2|1622.2|1619.2|899
1750248000000|2025-06-18 12:00:00|1623.2|1620.2|1623.8|1620.8|1627.3|1624.3|1616.5|1613.5|3029
1750251600000|2025-06-18 13:00:00|1624.3|1621.3|1647.4|1644.4|1651.2|1648.2|1622.3|1619.3|3390
1750255200000|2025-06-18 14:00:00|1647.3|1644.3|1625.4|1622.4|1649.3|1646.3|1624.4|1621.4|4476
1750258800000|2025-06-18 15:00:00|1624.4|1621.4|1634.4|1631.4|1643.3|1640.3|1622.4|1619.4|1745
1750262400000|2025-06-18 16:00:00|1634.3|1631.3|1630.3|1627.3|1636.4|1633.4|1625.2|1622.2|4508
1750402800000|2025-06-20 07:00:00|1657.1|1649.6|1662.2|1659.2|1669.2|1666.2|1651.3|1648.3|2910
1750406400000|2025-06-20 08:00:00|1662.3|1659.3|1665.3|1662.3|1666.3|1663.3|1662.3|1659.3|745
1750410000000|2025-06-20 09:00:00|1664.3|1661.3|1656.3|1653.3|1666.3|1663.3|1653.7|1650.7|1084
1750413600000|2025-06-20 10:00:00|1656.4|1653.4|1651.4|1648.4|1657.3|1654.3|1650.4|1647.4|1434
1750417200000|2025-06-20 11:00:00|1650.4|1647.4|1653|1650|1657.3|1654.3|1650.4|1647.4|1361
1750420800000|2025-06-20 12:00:00|1653.4|1650.4|1653.4|1650.4|1659.5|1656.5|1651.5|1648.5|2785
1750424400000|2025-06-20 13:00:00|1653.5|1650.5|1652.4|1649.4|1662.9|1659.9|1652.3|1649.3|1517
1750428000000|2025-06-20 14:00:00|1652.3|1649.3|1646.3|1643.3|1653.3|1650.3|1642.4|1639.4|2979
1750431600000|2025-06-20 15:00:00|1645.3|1642.3|1650.3|1647.3|1650.3|1647.3|1642.3|1639.3|1636
1750435200000|2025-06-20 16:00:00|1651.3|1648.3|1650.2|1647.2|1654.3|1651.3|1647.2|1644.2|3539
1750662000000|2025-06-23 07:00:00|1657.2|1654.2|1654.1|1651.1|1663.2|1660.2|1652.7|1649.7|2587
1750665600000|2025-06-23 08:00:00|1652.2|1649.2|1659.2|1656.2|1659.2|1656.2|1648.2|1645.2|1532
1750669200000|2025-06-23 09:00:00|1660.2|1657.2|1665.2|1662.2|1665.2|1662.2|1659.2|1656.2|1493
1750672800000|2025-06-23 10:00:00|1664.3|1661.3|1673.2|1670.2|1676.2|1673.2|1664.3|1661.3|2922
1750676400000|2025-06-23 11:00:00|1671.2|1668.2|1674.3|1671.3|1675.3|1672.3|1671.2|1668.2|2064
1750680000000|2025-06-23 12:00:00|1673.3|1670.3|1664.3|1661.3|1673.3|1670.3|1662.3|1659.3|2045
1750683600000|2025-06-23 13:00:00|1665.2|1662.2|1662.3|1659.3|1665.3|1662.3|1655.3|1652.3|2424
1750687200000|2025-06-23 14:00:00|1662.2|1659.2|1655.3|1652.3|1662.7|1659.7|1653.2|1650.2|4542
1750690800000|2025-06-23 15:00:00|1655.2|1652.2|1656.3|1653.3|1658.2|1655.2|1653.2|1650.2|1409
1750694400000|2025-06-23 16:00:00|1655.8|1652.8|1651.2|1648.2|1659.3|1656.3|1651.2|1648.2|4717
1750748400000|2025-06-24 07:00:00|1644.2|1641.2|1651.8|1648.8|1655.7|1652.7|1644.2|1641.2|1048
1750752000000|2025-06-24 08:00:00|1652.8|1649.8|1653.8|1650.8|1656.8|1653.8|1646.8|1643.8|964
1750755600000|2025-06-24 09:00:00|1654.8|1651.8|1662.8|1659.8|1663.8|1660.8|1653.8|1650.8|1403
1750759200000|2025-06-24 10:00:00|1663.8|1660.8|1659.8|1656.8|1670.8|1667.8|1658.8|1655.8|1817
1750762800000|2025-06-24 11:00:00|1658.3|1655.3|1646.8|1643.8|1659.8|1656.8|1645.8|1642.8|1816
1750766400000|2025-06-24 12:00:00|1645.8|1642.8|1635.7|1632.7|1645.8|1642.8|1633.8|1630.8|3364
1750770000000|2025-06-24 13:00:00|1634.8|1631.8|1650.8|1647.8|1651.8|1648.8|1626.8|1623.8|5686
1750773600000|2025-06-24 14:00:00|1649.8|1646.8|1638.8|1635.8|1653.8|1650.8|1637.8|1634.8|2661
1750777200000|2025-06-24 15:00:00|1637.8|1634.8|1637.8|1634.8|1643.8|1640.8|1634.8|1631.8|2097
1750780800000|2025-06-24 16:00:00|1636.8|1633.8|1631.8|1628.8|1638.8|1635.8|1631.8|1628.8|3507
1750834800000|2025-06-25 07:00:00|1635.4|1632.4|1642.4|1639.4|1643.4|1640.4|1631.4|1628.4|878
1750838400000|2025-06-25 08:00:00|1641.4|1638.4|1643.4|1640.4|1645.4|1642.4|1638.4|1635.4|1117
1750842000000|2025-06-25 09:00:00|1644.4|1641.4|1640.5|1637.5|1644.4|1641.4|1640.5|1637.5|916
1750845600000|2025-06-25 10:00:00|1639.5|1636.5|1632.6|1629.6|1639.5|1636.5|1630.5|1627.5|1887
1750849200000|2025-06-25 11:00:00|1632.5|1629.5|1653.5|1650.5|1655.6|1652.6|1631.6|1628.6|4662
1750852800000|2025-06-25 12:00:00|1651.5|1648.5|1659.5|1656.5|1659.5|1656.5|1643.5|1640.5|5722
1750856400000|2025-06-25 13:00:00|1658.5|1655.5|1657.6|1654.6|1663.5|1660.5|1650.5|1647.5|5790
1750860000000|2025-06-25 14:00:00|1658.5|1655.5|1659.6|1656.6|1663.5|1660.5|1657.6|1654.6|1279
1750863600000|2025-06-25 15:00:00|1658.6|1655.6|1657.6|1654.6|1664.6|1661.6|1654.6|1651.6|2398
1750867200000|2025-06-25 16:00:00|1657.5|1654.5|1661.7|1658.7|1663.7|1660.7|1655.6|1652.6|5433
1750921200000|2025-06-26 07:00:00|1656.8|1653.8|1652.4|1649.4|1660.3|1657.3|1648.4|1645.4|2559
1750924800000|2025-06-26 08:00:00|1651.9|1648.9|1648.4|1645.4|1657.4|1654.4|1644.4|1641.4|2162
1750928400000|2025-06-26 09:00:00|1649.4|1646.4|1647.5|1644.5|1652.4|1649.4|1645.5|1642.5|1615
1750932000000|2025-06-26 10:00:00|1646.5|1643.5|1638.5|1635.5|1647.5|1644.5|1636.5|1633.5|2964
1750935600000|2025-06-26 11:00:00|1638|1635|1637.5|1634.5|1638.5|1635.5|1634.5|1631.5|4098
1750939200000|2025-06-26 12:00:00|1636.5|1633.5|1635.5|1632.5|1639.5|1636.5|1626|1623|8404
1750942800000|2025-06-26 13:00:00|1634.5|1631.5|1640.6|1637.6|1643.6|1640.6|1628.6|1625.6|5872
1750946400000|2025-06-26 14:00:00|1639.6|1636.6|1648.6|1645.6|1650.6|1647.6|1639.6|1636.6|8727
1750950000000|2025-06-26 15:00:00|1649.6|1646.6|1647.6|1644.6|1654.6|1651.6|1646.6|1643.6|4394
1750953600000|2025-06-26 16:00:00|1646.6|1643.6|1639.7|1636.7|1648.6|1645.6|1638.7|1635.7|9599
1751007600000|2025-06-27 07:00:00|1647.3|1644.3|1662.8|1659.8|1662.8|1659.8|1641.3|1638.3|2599
1751011200000|2025-06-27 08:00:00|1662.3|1659.3|1659.3|1656.3|1662.8|1659.8|1653.3|1650.3|2435
1751014800000|2025-06-27 09:00:00|1658.3|1655.3|1662.3|1659.3|1662.3|1659.3|1655.3|1652.3|1095
1751018400000|2025-06-27 10:00:00|1663.3|1660.3|1661.4|1658.4|1664.3|1661.3|1659.4|1656.4|1176
1751022000000|2025-06-27 11:00:00|1662.4|1659.4|1669.4|1666.4|1670.4|1667.4|1661.4|1658.4|1461
1751025600000|2025-06-27 12:00:00|1668.9|1665.9|1668.4|1665.4|1675.4|1672.4|1667.4|1664.4|3746
1751029200000|2025-06-27 13:00:00|1669.4|1666.4|1663.4|1660.4|1673.4|1670.4|1663.4|1660.4|4446
1751032800000|2025-06-27 14:00:00|1663.5|1660.5|1667.5|1664.5|1671.5|1668.5|1663.4|1660.4|3939
1751036400000|2025-06-27 15:00:00|1666.5|1663.5|1673.5|1670.5|1675.5|1672.5|1666.5|1663.5|3544
1751040000000|2025-06-27 16:00:00|1674.5|1671.5|1671.5|1668.5|1681.5|1678.5|1668.5|1665.5|8929
1751266800000|2025-06-30 07:00:00|1667.4|1664.4|1651.5|1648.5|1676.9|1673.9|1650.5|1647.5|2220
1751270400000|2025-06-30 08:00:00|1650.5|1647.5|1639.6|1636.6|1651.5|1648.5|1635.6|1632.6|5399
1751274000000|2025-06-30 09:00:00|1641.6|1638.6|1641.6|1638.6|1644.5|1641.5|1636.6|1633.6|1466
1751277600000|2025-06-30 10:00:00|1640.6|1637.6|1639.7|1636.7|1642.6|1639.6|1638.6|1635.6|1207
1751281200000|2025-06-30 11:00:00|1640.6|1637.6|1639.7|1636.7|1642.7|1639.7|1638.7|1635.7|2131
1751284800000|2025-06-30 12:00:00|1639.6|1636.6|1637.8|1634.8|1640.6|1637.6|1629.7|1626.7|4633
1751288400000|2025-06-30 13:00:00|1636.8|1633.8|1650.7|1647.7|1652.7|1649.7|1634.8|1631.8|7054
1751292000000|2025-06-30 14:00:00|1650.8|1647.8|1633.9|1630.9|1652.7|1649.7|1633.9|1630.9|3822
1751295600000|2025-06-30 15:00:00|1634.4|1631.4|1636.8|1633.8|1638.9|1635.9|1632.9|1629.9|2247
1751299200000|2025-06-30 16:00:00|1635.8|1632.8|1623.1|1620.1|1636.9|1633.9|1619.5|1616.5|11753
1751353200000|2025-07-01 07:00:00|1625.6|1622.6|1619.5|1616.5|1625.6|1622.6|1617.5|1614.5|2220
1751356800000|2025-07-01 08:00:00|1618.5|1615.5|1600.6|1597.6|1620.5|1617.5|1599.6|1596.6|3640
1751360400000|2025-07-01 09:00:00|1601.6|1598.6|1596.6|1593.6|1601.6|1598.6|1596.6|1593.6|1990
1751364000000|2025-07-01 10:00:00|1597.6|1594.6|1595.7|1592.7|1600.6|1597.6|1591.6|1588.6|2283
1751367600000|2025-07-01 11:00:00|1594.7|1591.7|1589.9|1586.9|1594.9|1591.9|1583.8|1580.8|5322
1751371200000|2025-07-01 12:00:00|1588.9|1585.9|1580.9|1577.9|1588.9|1585.9|1573|1570|7429
1751374800000|2025-07-01 13:00:00|1581.9|1578.9|1581.8|1578.8|1586.8|1583.8|1575.9|1572.9|5762
1751378400000|2025-07-01 14:00:00|1581.9|1578.9|1578|1575|1588.8|1585.8|1575.9|1572.9|5840
1751382000000|2025-07-01 15:00:00|1577.9|1574.9|1570|1567|1581.9|1578.9|1566|1563|5091
1751385600000|2025-07-01 16:00:00|1569|1566|1575.5|1572.5|1579|1576|1560.1|1557.1|10905
1751439600000|2025-07-02 07:00:00|1591.1|1583.6|1597.3|1594.3|1599.3|1596.3|1582.9|1579.9|2280
1751443200000|2025-07-02 08:00:00|1596.3|1593.3|1598.4|1595.4|1601.3|1598.3|1591.3|1588.3|1771
1751446800000|2025-07-02 09:00:00|1597.4|1594.4|1590.5|1587.5|1602.4|1599.4|1589.5|1586.5|1906
1751450400000|2025-07-02 10:00:00|1589.5|1586.5|1589|1586|1594.5|1591.5|1588.5|1585.5|1133
1751454000000|2025-07-02 11:00:00|1588.5|1585.5|1579.6|1576.6|1592.5|1589.5|1579.1|1576.1|1647
1751457600000|2025-07-02 12:00:00|1580.6|1577.6|1578.6|1575.6|1584.5|1581.5|1577.5|1574.5|3591
1751461200000|2025-07-02 13:00:00|1577.6|1574.6|1556.7|1553.7|1580|1577|1551.7|1548.7|8465
1751464800000|2025-07-02 14:00:00|1556.2|1553.2|1556.6|1553.6|1561.7|1558.7|1553.7|1550.7|4607
1751468400000|2025-07-02 15:00:00|1555.7|1552.7|1551.7|1548.7|1558.7|1555.7|1550.7|1547.7|4617
1751472000000|2025-07-02 16:00:00|1550.7|1547.7|1561.7|1558.7|1568.6|1565.6|1550.7|1547.7|10774
1751526000000|2025-07-03 07:00:00|1567.7|1562.7|1554.2|1551.2|1567.7|1562.7|1552.1|1549.1|1063
1751529600000|2025-07-03 08:00:00|1554.3|1551.3|1582|1579|1582|1579|1551.2|1548.2|3440
1751533200000|2025-07-03 09:00:00|1581.9|1578.9|1593.9|1590.9|1596.8|1593.8|1581.9|1578.9|5063
1751536800000|2025-07-03 10:00:00|1593.8|1590.8|1592|1589|1594.9|1591.9|1585.9|1582.9|2697
1751540400000|2025-07-03 11:00:00|1591.9|1588.9|1612.8|1609.8|1615.7|1612.7|1590.9|1587.9|6521
1751544000000|2025-07-03 12:00:00|1613.7|1610.7|1617.3|1614.3|1625.8|1622.8|1612.8|1609.8|6173
1751547600000|2025-07-03 13:00:00|1617.8|1614.8|1632.9|1629.9|1640.8|1637.8|1611.9|1608.9|5898
1751551200000|2025-07-03 14:00:00|1631.9|1628.9|1639.8|1636.8|1642.3|1639.3|1629.9|1626.9|6056
1751554800000|2025-07-03 15:00:00|1640.8|1637.8|1632|1629|1641.9|1638.9|1629|1626|4108
1751558400000|2025-07-03 16:00:00|1632.9|1629.9|1644|1641|1646|1643|1632|1629|9414
1751871600000|2025-07-07 07:00:00|1636.7|1633.7|1641.8|1638.8|1650.5|1647.5|1633.8|1630.8|1821
1751875200000|2025-07-07 08:00:00|1641.7|1638.7|1636.8|1633.8|1646.7|1643.7|1633.7|1630.7|1704
1751878800000|2025-07-07 09:00:00|1636.7|1633.7|1632.8|1629.8|1640.8|1637.8|1630.8|1627.8|1519
1751882400000|2025-07-07 10:00:00|1632.7|1629.7|1637.8|1634.8|1638.8|1635.8|1629.8|1626.8|732
1751886000000|2025-07-07 11:00:00|1638.8|1635.8|1643.8|1640.8|1647.7|1644.7|1638.8|1635.8|1893
1751889600000|2025-07-07 12:00:00|1642.9|1639.9|1647.8|1644.8|1652.7|1649.7|1631.9|1628.9|4447
1751893200000|2025-07-07 13:00:00|1648.8|1645.8|1642.9|1639.9|1654.6|1651.6|1641.7|1638.7|5347
1751896800000|2025-07-07 14:00:00|1643|1640|1633|1630|1643.9|1640.9|1632|1629|4569
1751900400000|2025-07-07 15:00:00|1633.9|1630.9|1630.6|1627.6|1635|1632|1617.5|1614.5|6777
1751904000000|2025-07-07 16:00:00|1630.5|1627.5|1634.6|1631.6|1639.5|1636.5|1626.6|1623.6|7351
1751958000000|2025-07-08 07:00:00|1636|1633|1633.9|1630.9|1641|1638|1627.1|1624.1|1183
1751961600000|2025-07-08 08:00:00|1633|1630|1638|1635|1646.5|1643.5|1633|1630|1348
1751965200000|2025-07-08 09:00:00|1637.9|1634.9|1641|1638|1641|1638|1633|1630|766
1751968800000|2025-07-08 10:00:00|1640.9|1637.9|1637.9|1634.9|1641.9|1638.9|1637.9|1634.9|499
1751972400000|2025-07-08 11:00:00|1637|1634|1628|1625|1638.9|1635.9|1628|1625|1009
1751976000000|2025-07-08 12:00:00|1627.9|1624.9|1644.8|1641.8|1646.7|1643.7|1625|1622|4342
1751979600000|2025-07-08 13:00:00|1645.8|1642.8|1636.6|1633.6|1646.7|1643.7|1629.7|1626.7|5624
1751983200000|2025-07-08 14:00:00|1635.6|1632.6|1637.6|1634.6|1638.1|1635.1|1623.7|1620.7|3752
1751986800000|2025-07-08 15:00:00|1637.7|1634.7|1632.8|1629.8|1639.2|1636.2|1631.8|1628.8|3019
1751990400000|2025-07-08 16:00:00|1631.8|1628.8|1625.5|1622.5|1631.8|1628.8|1620.8|1617.8|6403
1752044400000|2025-07-09 07:00:00|1624.9|1621.9|1632.4|1629.4|1633.9|1630.9|1619.5|1616.5|1687
1752048000000|2025-07-09 08:00:00|1632.6|1629.6|1643.3|1640.3|1644.3|1641.3|1626.6|1623.6|1597
1752051600000|2025-07-09 09:00:00|1642.3|1639.3|1650.2|1647.2|1651.3|1648.3|1641.3|1638.3|2502
1752055200000|2025-07-09 10:00:00|1649.3|1646.3|1647.3|1644.3|1652.3|1649.3|1646.3|1643.3|838
1752058800000|2025-07-09 11:00:00|1647.2|1644.2|1649.3|1646.3|1651.3|1648.3|1645.3|1642.3|865
1752062400000|2025-07-09 12:00:00|1649.4|1646.4|1655.2|1652.2|1661.2|1658.2|1649.4|1646.4|6300
1752066000000|2025-07-09 13:00:00|1655.3|1652.3|1659.3|1656.3|1664.2|1661.2|1653.4|1650.4|2605
1752069600000|2025-07-09 14:00:00|1659.2|1656.2|1667|1664|1669|1666|1659.2|1656.2|7301
1752073200000|2025-07-09 15:00:00|1668|1665|1669|1666|1672|1669|1666.1|1663.1|3173
1752076800000|2025-07-09 16:00:00|1668.1|1665.1|1665|1662|1668.1|1665.1|1660.3|1657.3|8707
1752130800000|2025-07-10 07:00:00|1656.8|1649.3|1648.7|1645.7|1666.4|1663.4|1639.9|1636.9|3014
1752134400000|2025-07-10 08:00:00|1648.9|1645.9|1648.8|1645.8|1652.8|1649.8|1639.9|1636.9|1908
1752138000000|2025-07-10 09:00:00|1649.8|1646.8|1645.8|1642.8|1650.8|1647.8|1640.5|1637.5|1188
1752141600000|2025-07-10 10:00:00|1645.9|1642.9|1645.3|1642.3|1651.3|1648.3|1643.8|1640.8|681
1752145200000|2025-07-10 11:00:00|1644.9|1641.9|1642.9|1639.9|1652.8|1649.8|1642.9|1639.9|1393
1752148800000|2025-07-10 12:00:00|1641.9|1638.9|1653.7|1650.7|1653.7|1650.7|1638.9|1635.9|3288
1752152400000|2025-07-10 13:00:00|1654.6|1651.6|1650.8|1647.8|1659.7|1656.7|1646.3|1643.3|4572
1752156000000|2025-07-10 14:00:00|1650.7|1647.7|1645.9|1642.9|1655.7|1652.7|1643.8|1640.8|3126
1752159600000|2025-07-10 15:00:00|1645.8|1642.8|1645|1642|1646.8|1643.8|1642.9|1639.9|2063
1752163200000|2025-07-10 16:00:00|1645.1|1642.1|1638.3|1635.3|1647|1644|1634.3|1631.3|6685
1752217200000|2025-07-11 07:00:00|1643.3|1640.3|1633.8|1630.8|1643.3|1640.3|1632.8|1629.8|1780
1752220800000|2025-07-11 08:00:00|1634.6|1631.6|1648.7|1645.7|1648.7|1645.7|1634.6|1631.6|1291
1752224400000|2025-07-11 09:00:00|1648.6|1645.6|1644.7|1641.7|1649.1|1646.1|1642.7|1639.7|636
1752228000000|2025-07-11 10:00:00|1644.6|1641.6|1651.6|1648.6|1654.7|1651.7|1644.6|1641.6|515
1752231600000|2025-07-11 11:00:00|1651.7|1648.7|1641.9|1638.9|1653.7|1650.7|1641.8|1638.8|675
1752235200000|2025-07-11 12:00:00|1640.9|1637.9|1636.9|1633.9|1641.8|1638.8|1633|1630|1669
1752238800000|2025-07-11 13:00:00|1636.8|1633.8|1650.7|1647.7|1652.7|1649.7|1635.9|1632.9|2118
1752242400000|2025-07-11 14:00:00|1649.8|1646.8|1654.8|1651.8|1664.5|1661.5|1644.8|1641.8|3961
1752246000000|2025-07-11 15:00:00|1655.8|1652.8|1658.5|1655.5|1662.3|1659.3|1653.9|1650.9|2542
1752249600000|2025-07-11 16:00:00|1658|1655|1667.6|1664.6|1671.7|1668.7|1657.9|1654.9|7202
1752253200000|2025-07-11 17:00:00|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|1667.7|1664.7|0
1752476400000|2025-07-14 07:00:00|1672|1669|1677.3|1674.3|1679.9|1676.9|1668.5|1665.5|1277
1752480000000|2025-07-14 08:00:00|1676.5|1673.5|1668.5|1665.5|1676.9|1673.9|1667.5|1664.5|1701
1752483600000|2025-07-14 09:00:00|1670.6|1667.6|1666.6|1663.6|1674.9|1671.9|1665.6|1662.6|638
1752487200000|2025-07-14 10:00:00|1666.5|1663.5|1668.7|1665.7|1670.6|1667.6|1663.5|1660.5|604
1752490800000|2025-07-14 11:00:00|1668.6|1665.6|1670.8|1667.8|1672.6|1669.6|1664.7|1661.7|586
1752494400000|2025-07-14 12:00:00|1670.7|1667.7|1661|1658|1670.7|1667.7|1656.2|1653.2|2935
1752498000000|2025-07-14 13:00:00|1661.1|1658.1|1660.2|1657.2|1663|1660|1657|1654|2394
1752501600000|2025-07-14 14:00:00|1659.4|1656.4|1654.2|1651.2|1667.8|1664.8|1654.2|1651.2|5038
1752505200000|2025-07-14 15:00:00|1654.3|1651.3|1649.3|1646.3|1658.2|1655.2|1647.5|1644.5|4832
1752508800000|2025-07-14 16:00:00|1648.9|1645.9|1646.3|1643.3|1648.9|1645.9|1642.5|1639.5|7233
1752562800000|2025-07-15 07:00:00|1644.9|1641.9|1648.1|1645.1|1653|1650|1642.5|1639.5|729
1752566400000|2025-07-15 08:00:00|1649|1646|1649.9|1646.9|1656.8|1653.8|1649|1646|877
1752570000000|2025-07-15 09:00:00|1649.8|1646.8|1656.8|1653.8|1659.1|1656.1|1649.8|1646.8|852
1752573600000|2025-07-15 10:00:00|1656.7|1653.7|1664.7|1661.7|1664.7|1661.7|1656.6|1653.6|2049
1752577200000|2025-07-15 11:00:00|1665.5|1662.5|1661.8|1658.8|1666.5|1663.5|1658.8|1655.8|1130
1752580800000|2025-07-15 12:00:00|1661.9|1658.9|1663.5|1660.5|1665.9|1662.9|1653.7|1650.7|2279
1752584400000|2025-07-15 13:00:00|1663.6|1660.6|1659.2|1656.2|1664.5|1661.5|1651.6|1648.6|3005
1752588000000|2025-07-15 14:00:00|1659.1|1656.1|1665.4|1662.4|1667.4|1664.4|1657.6|1654.6|3405
1752591600000|2025-07-15 15:00:00|1666.4|1663.4|1674.2|1671.2|1675.2|1672.2|1666.4|1663.4|3714
1752595200000|2025-07-15 16:00:00|1674.3|1671.3|1670.5|1667.5|1675.2|1672.2|1668.5|1665.5|7209
1752649200000|2025-07-16 07:00:00|1672.1|1669.1|1675.9|1672.9|1676.8|1673.8|1670.5|1667.5|946
1752652800000|2025-07-16 08:00:00|1676.8|1673.8|1676.7|1673.7|1677.9|1674.9|1674.7|1671.7|889
1752656400000|2025-07-16 09:00:00|1675.8|1672.8|1675.8|1672.8|1679.7|1676.7|1672.7|1669.7|1064
1752660000000|2025-07-16 10:00:00|1676|1673|1676.9|1673.9|1677.8|1674.8|1675.8|1672.8|273
1752663600000|2025-07-16 11:00:00|1677|1674|1665.2|1662.2|1677.9|1674.9|1664.1|1661.1|751
1752667200000|2025-07-16 12:00:00|1665.1|1662.1|1662.3|1659.3|1672|1669|1659.2|1656.2|1854
1752670800000|2025-07-16 13:00:00|1662.7|1659.7|1667.1|1664.1|1668.1|1665.1|1656.3|1653.3|2582
1752674400000|2025-07-16 14:00:00|1667.3|1664.3|1665.3|1662.3|1668.3|1665.3|1660.3|1657.3|2223
1752678000000|2025-07-16 15:00:00|1665.4|1662.4|1682.1|1679.1|1682.1|1679.1|1665.3|1662.3|3538
1752681600000|2025-07-16 16:00:00|1681.9|1678.9|1670.8|1667.8|1682.1|1679.1|1669.4|1666.4|5882
1752735600000|2025-07-17 07:00:00|1670.3|1667.3|1689.3|1686.3|1690.2|1687.2|1670.3|1667.3|3198
1752739200000|2025-07-17 08:00:00|1690.2|1687.2|1695.3|1692.3|1699.2|1696.2|1687.2|1684.2|3563
1752742800000|2025-07-17 09:00:00|1694.5|1691.5|1694.2|1691.2|1697.3|1694.3|1691.3|1688.3|2248
1752746400000|2025-07-17 10:00:00|1694.3|1691.3|1697|1694|1699|1696|1694.2|1691.2|946
1752750000000|2025-07-17 11:00:00|1697.2|1694.2|1690.4|1687.4|1697.2|1694.2|1682.7|1679.7|2108
1752753600000|2025-07-17 12:00:00|1690.5|1687.5|1698.5|1695.5|1699.3|1696.3|1688.4|1685.4|2181
1752757200000|2025-07-17 13:00:00|1698.9|1695.9|1688.8|1685.8|1703.3|1700.3|1685.8|1682.8|3863
1752760800000|2025-07-17 14:00:00|1689.6|1686.6|1692.6|1689.6|1693.5|1690.5|1681.7|1678.7|2997
1752764400000|2025-07-17 15:00:00|1693.4|1690.4|1677.9|1674.9|1695.6|1692.6|1677.7|1674.7|2729
1752768000000|2025-07-17 16:00:00|1677.6|1674.6|1690.9|1687.9|1693.7|1690.7|1674.9|1671.9|4834
1752822000000|2025-07-18 07:00:00|1692.9|1689.9|1699.8|1696.8|1702.6|1699.6|1692.9|1689.9|1069
1752825600000|2025-07-18 08:00:00|1699.6|1696.6|1695.9|1692.9|1700.6|1697.6|1686.9|1683.9|1390
1752829200000|2025-07-18 09:00:00|1696.9|1693.9|1698.2|1695.2|1700.2|1697.2|1694.1|1691.1|529
1752832800000|2025-07-18 10:00:00|1698.4|1695.4|1702|1699|1702|1699|1690.3|1687.3|2802
1752836400000|2025-07-18 11:00:00|1703|1700|1710.6|1707.6|1711.8|1708.8|1701|1698|5745
1752840000000|2025-07-18 12:00:00|1710.8|1707.8|1714.8|1711.8|1714.8|1711.8|1708.5|1705.5|3736
1752843600000|2025-07-18 13:00:00|1714.7|1711.7|1710.8|1707.8|1714.8|1711.8|1706.8|1703.8|2835
1752847200000|2025-07-18 14:00:00|1710|1707|1711.8|1708.8|1717.6|1714.6|1709.8|1706.8|2945
1752850800000|2025-07-18 15:00:00|1712.8|1709.8|1703.6|1700.6|1713.6|1710.6|1701.6|1698.6|3598
1752854400000|2025-07-18 16:00:00|1703.9|1700.9|1694.4|1691.4|1705.3|1702.3|1691.7|1688.7|6357
1753081200000|2025-07-21 07:00:00|1700.3|1697.3|1680.7|1677.7|1704.2|1701.2|1679.7|1676.7|1990
1753084800000|2025-07-21 08:00:00|1680.6|1677.6|1680|1677|1683.8|1680.8|1676.3|1673.3|2417
1753088400000|2025-07-21 09:00:00|1680.3|1677.3|1679|1676|1683.1|1680.1|1677.6|1674.6|1049
1753092000000|2025-07-21 10:00:00|1679.3|1676.3|1677.3|1674.3|1683|1680|1677|1674|680
1753095600000|2025-07-21 11:00:00|1676.3|1673.3|1672.3|1669.3|1679.2|1676.2|1668.3|1665.3|2479
1753099200000|2025-07-21 12:00:00|1671.5|1668.5|1669.6|1666.6|1673.6|1670.6|1664.6|1661.6|2310
1753102800000|2025-07-21 13:00:00|1670.4|1667.4|1666.4|1663.4|1675.4|1672.4|1665.4|1662.4|2752
1753106400000|2025-07-21 14:00:00|1665.4|1662.4|1657.7|1654.7|1668.8|1665.8|1656.4|1653.4|4542
1753110000000|2025-07-21 15:00:00|1657.4|1654.4|1659.6|1656.6|1661.4|1658.4|1656.6|1653.6|2601
1753113600000|2025-07-21 16:00:00|1659.7|1656.7|1655.8|1652.8|1661.8|1658.8|1655|1652|6398
1753167600000|2025-07-22 07:00:00|1657.8|1654.8|1666.1|1663.1|1668.1|1665.1|1657.5|1654.5|1631
1753171200000|2025-07-22 08:00:00|1666.2|1663.2|1663.2|1660.2|1670.1|1667.1|1662.1|1659.1|1257
1753174800000|2025-07-22 09:00:00|1663.1|1660.1|1666.3|1663.3|1667.3|1664.3|1661.2|1658.2|512
1753178400000|2025-07-22 10:00:00|1666.1|1663.1|1662.3|1659.3|1670|1667|1662|1659|731
1753182000000|2025-07-22 11:00:00|1662.2|1659.2|1644.6|1641.6|1662.2|1659.2|1642.5|1639.5|3649
1753185600000|2025-07-22 12:00:00|1644.5|1641.5|1639.6|1636.6|1651.3|1648.3|1636.6|1633.6|4080
1753189200000|2025-07-22 13:00:00|1640|1637|1645.8|1642.8|1651|1648|1639.6|1636.6|3221
1753192800000|2025-07-22 14:00:00|1645|1642|1631.9|1628.9|1645.8|1642.8|1629.9|1626.9|4408
1753196400000|2025-07-22 15:00:00|1632|1629|1638.6|1635.6|1639.6|1636.6|1631.1|1628.1|2427
1753200000000|2025-07-22 16:00:00|1639.6|1636.6|1644.6|1641.6|1650.4|1647.4|1639.6|1636.6|4827
1753254000000|2025-07-23 07:00:00|1647.1|1644.1|1637.1|1634.1|1647.2|1644.2|1635.3|1632.3|901
1753257600000|2025-07-23 08:00:00|1637.2|1634.2|1641.8|1638.8|1642.1|1639.1|1635.1|1632.1|647
1753261200000|2025-07-23 09:00:00|1642|1639|1631.1|1628.1|1643.5|1640.5|1630.4|1627.4|1060
1753264800000|2025-07-23 10:00:00|1630.4|1627.4|1630.9|1627.9|1632.8|1629.8|1629.9|1626.9|829
1753268400000|2025-07-23 11:00:00|1630.2|1627.2|1632.3|1629.3|1638.5|1635.5|1623.3|1620.3|4838
1753272000000|2025-07-23 12:00:00|1632|1629|1640.9|1637.9|1644.9|1641.9|1630.5|1627.5|3191
1753275600000|2025-07-23 13:00:00|1641.8|1638.8|1649.7|1646.7|1651.8|1648.8|1639.1|1636.1|2341
1753279200000|2025-07-23 14:00:00|1648.8|1645.8|1643.4|1640.4|1652.7|1649.7|1637.7|1634.7|3799
1753282800000|2025-07-23 15:00:00|1643.5|1640.5|1642.7|1639.7|1649.4|1646.4|1641.4|1638.4|2199
1753286400000|2025-07-23 16:00:00|1643.7|1640.7|1646.6|1643.6|1648.4|1645.4|1642.9|1639.9|5131
1753340400000|2025-07-24 07:00:00|1659.4|1656.4|1650|1647|1659.4|1656.4|1650|1647|713
1753344000000|2025-07-24 08:00:00|1650.3|1647.3|1652.1|1649.1|1653.1|1650.1|1646.1|1643.1|528
1753347600000|2025-07-24 09:00:00|1651.4|1648.4|1673.7|1670.7|1673.7|1670.7|1650.6|1647.6|10620
1753351200000|2025-07-24 10:00:00|1673.2|1670.2|1668.3|1665.3|1674.7|1671.7|1667.5|1664.5|2906
1753354800000|2025-07-24 11:00:00|1667.6|1664.6|1671.4|1668.4|1671.5|1668.5|1664.5|1661.5|857
1753358400000|2025-07-24 12:00:00|1671.1|1668.1|1673.7|1670.7|1676|1673|1664|1661|2775
1753362000000|2025-07-24 13:00:00|1672.7|1669.7|1676.6|1673.6|1677.4|1674.4|1660|1657|4810
1753365600000|2025-07-24 14:00:00|1676.7|1673.7|1676.4|1673.4|1677.4|1674.4|1673.6|1670.6|2186
1753369200000|2025-07-24 15:00:00|1676.7|1673.7|1676.1|1673.1|1682.4|1679.4|1672.8|1669.8|3156
1753372800000|2025-07-24 16:00:00|1676.5|1673.5|1675.5|1672.5|1680.8|1677.8|1673.8|1670.8|4656
1753426800000|2025-07-25 07:00:00|1679.7|1676.7|1667.2|1664.2|1682.2|1679.2|1664.2|1661.2|1156
1753430400000|2025-07-25 08:00:00|1666.9|1663.9|1669.6|1666.6|1677.2|1674.2|1666.4|1663.4|615
1753434000000|2025-07-25 09:00:00|1669.2|1666.2|1658.6|1655.6|1669.2|1666.2|1657.5|1654.5|1286
1753437600000|2025-07-25 10:00:00|1659.3|1656.3|1662.6|1659.6|1663.9|1660.9|1659.3|1656.3|853
1753441200000|2025-07-25 11:00:00|1662.4|1659.4|1657.6|1654.6|1665.3|1662.3|1656.6|1653.6|613
1753444800000|2025-07-25 12:00:00|1657.3|1654.3|1668.3|1665.3|1668.3|1665.3|1652.6|1649.6|2638
1753448400000|2025-07-25 13:00:00|1668.5|1665.5|1663|1660|1671.5|1668.5|1661|1658|2170
1753452000000|2025-07-25 14:00:00|1662.7|1659.7|1656|1653|1664|1661|1655|1652|1742
1753455600000|2025-07-25 15:00:00|1657|1654|1652.4|1649.4|1657|1654|1648|1645|2760
1753459200000|2025-07-25 16:00:00|1652.2|1649.2|1649|1646|1655|1652|1644.7|1641.7|5936
1753686000000|2025-07-28 07:00:00|1652.2|1649.2|1645.8|1642.8|1652.2|1649.2|1645.8|1642.8|947
1753689600000|2025-07-28 08:00:00|1646.5|1643.5|1662|1659|1662|1659|1646.5|1643.5|1876
1753693200000|2025-07-28 09:00:00|1662.2|1659.2|1658.4|1655.4|1662.2|1659.2|1653.2|1650.2|598
1753696800000|2025-07-28 10:00:00|1658.2|1655.2|1664.1|1661.1|1664.9|1661.9|1656.2|1653.2|907
1753700400000|2025-07-28 11:00:00|1663.9|1660.9|1655.3|1652.3|1665.1|1662.1|1655.3|1652.3|581
1753704000000|2025-07-28 12:00:00|1655.9|1652.9|1650.5|1647.5|1659.9|1656.9|1647.3|1644.3|1515
1753707600000|2025-07-28 13:00:00|1651|1648|1658.3|1655.3|1658.3|1655.3|1648.6|1645.6|1620
1753711200000|2025-07-28 14:00:00|1658.5|1655.5|1671.8|1668.8|1675|1672|1656.3|1653.3|2763
1753714800000|2025-07-28 15:00:00|1671.7|1668.7|1659.4|1656.4|1675|1672|1657.4|1654.4|2365
1753718400000|2025-07-28 16:00:00|1658.7|1655.7|1666.4|1663.4|1668.4|1665.4|1655.9|1652.9|4927
1753772400000|2025-07-29 07:00:00|1667.5|1664.5|1668.1|1665.1|1671.3|1668.3|1666.1|1663.1|852
1753776000000|2025-07-29 08:00:00|1667.6|1664.6|1676.1|1673.1|1676.1|1673.1|1666.3|1663.3|769
1753779600000|2025-07-29 09:00:00|1675.3|1672.3|1663.3|1660.3|1682|1679|1663.3|1660.3|1374
1753783200000|2025-07-29 10:00:00|1663.5|1660.5|1661.9|1658.9|1666.4|1663.4|1660.9|1657.9|515
1753786800000|2025-07-29 11:00:00|1661.6|1658.6|1667.4|1664.4|1668.6|1665.6|1661.6|1658.6|523
1753790400000|2025-07-29 12:00:00|1667.6|1664.6|1671.6|1668.6|1672.4|1669.4|1662.6|1659.6|2041
1753794000000|2025-07-29 13:00:00|1672.4|1669.4|1684.3|1681.3|1684.3|1681.3|1667.6|1664.6|3634
1753797600000|2025-07-29 14:00:00|1684.9|1681.9|1689.8|1686.8|1696.6|1693.6|1683.1|1680.1|5989
1753801200000|2025-07-29 15:00:00|1689.6|1686.6|1680.7|1677.7|1692|1689|1678.7|1675.7|3835
1753804800000|2025-07-29 16:00:00|1679.7|1676.7|1679.5|1676.5|1684.4|1681.4|1675|1672|4454
1753858800000|2025-07-30 07:00:00|1679.4|1676.4|1669.3|1666.3|1681.1|1678.1|1669.1|1666.1|1409
1753862400000|2025-07-30 08:00:00|1669.1|1666.1|1677.2|1674.2|1677.8|1674.8|1668.5|1665.5|1997
1753866000000|2025-07-30 09:00:00|1677.5|1674.5|1670.2|1667.2|1677.5|1674.5|1669.2|1666.2|650
1753869600000|2025-07-30 10:00:00|1670.5|1667.5|1668.2|1665.2|1672.2|1669.2|1668.2|1665.2|1286
1753873200000|2025-07-30 11:00:00|1667.6|1664.6|1667.6|1664.6|1668.6|1665.6|1664.4|1661.4|1241
1753876800000|2025-07-30 12:00:00|1666.6|1663.6|1663|1660|1668.6|1665.6|1662|1659|2371
1753880400000|2025-07-30 13:00:00|1662.8|1659.8|1672|1669|1672|1669|1662.8|1659.8|1654
1753884000000|2025-07-30 14:00:00|1671.8|1668.8|1680.7|1677.7|1681.5|1678.5|1668|1665|2484
1753887600000|2025-07-30 15:00:00|1679.7|1676.7|1675.1|1672.1|1681.3|1678.3|1671.1|1668.1|2285
1753891200000|2025-07-30 16:00:00|1674.5|1671.5|1670.4|1667.4|1675.1|1672.1|1666.7|1663.7|3890
1753945200000|2025-07-31 07:00:00|1672.2|1669.2|1674|1671|1675.8|1672.8|1670|1667|626
1753948800000|2025-07-31 08:00:00|1674.2|1671.2|1670.2|1667.2|1676|1673|1667.2|1664.2|567
1753952400000|2025-07-31 09:00:00|1671.2|1668.2|1664.6|1661.6|1672.2|1669.2|1663.4|1660.4|598
1753956000000|2025-07-31 10:00:00|1665.4|1662.4|1671.6|1668.6|1672.6|1669.6|1664.6|1661.6|845
1753959600000|2025-07-31 11:00:00|1673.6|1670.6|1670.4|1667.4|1678.1|1675.1|1664.4|1661.4|2453
1753963200000|2025-07-31 12:00:00|1669.4|1666.4|1655.4|1652.4|1670.4|1667.4|1654.4|1651.4|3060
1753966800000|2025-07-31 13:00:00|1655.8|1652.8|1677.1|1674.1|1686.3|1683.3|1655.8|1652.8|5618
1753970400000|2025-07-31 14:00:00|1676.5|1673.5|1665.7|1662.7|1677.1|1674.1|1661.9|1658.9|4530
1753974000000|2025-07-31 15:00:00|1665.6|1662.6|1660.4|1657.4|1666.4|1663.4|1657.6|1654.6|2832
1753977600000|2025-07-31 16:00:00|1660.6|1657.6|1660.8|1657.8|1662.8|1659.8|1655.8|1652.8|5375
1754031600000|2025-08-01 07:00:00|1661.7|1658.7|1661.2|1658.2|1663.2|1660.2|1657.2|1654.2|797
1754035200000|2025-08-01 08:00:00|1662.2|1659.2|1662.3|1659.3|1668.2|1665.2|1661|1658|848
1754038800000|2025-08-01 09:00:00|1662.1|1659.1|1662.3|1659.3|1666.3|1663.3|1661.3|1658.3|430
1754042400000|2025-08-01 10:00:00|1661.6|1658.6|1653.3|1650.3|1661.6|1658.6|1653.3|1650.3|482
1754046000000|2025-08-01 11:00:00|1652.1|1649.1|1653.2|1650.2|1655|1652|1650.3|1647.3|1521
1754049600000|2025-08-01 12:00:00|1653.7|1650.7|1653.4|1650.4|1657.2|1654.2|1645.4|1642.4|4254
1754053200000|2025-08-01 13:00:00|1653.6|1650.6|1656.6|1653.6|1660|1657|1653|1650|2093
1754056800000|2025-08-01 14:00:00|1656.8|1653.8|1644.4|1641.4|1658.6|1655.6|1642.4|1639.4|3566
1754060400000|2025-08-01 15:00:00|1644.2|1641.2|1641.1|1638.1|1645.4|1642.4|1639.3|1636.3|3673
1754064000000|2025-08-01 16:00:00|1640.5|1637.5|1644.5|1641.5|1646.7|1643.7|1638.1|1635.1|7166
1754290800000|2025-08-04 07:00:00|1645.2|1642.2|1653.8|1650.8|1654.3|1651.3|1644|1641|1014
1754294400000|2025-08-04 08:00:00|1653.6|1650.6|1651.6|1648.6|1656|1653|1647.6|1644.6|773
1754298000000|2025-08-04 09:00:00|1651.9|1648.9|1647.3|1644.3|1654.1|1651.1|1647.1|1644.1|1367
1754301600000|2025-08-04 10:00:00|1647.1|1644.1|1658.9|1655.9|1659.9|1656.9|1646.5|1643.5|930
1754305200000|2025-08-04 11:00:00|1658.7|1655.7|1658.9|1655.9|1667.5|1664.5|1654.7|1651.7|2023
1754308800000|2025-08-04 12:00:00|1659.7|1656.7|1662.3|1659.3|1671.9|1668.9|1658.7|1655.7|5504
1754312400000|2025-08-04 13:00:00|1661.3|1658.3|1666.4|1663.4|1672.3|1669.3|1660.3|1657.3|2869
1754316000000|2025-08-04 14:00:00|1666.6|1663.6|1655.4|1652.4|1666.6|1663.6|1653.2|1650.2|4337
1754319600000|2025-08-04 15:00:00|1655.6|1652.6|1657.1|1654.1|1661.7|1658.7|1650.2|1647.2|4281
1754323200000|2025-08-04 16:00:00|1657.9|1654.9|1653.5|1650.5|1658.7|1655.7|1652.1|1649.1|5586
1754377200000|2025-08-05 07:00:00|1654.5|1651.5|1644.3|1641.3|1654.5|1651.5|1643.5|1640.5|1107
1754380800000|2025-08-05 08:00:00|1644.5|1641.5|1640.8|1637.8|1648.3|1645.3|1640.6|1637.6|1472
1754384400000|2025-08-05 09:00:00|1641|1638|1638|1635|1641|1638|1638|1635|1811
1754388000000|2025-08-05 10:00:00|1637.6|1634.6|1636.1|1633.1|1638.6|1635.6|1633.6|1630.6|1611
1754391600000|2025-08-05 11:00:00|1635.8|1632.8|1632.3|1629.3|1637.1|1634.1|1632.3|1629.3|3677
1754395200000|2025-08-05 12:00:00|1632.5|1629.5|1624|1621|1632.5|1629.5|1621.5|1618.5|6578
1754398800000|2025-08-05 13:00:00|1623.8|1620.8|1643.6|1640.6|1643.6|1640.6|1623.8|1620.8|4656
1754402400000|2025-08-05 14:00:00|1643.4|1640.4|1645.6|1642.6|1647.6|1644.6|1638.1|1635.1|3122
1754406000000|2025-08-05 15:00:00|1646.2|1643.2|1641.9|1638.9|1648.2|1645.2|1641.2|1638.2|2697
1754409600000|2025-08-05 16:00:00|1641.6|1638.6|1638.5|1635.5|1646.6|1643.6|1637.5|1634.5|6392
1754463600000|2025-08-06 07:00:00|1643.7|1640.7|1640.3|1637.3|1646.3|1643.3|1639.5|1636.5|778
1754467200000|2025-08-06 08:00:00|1639.3|1636.3|1640.6|1637.6|1640.6|1637.6|1637.5|1634.5|658
1754470800000|2025-08-06 09:00:00|1641.3|1638.3|1640.6|1637.6|1641.3|1638.3|1637.6|1634.6|565
1754474400000|2025-08-06 10:00:00|1641.2|1638.2|1640.7|1637.7|1643.2|1640.2|1638.2|1635.2|1433
1754478000000|2025-08-06 11:00:00|1640.2|1637.2|1633.2|1630.2|1640.7|1637.7|1630.2|1627.2|1638
1754481600000|2025-08-06 12:00:00|1633.4|1630.4|1633.2|1630.2|1640.8|1637.8|1632.2|1629.2|2335
1754485200000|2025-08-06 13:00:00|1633.5|1630.5|1641.8|1638.8|1644.8|1641.8|1630.2|1627.2|3691
1754488800000|2025-08-06 14:00:00|1640.8|1637.8|1635.9|1632.9|1640.8|1637.8|1633.8|1630.8|2721
1754492400000|2025-08-06 15:00:00|1636.9|1633.9|1637.4|1634.4|1639.9|1636.9|1632.9|1629.9|2798
1754496000000|2025-08-06 16:00:00|1638.4|1635.4|1634.8|1631.8|1639.4|1636.4|1630.8|1627.8|9724
1754550000000|2025-08-07 07:00:00|1637.7|1634.7|1628.5|1625.5|1642.7|1636.9|1628.2|1625.2|1214
1754553600000|2025-08-07 08:00:00|1628.2|1625.2|1638.3|1635.3|1638.7|1635.7|1627.7|1624.7|1000
1754557200000|2025-08-07 09:00:00|1638.5|1635.5|1647.5|1644.5|1649.3|1646.3|1638.3|1635.3|1524
1754560800000|2025-08-07 10:00:00|1647.8|1644.8|1652.3|1649.3|1652.5|1649.5|1647.5|1644.5|1612
1754564400000|2025-08-07 11:00:00|1652.8|1649.8|1654.4|1651.4|1656.3|1653.3|1649.6|1646.6|1692
1754568000000|2025-08-07 12:00:00|1654.9|1651.9|1653.9|1650.9|1657.9|1654.9|1650.1|1647.1|3716
1754571600000|2025-08-07 13:00:00|1652.9|1649.9|1643|1640|1652.9|1649.9|1641|1638|2869
1754575200000|2025-08-07 14:00:00|1642.2|1639.2|1634.4|1631.4|1647|1644|1632.4|1629.4|3024
1754578800000|2025-08-07 15:00:00|1635.4|1632.4|1634.7|1631.7|1639.5|1636.5|1632.9|1629.9|2736
1754582400000|2025-08-07 16:00:00|1634.9|1631.9|1635.4|1632.4|1640.9|1637.9|1632|1629|9590
1754586000000|2025-08-07 17:00:00|1635.6|1632.6|1635.6|1632.6|1635.6|1632.6|1635.6|1632.6|0
1754636400000|2025-08-08 07:00:00|1635.1|1632.1|1637.9|1634.9|1639.6|1636.6|1634.8|1631.8|761
1754640000000|2025-08-08 08:00:00|1638.4|1635.4|1638.9|1635.9|1640.9|1637.9|1635.9|1632.9|488
1754643600000|2025-08-08 09:00:00|1639.9|1636.9|1650.5|1647.5|1651.2|1648.2|1638.7|1635.7|1357
1754647200000|2025-08-08 10:00:00|1650.7|1647.7|1650.5|1647.5|1651.5|1648.5|1648.5|1645.5|556
1754650800000|2025-08-08 11:00:00|1650.7|1647.7|1645|1642|1650.7|1647.7|1643.5|1640.5|793
1754654400000|2025-08-08 12:00:00|1644.8|1641.8|1655.6|1652.6|1655.6|1652.6|1641.5|1638.5|2217
1754658000000|2025-08-08 13:00:00|1654.6|1651.6|1660.1|1657.1|1661.1|1658.1|1649|1646|4478
1754661600000|2025-08-08 14:00:00|1659.4|1656.4|1656.1|1653.1|1665.7|1662.7|1655.1|1652.1|5210
1754665200000|2025-08-08 15:00:00|1656.2|1653.2|1659.6|1656.6|1663.2|1660.2|1655.7|1652.7|2619
1754668800000|2025-08-08 16:00:00|1659.9|1656.9|1659.7|1656.7|1663.2|1660.2|1656.7|1653.7|7153
1754672400000|2025-08-08 17:00:00|1659.4|1656.4|1659.4|1656.4|1659.4|1656.4|1659.4|1656.4|0
1754895600000|2025-08-11 07:00:00|1668.3|1665.3|1670.6|1667.6|1678.3|1675.3|1667|1664|2022
1754899200000|2025-08-11 08:00:00|1671.1|1668.1|1672.6|1669.6|1677.6|1674.6|1670.3|1667.3|767
1754902800000|2025-08-11 09:00:00|1672.8|1669.8|1673.4|1670.4|1674.9|1671.9|1671.6|1668.6|647
1754906400000|2025-08-11 10:00:00|1673.1|1670.1|1669.7|1666.7|1673.4|1670.4|1666.6|1663.6|1051
1754910000000|2025-08-11 11:00:00|1670.2|1667.2|1665.7|1662.7|1674.7|1671.7|1665.7|1662.7|1449
1754913600000|2025-08-11 12:00:00|1665.9|1662.9|1675.7|1672.7|1678.5|1675.5|1665.2|1662.2|1711
1754917200000|2025-08-11 13:00:00|1676.2|1673.2|1677.2|1674.2|1679.7|1676.7|1668.2|1665.2|4860
1754920800000|2025-08-11 14:00:00|1677.5|1674.5|1678.3|1675.3|1681.3|1678.3|1674.3|1671.3|3362
1754924400000|2025-08-11 15:00:00|1677.3|1674.3|1677.6|1674.6|1680.8|1677.8|1676|1673|2284
1754928000000|2025-08-11 16:00:00|1677.8|1674.8|1687.3|1684.3|1690.8|1687.8|1677.8|1674.8|8882
1754982000000|2025-08-12 07:00:00|1690.2|1687.2|1696.8|1693.8|1697.5|1694.5|1686.8|1683.8|1296
1754985600000|2025-08-12 08:00:00|1697.3|1694.3|1705.8|1702.8|1707|1704|1697.3|1694.3|2191
1754989200000|2025-08-12 09:00:00|1706|1703|1707.1|1704.1|1709.3|1706.3|1703|1700|1399
1754992800000|2025-08-12 10:00:00|1707.3|1704.3|1709.3|1706.3|1712.6|1709.6|1706.3|1703.3|2685
1754996400000|2025-08-12 11:00:00|1710.3|1707.3|1714.4|1711.4|1715.9|1712.9|1710.3|1707.3|2931
1755000000000|2025-08-12 12:00:00|1713.6|1710.6|1718.9|1715.9|1726.8|1723.8|1713.6|1710.6|11769
1755003600000|2025-08-12 13:00:00|1717.9|1714.9|1718.4|1715.4|1720.9|1717.9|1711.4|1708.4|3935
1755007200000|2025-08-12 14:00:00|1718.9|1715.9|1725.9|1722.9|1726.9|1723.9|1718.4|1715.4|5358
1755010800000|2025-08-12 15:00:00|1726.7|1723.7|1728.5|1725.5|1735.4|1732.4|1725.2|1722.2|7026
1755014400000|2025-08-12 16:00:00|1728.7|1725.7|1727.5|1724.5|1731.5|1728.5|1723|1720|10414
1755068400000|2025-08-13 07:00:00|1723.9|1720.9|1728.9|1725.9|1729.9|1726.9|1722.9|1719.9|1925
1755072000000|2025-08-13 08:00:00|1728.4|1725.4|1729.9|1726.9|1733.9|1730.9|1727.9|1724.9|1301
1755075600000|2025-08-13 09:00:00|1730.9|1727.9|1723|1720|1730.9|1727.9|1717.9|1714.9|3145
1755079200000|2025-08-13 10:00:00|1722.7|1719.7|1721.5|1718.5|1728.5|1725.5|1721.5|1718.5|2203
1755082800000|2025-08-13 11:00:00|1722|1719|1723|1720|1723|1720|1712|1709|3624
1755086400000|2025-08-13 12:00:00|1723.3|1720.3|1724.1|1721.1|1727.6|1724.6|1718.6|1715.6|4158
1755090000000|2025-08-13 13:00:00|1724.8|1721.8|1723.1|1720.1|1731.1|1728.1|1721.1|1718.1|5338
1755093600000|2025-08-13 14:00:00|1723.4|1720.4|1731.7|1728.7|1736.2|1733.2|1721.1|1718.1|4392
1755097200000|2025-08-13 15:00:00|1731.2|1728.2|1730.7|1727.7|1734.2|1731.2|1725.7|1722.7|3971
1755100800000|2025-08-13 16:00:00|1730.5|1727.5|1720|1717|1730.7|1727.7|1718|1715|11124
1755154800000|2025-08-14 07:00:00|1719.5|1716.5|1702.5|1699.5|1720|1717|1702.2|1699.2|2312
1755158400000|2025-08-14 08:00:00|1702.8|1699.8|1704.8|1701.8|1707.8|1704.8|1700.8|1697.8|2087
1755162000000|2025-08-14 09:00:00|1703.8|1700.8|1699.3|1696.3|1706.8|1703.8|1697.8|1694.8|2955
1755165600000|2025-08-14 10:00:00|1699.8|1696.8|1698.4|1695.4|1706.4|1703.4|1698.1|1695.1|1393
1755169200000|2025-08-14 11:00:00|1699.4|1696.4|1706.9|1703.9|1706.9|1703.9|1697.9|1694.9|1848
1755172800000|2025-08-14 12:00:00|1705.9|1702.9|1697.9|1694.9|1706.6|1703.6|1690.4|1687.4|3943
1755176400000|2025-08-14 13:00:00|1698.9|1695.9|1703.5|1700.5|1706.9|1703.9|1694.5|1691.5|5761
1755180000000|2025-08-14 14:00:00|1703.9|1700.9|1694.8|1691.8|1706.9|1703.9|1690|1687|4850
1755183600000|2025-08-14 15:00:00|1695|1692|1690.6|1687.6|1695.5|1692.5|1690.3|1687.3|3428
1755187200000|2025-08-14 16:00:00|1690.8|1687.8|1697.1|1694.1|1701|1698|1690.6|1687.6|8291
1755241200000|2025-08-15 07:00:00|1697.6|1694.6|1697.6|1694.6|1701.3|1698.3|1693.6|1690.6|800
1755244800000|2025-08-15 08:00:00|1697.8|1694.8|1689.3|1686.3|1699.6|1696.6|1684.9|1681.9|1154
1755248400000|2025-08-15 09:00:00|1689.6|1686.6|1691.4|1688.4|1695.1|1692.1|1688.3|1685.3|727
1755252000000|2025-08-15 10:00:00|1690.6|1687.6|1693.4|1690.4|1695.7|1692.7|1689.6|1686.6|447
1755255600000|2025-08-15 11:00:00|1693.9|1690.9|1681.7|1678.7|1694.7|1691.7|1680.7|1677.7|1242
1755259200000|2025-08-15 12:00:00|1681.4|1678.4|1680.7|1677.7|1684.7|1681.7|1677.2|1674.2|2813
1755262800000|2025-08-15 13:00:00|1679.7|1676.7|1681.2|1678.2|1684.2|1681.2|1677.2|1674.2|3063
1755266400000|2025-08-15 14:00:00|1681|1678|1685.3|1682.3|1690.2|1687.2|1680.7|1677.7|4509
1755270000000|2025-08-15 15:00:00|1684.8|1681.8|1682.3|1679.3|1684.8|1681.8|1674.8|1671.8|3500
1755273600000|2025-08-15 16:00:00|1681.8|1678.8|1685.3|1682.3|1686.8|1683.8|1677.3|1674.3|6430
1755500400000|2025-08-18 07:00:00|1688.5|1683.5|1671.4|1668.4|1688.5|1683.5|1668.9|1665.9|2118
1755504000000|2025-08-18 08:00:00|1671.6|1668.6|1674.9|1671.9|1675.9|1672.9|1669.6|1666.6|816
1755507600000|2025-08-18 09:00:00|1675.9|1672.9|1663.9|1660.9|1676.9|1673.9|1661.9|1658.9|2180
1755511200000|2025-08-18 10:00:00|1664.9|1661.9|1665|1662|1667.9|1664.9|1661.9|1658.9|1101
1755514800000|2025-08-18 11:00:00|1664.7|1661.7|1666.4|1663.4|1668.4|1665.4|1662|1659|1107
1755518400000|2025-08-18 12:00:00|1666.1|1663.1|1678.4|1675.4|1682.9|1679.9|1665.4|1662.4|2867
1755522000000|2025-08-18 13:00:00|1679.4|1676.4|1682.5|1679.5|1690.2|1687.2|1677.4|1674.4|3253
1755525600000|2025-08-18 14:00:00|1680.5|1677.5|1680.5|1677.5|1681.5|1678.5|1678.5|1675.5|1532
1755529200000|2025-08-18 15:00:00|1679.5|1676.5|1673|1670|1680.7|1677.7|1671.2|1668.2|2135
1755532800000|2025-08-18 16:00:00|1673.2|1670.2|1666.7|1663.7|1674.5|1671.5|1665.7|1662.7|7355
1755586800000|2025-08-19 07:00:00|1668.4|1665.4|1674.2|1671.2|1677.9|1674.9|1667.2|1664.2|993
1755590400000|2025-08-19 08:00:00|1673.6|1670.6|1670.2|1667.2|1673.6|1670.6|1668.2|1665.2|836
1755594000000|2025-08-19 09:00:00|1669.8|1666.8|1667.3|1664.3|1671.2|1668.2|1666.3|1663.3|694
1755597600000|2025-08-19 10:00:00|1667.6|1664.6|1673.7|1670.7|1674.3|1671.3|1666.3|1663.3|783
1755601200000|2025-08-19 11:00:00|1673.3|1670.3|1674.3|1671.3|1679.3|1676.3|1672.7|1669.7|852
1755604800000|2025-08-19 12:00:00|1673.3|1670.3|1677.2|1674.2|1680.6|1677.6|1672.3|1669.3|3940
1755608400000|2025-08-19 13:00:00|1677.6|1674.6|1674.8|1671.8|1685.9|1682.9|1674.5|1671.5|3619
1755612000000|2025-08-19 14:00:00|1675.8|1672.8|1670.8|1667.8|1678.2|1675.2|1670.8|1667.8|1896
1755615600000|2025-08-19 15:00:00|1671.8|1668.8|1667.5|1664.5|1672.8|1669.8|1666.4|1663.4|2960
1755619200000|2025-08-19 16:00:00|1668.2|1665.2|1672.9|1669.9|1675.5|1672.5|1667.5|1664.5|4255
1755673200000|2025-08-20 07:00:00|1673.4|1670.4|1682.4|1679.4|1684.4|1681.4|1672.4|1669.4|844
1755676800000|2025-08-20 08:00:00|1683.4|1680.4|1684.4|1681.4|1684.4|1681.4|1679.4|1676.4|680
1755680400000|2025-08-20 09:00:00|1684.8|1681.8|1690.1|1687.1|1690.4|1687.4|1681.1|1678.1|1764
1755684000000|2025-08-20 10:00:00|1690.4|1687.4|1692.1|1689.1|1692.1|1689.1|1686.3|1683.3|1169
1755687600000|2025-08-20 11:00:00|1691.7|1688.7|1699.5|1696.5|1699.5|1696.5|1690.1|1687.1|2095
1755691200000|2025-08-20 12:00:00|1700.5|1697.5|1701.8|1698.8|1710.3|1707.3|1699.2|1696.2|5315
1755694800000|2025-08-20 13:00:00|1702.1|1699.1|1697.4|1694.4|1705.9|1702.9|1694.4|1691.4|5038
1755698400000|2025-08-20 14:00:00|1697|1694|1697|1694|1699.4|1696.4|1691|1688|2426
1755702000000|2025-08-20 15:00:00|1697.2|1694.2|1704|1701|1706|1703|1697|1694|1679
1755705600000|2025-08-20 16:00:00|1705|1702|1700.4|1697.4|1705|1702|1698.2|1695.2|7334
1755759600000|2025-08-21 07:00:00|1701.8|1698.8|1696.1|1693.1|1703.8|1700.8|1696.1|1693.1|618
1755763200000|2025-08-21 08:00:00|1696.6|1693.6|1700.2|1697.2|1703.2|1700.2|1696.6|1693.6|440
1755766800000|2025-08-21 09:00:00|1700.9|1697.9|1688.5|1685.5|1700.9|1697.9|1687.8|1684.8|1144
1755770400000|2025-08-21 10:00:00|1688.8|1685.8|1686.8|1683.8|1691.8|1688.8|1685.8|1682.8|817
1755774000000|2025-08-21 11:00:00|1687.2|1684.2|1685.9|1682.9|1690.2|1687.2|1685.8|1682.8|926
1755777600000|2025-08-21 12:00:00|1684.9|1681.9|1686.9|1683.9|1686.9|1683.9|1682.9|1679.9|1866
1755781200000|2025-08-21 13:00:00|1687.9|1684.9|1684.5|1681.5|1690.9|1687.9|1680.5|1677.5|3298
1755784800000|2025-08-21 14:00:00|1683.5|1680.5|1691.6|1688.6|1694.6|1691.6|1680.5|1677.5|2513
1755788400000|2025-08-21 15:00:00|1692.6|1689.6|1684.2|1681.2|1693.6|1690.6|1683.9|1680.9|3545
1755792000000|2025-08-21 16:00:00|1683.9|1680.9|1682.2|1679.2|1686.2|1683.2|1680.9|1677.9|6571
1755846000000|2025-08-22 07:00:00|1679.2|1676.2|1684.1|1681.1|1684.7|1681.7|1678.7|1675.7|811
1755849600000|2025-08-22 08:00:00|1683.7|1680.7|1676.5|1673.5|1683.7|1680.7|1674.4|1671.4|1031
1755853200000|2025-08-22 09:00:00|1676.3|1673.3|1678.5|1675.5|1678.8|1675.8|1675.5|1672.5|606
1755856800000|2025-08-22 10:00:00|1678.8|1675.8|1680.8|1677.8|1680.8|1677.8|1677.2|1674.2|352
1755860400000|2025-08-22 11:00:00|1682.6|1679.6|1680.6|1677.6|1684.2|1681.2|1677.2|1674.2|1257
1755864000000|2025-08-22 12:00:00|1681.3|1678.3|1683.4|1680.4|1686.7|1683.7|1679.4|1676.4|3344
1755867600000|2025-08-22 13:00:00|1683.8|1680.8|1679|1676|1685.8|1682.8|1677.5|1674.5|2599
1755871200000|2025-08-22 14:00:00|1679.5|1676.5|1689.9|1686.9|1690.6|1687.6|1679.5|1676.5|3457
1755874800000|2025-08-22 15:00:00|1690.3|1687.3|1689.7|1686.7|1690.9|1687.9|1684.9|1681.9|2413
1755878400000|2025-08-22 16:00:00|1690.7|1687.7|1687|1684|1693.5|1690.5|1685.5|1682.5|5939
1756119600000|2025-08-25 11:00:00|1689.4|1686.4|1684|1681|1700|1697|1682|1679|1709
1756123200000|2025-08-25 12:00:00|1683|1680|1679.7|1676.7|1684.7|1681.7|1676.7|1673.7|2360
1756126800000|2025-08-25 13:00:00|1680.4|1677.4|1688.7|1685.7|1691.7|1688.7|1679.9|1676.9|2232
1756130400000|2025-08-25 14:00:00|1688.1|1685.1|1695.8|1692.8|1698.1|1695.1|1687.4|1684.4|1405
1756134000000|2025-08-25 15:00:00|1695.1|1692.1|1690.4|1687.4|1702.8|1699.8|1690.4|1687.4|1366
1756137600000|2025-08-25 16:00:00|1689.4|1686.4|1685.1|1682.1|1691.8|1688.8|1684.5|1681.5|3174
1756191600000|2025-08-26 07:00:00|1684.3|1681.3|1679.9|1676.9|1685.6|1682.6|1679.3|1676.3|927
1756195200000|2025-08-26 08:00:00|1678.6|1675.6|1681|1678|1683.3|1680.3|1678.6|1675.6|927
1756198800000|2025-08-26 09:00:00|1681.3|1678.3|1683|1680|1684|1681|1680|1677|596
1756202400000|2025-08-26 10:00:00|1684|1681|1687|1684|1689|1686|1683|1680|659
1756206000000|2025-08-26 11:00:00|1687.5|1684.5|1683.1|1680.1|1688.5|1685.5|1679.7|1676.7|799
1756209600000|2025-08-26 12:00:00|1683.4|1680.4|1681.1|1678.1|1684.1|1681.1|1680.7|1677.7|1542
1756213200000|2025-08-26 13:00:00|1682.1|1679.1|1691.5|1688.5|1697.5|1694.5|1681.6|1678.6|3860
1756216800000|2025-08-26 14:00:00|1691|1688|1695.8|1692.8|1696.5|1693.5|1687.1|1684.1|3010
1756220400000|2025-08-26 15:00:00|1695.2|1692.2|1692.2|1689.2|1696.5|1693.5|1689.2|1686.2|2355
1756224000000|2025-08-26 16:00:00|1692.7|1689.7|1690.2|1687.2|1693.2|1690.2|1687.5|1684.5|7038
1756278000000|2025-08-27 07:00:00|1693|1690|1686.7|1683.7|1695.4|1692.4|1683.7|1680.7|949
1756281600000|2025-08-27 08:00:00|1686.4|1683.4|1687.9|1684.9|1691.7|1688.7|1685.4|1682.4|1771
1756285200000|2025-08-27 09:00:00|1688.2|1685.2|1695.8|1692.8|1696.8|1693.8|1687.7|1684.7|1505
1756288800000|2025-08-27 10:00:00|1695.4|1692.4|1694.8|1691.8|1700.1|1697.1|1694.8|1691.8|1576
1756292400000|2025-08-27 11:00:00|1695.3|1692.3|1695.8|1692.8|1698.8|1695.8|1693.8|1690.8|923
1756296000000|2025-08-27 12:00:00|1696.2|1693.2|1689.9|1686.9|1697.8|1694.8|1687.5|1684.5|2465
1756299600000|2025-08-27 13:00:00|1690.2|1687.2|1691.2|1688.2|1692.2|1689.2|1686.2|1683.2|3311
1756303200000|2025-08-27 14:00:00|1690.9|1687.9|1691.3|1688.3|1694.2|1691.2|1689.2|1686.2|1597
1756306800000|2025-08-27 15:00:00|1692.3|1689.3|1696.6|1693.6|1697.3|1694.3|1692.3|1689.3|2874
1756310400000|2025-08-27 16:00:00|1696.3|1693.3|1691|1688|1696.6|1693.6|1691|1688|5423
1756364400000|2025-08-28 07:00:00|1690.7|1687.7|1686.4|1683.4|1691.4|1688.4|1685.6|1682.6|829
1756368000000|2025-08-28 08:00:00|1687.1|1684.1|1691.1|1688.1|1695.1|1692.1|1686.1|1683.1|3307
1756371600000|2025-08-28 09:00:00|1690.8|1687.8|1691.1|1688.1|1693.8|1690.8|1688.1|1685.1|1200
1756375200000|2025-08-28 10:00:00|1691.5|1688.5|1696.8|1693.8|1697.5|1694.5|1691.1|1688.1|1101
1756378800000|2025-08-28 11:00:00|1696.5|1693.5|1697.2|1694.2|1697.2|1694.2|1692.2|1689.2|1069
1756382400000|2025-08-28 12:00:00|1697.5|1694.5|1695.9|1692.9|1698.2|1695.2|1690.7|1687.7|3777
1756386000000|2025-08-28 13:00:00|1696.2|1693.2|1691.9|1688.9|1698.2|1695.2|1688.9|1685.9|5291
1756389600000|2025-08-28 14:00:00|1692.1|1689.1|1680.6|1677.6|1692.6|1689.6|1678.6|1675.6|6209
1756393200000|2025-08-28 15:00:00|1679.8|1676.8|1689.6|1686.6|1690.6|1687.6|1679.3|1676.3|4068
1756396800000|2025-08-28 16:00:00|1690|1687|1694.7|1691.7|1696.7|1693.7|1687.3|1684.3|6744
1756450800000|2025-08-29 07:00:00|1695.7|1692.7|1692.1|1689.1|1696.1|1693.1|1690.8|1687.8|1633
1756454400000|2025-08-29 08:00:00|1691.8|1688.8|1690.8|1687.8|1693.1|1690.1|1689.8|1686.8|791
1756458000000|2025-08-29 09:00:00|1691|1688|1694.5|1691.5|1694.8|1691.8|1689.5|1686.5|319
1756461600000|2025-08-29 10:00:00|1694.2|1691.2|1691.6|1688.6|1694.2|1691.2|1691.2|1688.2|897
1756465200000|2025-08-29 11:00:00|1692.9|1689.9|1691.9|1688.9|1694.2|1691.2|1691.9|1688.9|233
1756468800000|2025-08-29 12:00:00|1691.2|1688.2|1689.2|1686.2|1691.9|1688.9|1686.9|1683.9|2956
1756472400000|2025-08-29 13:00:00|1689.5|1686.5|1688.6|1685.6|1694.6|1691.6|1685.6|1682.6|3134
1756476000000|2025-08-29 14:00:00|1688.9|1685.9|1684.6|1681.6|1690.2|1687.2|1679.3|1676.3|8685
1756479600000|2025-08-29 15:00:00|1683.9|1680.9|1681.3|1678.3|1686.6|1683.6|1680.3|1677.3|4346
1756483200000|2025-08-29 16:00:00|1682.3|1679.3|1680.4|1677.4|1684.6|1681.6|1678.7|1675.7|8490
1756796400000|2025-09-02 07:00:00|1698.7|1695.7|1687.9|1684.9|1698.7|1695.7|1686.6|1683.6|2361
1756800000000|2025-09-02 08:00:00|1688.6|1685.6|1683.7|1680.7|1688.6|1685.6|1681.3|1678.3|3418
1756803600000|2025-09-02 09:00:00|1683.4|1680.4|1688.4|1685.4|1689|1686|1681.4|1678.4|1263
1756807200000|2025-09-02 10:00:00|1688|1685|1683.7|1680.7|1691.4|1688.4|1683.3|1680.3|973
1756810800000|2025-09-02 11:00:00|1684|1681|1685.9|1682.9|1686.7|1683.7|1682.7|1679.7|1088
1756814400000|2025-09-02 12:00:00|1686|1683|1669.8|1666.8|1686|1683|1666.2|1663.2|5345
1756818000000|2025-09-02 13:00:00|1670.4|1667.4|1669.8|1666.8|1674.8|1671.8|1666.8|1663.8|5868
1756821600000|2025-09-02 14:00:00|1670|1667|1666.7|1663.7|1673.1|1670.1|1662.2|1659.2|3586
1756825200000|2025-09-02 15:00:00|1666.8|1663.8|1664.4|1661.4|1670.4|1667.4|1663.4|1660.4|7911
1756828800000|2025-09-02 16:00:00|1664.1|1661.1|1662.4|1659.4|1668.4|1665.4|1661.4|1658.4|9637
1756882800000|2025-09-03 07:00:00|1665.3|1662.3|1659.8|1656.8|1665.3|1662.3|1657.8|1654.8|1176
1756886400000|2025-09-03 08:00:00|1659.2|1656.2|1655.6|1652.6|1659.8|1656.8|1655.2|1652.2|2001
1756890000000|2025-09-03 09:00:00|1656.6|1653.6|1656.1|1653.1|1656.9|1653.9|1654.2|1651.2|2317
1756893600000|2025-09-03 10:00:00|1657.1|1654.1|1661.4|1658.4|1668.7|1665.7|1657.1|1654.1|3705
1756897200000|2025-09-03 11:00:00|1660.4|1657.4|1660|1657|1661.4|1658.4|1656.2|1653.2|2801
1756900800000|2025-09-03 12:00:00|1660.6|1657.6|1656.5|1653.5|1662.2|1659.2|1656.1|1653.1|6275
1756904400000|2025-09-03 13:00:00|1656.1|1653.1|1651.5|1648.5|1656.1|1653.1|1650.5|1647.5|4455
1756908000000|2025-09-03 14:00:00|1652.3|1649.3|1649.5|1646.5|1652.5|1649.5|1648.5|1645.5|5278
1756911600000|2025-09-03 15:00:00|1649.9|1646.9|1652.6|1649.6|1656.8|1653.8|1649.5|1646.5|4278
1756915200000|2025-09-03 16:00:00|1653.6|1650.6|1653.3|1650.3|1653.6|1650.6|1649.6|1646.6|7925
1756969200000|2025-09-04 07:00:00|1655.4|1652.4|1649.8|1646.8|1656.4|1653.4|1648.8|1645.8|3068
1756972800000|2025-09-04 08:00:00|1650.8|1647.8|1647|1644|1652.8|1649.8|1646.3|1643.3|3185
1756976400000|2025-09-04 09:00:00|1648|1645|1649.1|1646.1|1650|1647|1648|1645|874
1756980000000|2025-09-04 10:00:00|1648.9|1645.9|1638.8|1635.8|1649.4|1646.4|1637.8|1634.8|3302
1756983600000|2025-09-04 11:00:00|1638.1|1635.1|1635.9|1632.9|1641.1|1638.1|1635.9|1632.9|3604
1756987200000|2025-09-04 12:00:00|1636.2|1633.2|1637.4|1634.4|1638.4|1635.4|1631.9|1628.9|5357
1756990800000|2025-09-04 13:00:00|1636.4|1633.4|1635.4|1632.4|1638.9|1635.9|1632.4|1629.4|4325
1756994400000|2025-09-04 14:00:00|1635.2|1632.2|1621.5|1618.5|1636.2|1633.2|1620.5|1617.5|6870
1756998000000|2025-09-04 15:00:00|1621|1618|1618.1|1615.1|1623.2|1620.2|1615.7|1612.7|7794
1757001600000|2025-09-04 16:00:00|1617.7|1614.7|1620.5|1617.5|1621.9|1618.9|1616.7|1613.7|7632
1757055600000|2025-09-05 07:00:00|1623.1|1620.1|1616|1613|1623.1|1620.1|1613.9|1610.9|1713
1757059200000|2025-09-05 08:00:00|1615.6|1612.6|1613|1610|1616|1613|1612|1609|2396
1757062800000|2025-09-05 09:00:00|1613.2|1610.2|1615|1612|1615|1612|1612|1609|1476
1757066400000|2025-09-05 10:00:00|1616|1613|1612|1609|1620.3|1617.3|1611.3|1608.3|1525
1757070000000|2025-09-05 11:00:00|1611.3|1608.3|1612.8|1609.8|1614.7|1611.7|1610.3|1607.3|3017
1757073600000|2025-09-05 12:00:00|1613.2|1610.2|1609.5|1606.5|1618.3|1615.3|1609.5|1606.5|10031
1757077200000|2025-09-05 13:00:00|1609.9|1606.9|1602|1599|1609.9|1606.9|1600.8|1597.8|10622
1757080800000|2025-09-05 14:00:00|1601.2|1598.2|1601.1|1598.1|1603.8|1600.8|1598.5|1595.5|10455
1757084400000|2025-09-05 15:00:00|1600.3|1597.3|1601.1|1598.1|1602.3|1599.3|1598.3|1595.3|4681
1757088000000|2025-09-05 16:00:00|1601.4|1598.4|1606.9|1603.9|1609.6|1606.6|1601.1|1598.1|9243
1757314800000|2025-09-08 07:00:00|1610.2|1607.2|1605.3|1602.3|1610.2|1607.2|1603.6|1600.6|1699
1757318400000|2025-09-08 08:00:00|1605.8|1602.8|1603.1|1600.1|1606.3|1603.3|1601.1|1598.1|1768
1757322000000|2025-09-08 09:00:00|1602.7|1599.7|1605.3|1602.3|1605.3|1602.3|1600.7|1597.7|1432
1757325600000|2025-09-08 10:00:00|1604.7|1601.7|1606.1|1603.1|1608.3|1605.3|1603.7|1600.7|822
1757329200000|2025-09-08 11:00:00|1606.3|1603.3|1606.3|1603.3|1608.4|1605.4|1603.4|1600.4|2336
1757332800000|2025-09-08 12:00:00|1606.2|1603.2|1611.4|1608.4|1614.4|1611.4|1599.4|1596.4|6504
1757336400000|2025-09-08 13:00:00|1610.8|1607.8|1593|1590|1612.6|1609.6|1589|1586|7870
1757340000000|2025-09-08 14:00:00|1593.4|1590.4|1601.8|1598.8|1604|1601|1589.8|1586.8|6851
1757343600000|2025-09-08 15:00:00|1602.6|1599.6|1613.5|1610.5|1615.5|1612.5|1601.7|1598.7|5107
1757347200000|2025-09-08 16:00:00|1612.7|1609.7|1616|1613|1619.9|1616.9|1610.5|1607.5|15674
1757401200000|2025-09-09 07:00:00|1618.4|1615.4|1627.1|1624.1|1628.8|1625.8|1615.2|1612.2|2552
1757404800000|2025-09-09 08:00:00|1627.7|1624.7|1636.5|1633.5|1636.5|1633.5|1625.9|1622.9|2603
1757408400000|2025-09-09 09:00:00|1635.5|1632.5|1630.4|1627.4|1636.5|1633.5|1629.4|1626.4|3690
1757412000000|2025-09-09 10:00:00|1630.5|1627.5|1632.6|1629.6|1632.6|1629.6|1628.4|1625.4|1051
1757415600000|2025-09-09 11:00:00|1632.8|1629.8|1633.8|1630.8|1639.2|1636.2|1631.8|1628.8|7542
1757419200000|2025-09-09 12:00:00|1632.8|1629.8|1622.5|1619.5|1634.8|1631.8|1622.3|1619.3|5229
1757422800000|2025-09-09 13:00:00|1623.5|1620.5|1629.7|1626.7|1632.3|1629.3|1621.5|1618.5|11383
1757426400000|2025-09-09 14:00:00|1630.1|1627.1|1633.5|1630.5|1634.3|1631.3|1627.7|1624.7|6565
1757430000000|2025-09-09 15:00:00|1634.3|1631.3|1634.4|1631.4|1635.9|1632.9|1632.3|1629.3|4714
1757433600000|2025-09-09 16:00:00|1634.5|1631.5|1638|1635|1640.8|1637.8|1634|1631|17284
1757487600000|2025-09-10 07:00:00|1642.3|1639.3|1635.2|1632.2|1644.4|1641.4|1625.8|1622.8|2518
1757491200000|2025-09-10 08:00:00|1635.3|1632.3|1645.1|1642.1|1645.7|1642.7|1635.1|1632.1|1877
1757494800000|2025-09-10 09:00:00|1645.2|1642.2|1644.1|1641.1|1648.3|1645.3|1642.1|1639.1|1632
1757498400000|2025-09-10 10:00:00|1642.1|1639.1|1645.2|1642.2|1646.2|1643.2|1638.1|1635.1|1145
1757502000000|2025-09-10 11:00:00|1645.3|1642.3|1647.4|1644.4|1648.8|1645.8|1643.2|1640.2|2094
1757505600000|2025-09-10 12:00:00|1646.4|1643.4|1640.4|1637.4|1649.4|1646.4|1640.4|1637.4|4430
1757509200000|2025-09-10 13:00:00|1640.5|1637.5|1640.4|1637.4|1644.2|1641.2|1636.8|1633.8|4349
1757512800000|2025-09-10 14:00:00|1639.4|1636.4|1643.5|1640.5|1643.9|1640.9|1635.4|1632.4|3869
1757516400000|2025-09-10 15:00:00|1643.9|1640.9|1648.8|1645.8|1649.7|1646.7|1641.5|1638.5|6273
1757520000000|2025-09-10 16:00:00|1649.7|1646.7|1643.5|1640.5|1654|1651|1643.5|1640.5|14103
1757574000000|2025-09-11 07:00:00|1645.5|1642.5|1646.3|1643.3|1648|1645|1641|1638|1558
1757577600000|2025-09-11 08:00:00|1647.1|1644.1|1645.3|1642.3|1650.3|1647.3|1641.3|1638.3|1342
1757581200000|2025-09-11 09:00:00|1645.7|1642.7|1646.9|1643.9|1651.5|1648.5|1644.4|1641.4|1698
1757584800000|2025-09-11 10:00:00|1647.4|1644.4|1644.4|1641.4|1649.4|1646.4|1641.3|1638.3|1658
1757588400000|2025-09-11 11:00:00|1645.2|1642.2|1644.4|1641.4|1646.5|1643.5|1640.4|1637.4|1792
1757592000000|2025-09-11 12:00:00|1645.4|1642.4|1636.6|1633.6|1645.6|1642.6|1634.7|1631.7|7018
1757595600000|2025-09-11 13:00:00|1636.8|1633.8|1632.3|1629.3|1636.8|1633.8|1628.3|1625.3|8392
1757599200000|2025-09-11 14:00:00|1631.3|1628.3|1636.3|1633.3|1638.3|1635.3|1628.2|1625.2|5606
1757602800000|2025-09-11 15:00:00|1636.8|1633.8|1638.2|1635.2|1640.4|1637.4|1636.2|1633.2|3857
1757606400000|2025-09-11 16:00:00|1638.1|1635.1|1637.7|1634.7|1644.8|1641.8|1636.7|1633.7|14941
1757660400000|2025-09-12 07:00:00|1639|1636|1638.4|1635.4|1641.2|1638.2|1635.7|1632.7|1681
1757664000000|2025-09-12 08:00:00|1639.3|1636.3|1637.8|1634.8|1642.4|1639.4|1632.4|1629.4|742
1757667600000|2025-09-12 09:00:00|1638.2|1635.2|1636.7|1633.7|1638.2|1635.2|1631.2|1628.2|2488
1757671200000|2025-09-12 10:00:00|1636.3|1633.3|1630.3|1627.3|1636.3|1633.3|1628.3|1625.3|1616
1757674800000|2025-09-12 11:00:00|1630.4|1627.4|1628.2|1625.2|1632.3|1629.3|1626.9|1623.9|1736
1757678400000|2025-09-12 12:00:00|1627.7|1624.7|1630.3|1627.3|1633.3|1630.3|1627.2|1624.2|4812
1757682000000|2025-09-12 13:00:00|1629.3|1626.3|1634.2|1631.2|1636.1|1633.1|1629.3|1626.3|5675
1757685600000|2025-09-12 14:00:00|1633.8|1630.8|1640.1|1637.1|1641.3|1638.3|1633.2|1630.2|6506
1757689200000|2025-09-12 15:00:00|1640.3|1637.3|1639.1|1636.1|1641.1|1638.1|1635.1|1632.1|5817
1757692800000|2025-09-12 16:00:00|1639|1636|1643.3|1640.3|1647.8|1644.8|1639|1636|13882
1757919600000|2025-09-15 07:00:00|1650.8|1647.8|1661.7|1658.7|1663.8|1660.8|1649.8|1646.8|2359
1757923200000|2025-09-15 08:00:00|1661.8|1658.8|1660.8|1657.8|1662.7|1659.7|1655.8|1652.8|1571
1757926800000|2025-09-15 09:00:00|1659.8|1656.8|1652.8|1649.8|1659.9|1656.9|1651|1648|952
1757930400000|2025-09-15 10:00:00|1652.9|1649.9|1644.9|1641.9|1653|1650|1644.9|1641.9|1778
1757934000000|2025-09-15 11:00:00|1645|1642|1649|1646|1651|1648|1644.9|1641.9|579
1757937600000|2025-09-15 12:00:00|1648.9|1645.9|1658.9|1655.9|1661.8|1658.8|1648.5|1645.5|5629
1757941200000|2025-09-15 13:00:00|1659.9|1656.9|1661.1|1658.1|1662.8|1659.8|1657.8|1654.8|3468
1757944800000|2025-09-15 14:00:00|1662|1659|1674.8|1671.8|1678.1|1675.1|1660.1|1657.1|10971
1757948400000|2025-09-15 15:00:00|1675.8|1672.8|1670.8|1667.8|1676.3|1673.3|1667.8|1664.8|6062
1757952000000|2025-09-15 16:00:00|1671.8|1668.8|1659.8|1656.8|1677.9|1674.9|1659.3|1656.3|16743
1758006000000|2025-09-16 07:00:00|1658.2|1655.2|1660|1657|1663.1|1660.1|1651.2|1648.2|6889
1758009600000|2025-09-16 08:00:00|1660.8|1657.8|1663.3|1660.3|1665.9|1662.9|1658.3|1655.3|3803
1758013200000|2025-09-16 09:00:00|1663.4|1660.4|1663.2|1660.2|1664.3|1661.3|1659|1656|1151
1758016800000|2025-09-16 10:00:00|1663.1|1660.1|1665.2|1662.2|1665.4|1662.4|1660.2|1657.2|1442
1758020400000|2025-09-16 11:00:00|1665.3|1662.3|1662.2|1659.2|1667.3|1664.3|1659|1656|1530
1758024000000|2025-09-16 12:00:00|1662|1659|1656|1653|1662.2|1659.2|1648.1|1645.1|3163
1758027600000|2025-09-16 13:00:00|1656.5|1653.5|1649.9|1646.9|1659.1|1656.1|1649.3|1646.3|4072
1758031200000|2025-09-16 14:00:00|1649|1646|1651.4|1648.4|1657.4|1654.4|1647|1644|7040
1758034800000|2025-09-16 15:00:00|1652.4|1649.4|1653.3|1650.3|1654.3|1651.3|1648.3|1645.3|2778
1758038400000|2025-09-16 16:00:00|1652.8|1649.8|1648.7|1645.7|1652.8|1649.8|1645.4|1642.4|5193
1758092400000|2025-09-17 07:00:00|1647|1644|1649.9|1646.9|1653.8|1650.8|1646|1643|562
1758096000000|2025-09-17 08:00:00|1650.8|1647.8|1638.5|1635.5|1651.3|1648.3|1634|1631|1111
1758099600000|2025-09-17 09:00:00|1639|1636|1638|1635|1641|1638|1635|1632|543
1758103200000|2025-09-17 10:00:00|1637.1|1634.1|1636.9|1633.9|1637.1|1634.1|1634|1631|521
1758106800000|2025-09-17 11:00:00|1637|1634|1635|1632|1639|1636|1634.1|1631.1|609
1758110400000|2025-09-17 12:00:00|1634.9|1631.9|1637.2|1634.2|1643|1640|1634|1631|1363
1758114000000|2025-09-17 13:00:00|1637.3|1634.3|1638.3|1635.3|1639.3|1636.3|1635.3|1632.3|1009
1758117600000|2025-09-17 14:00:00|1638.2|1635.2|1629.9|1626.9|1640.2|1637.2|1628|1625|3830
1758121200000|2025-09-17 15:00:00|1630|1627|1623.8|1620.8|1631|1628|1621.1|1618.1|3344
1758124800000|2025-09-17 16:00:00|1623.3|1620.3|1618.2|1615.2|1623.8|1620.8|1617.7|1614.7|4533
1758178800000|2025-09-18 07:00:00|1621.1|1618.1|1618.3|1615.3|1621.1|1618.1|1614.2|1611.2|1157
1758182400000|2025-09-18 08:00:00|1617.3|1614.3|1612.3|1609.3|1618.3|1615.3|1611.2|1608.2|1047
1758186000000|2025-09-18 09:00:00|1612.2|1609.2|1612.9|1609.9|1613.3|1610.3|1610.3|1607.3|568
1758189600000|2025-09-18 10:00:00|1613.3|1610.3|1608.4|1605.4|1614.4|1611.4|1608.4|1605.4|519
1758193200000|2025-09-18 11:00:00|1609.4|1606.4|1603.3|1600.3|1610.5|1607.5|1603.3|1600.3|1219
1758196800000|2025-09-18 12:00:00|1602.4|1599.4|1602.2|1599.2|1605.5|1602.5|1601.4|1598.4|3415
1758200400000|2025-09-18 13:00:00|1602.3|1599.3|1593.5|1590.5|1603.2|1600.2|1593.5|1590.5|8303
1758204000000|2025-09-18 14:00:00|1594.5|1591.5|1589.4|1586.4|1596.3|1593.3|1587.4|1584.4|3719
1758207600000|2025-09-18 15:00:00|1589.3|1586.3|1589.6|1586.6|1591.6|1588.6|1583.4|1580.4|2897
1758211200000|2025-09-18 16:00:00|1589.7|1586.7|1608.5|1605.5|1608.5|1605.5|1589.6|1586.6|3598
1758265200000|2025-09-19 07:00:00|1611.2|1603.7|1610|1607|1611.2|1608|1605|1602|610
1758268800000|2025-09-19 08:00:00|1609|1606|1617.2|1614.2|1620.2|1617.2|1609|1606|720
1758272400000|2025-09-19 09:00:00|1616.2|1613.2|1620.3|1617.3|1623.3|1620.3|1613.2|1610.2|1225
1758276000000|2025-09-19 10:00:00|1620.4|1617.4|1626.5|1623.5|1627.5|1624.5|1620.4|1617.4|2158
1758279600000|2025-09-19 11:00:00|1627.5|1624.5|1621.4|1618.4|1627.5|1624.5|1618.4|1615.4|805
1758283200000|2025-09-19 12:00:00|1622.3|1619.3|1612.4|1609.4|1622.4|1619.4|1611.3|1608.3|2571
1758286800000|2025-09-19 13:00:00|1613.4|1610.4|1607.2|1604.2|1614.5|1611.5|1605.3|1602.3|2315
1758290400000|2025-09-19 14:00:00|1606.3|1603.3|1604.3|1601.3|1612.3|1609.3|1602.4|1599.4|1479
1758294000000|2025-09-19 15:00:00|1604.4|1601.4|1601.5|1598.5|1606.3|1603.3|1598.4|1595.4|2551
1758297600000|2025-09-19 16:00:00|1600.5|1597.5|1614.3|1611.3|1614.8|1611.8|1597.5|1594.5|5526
1758524400000|2025-09-22 07:00:00|1616.1|1613.1|1617.8|1614.8|1622.2|1619.2|1614.7|1611.7|2023
1758528000000|2025-09-22 08:00:00|1618.9|1615.9|1615|1612|1627|1624|1615|1612|6469
1758531600000|2025-09-22 09:00:00|1614|1611|1616|1613|1618|1615|1613.1|1610.1|1028
1758535200000|2025-09-22 10:00:00|1615|1612|1610|1607|1616|1613|1609|1606|983
1758538800000|2025-09-22 11:00:00|1608|1605|1603|1600|1608|1605|1602|1599|1100
1758542400000|2025-09-22 12:00:00|1604|1601|1610|1607|1614|1611|1601|1598|1866
1758546000000|2025-09-22 13:00:00|1609.5|1606.5|1602.1|1599.1|1610|1607|1602.1|1599.1|961
1758549600000|2025-09-22 14:00:00|1603.1|1600.1|1600.1|1597.1|1604.1|1601.1|1598.1|1595.1|1893
1758553200000|2025-09-22 15:00:00|1601.1|1598.1|1599|1596|1602.1|1599.1|1596|1593|1738
1758556800000|2025-09-22 16:00:00|1598.9|1595.9|1584|1581|1600|1597|1582.9|1579.9|4141
1758610800000|2025-09-23 07:00:00|1590.1|1582.6|1590.4|1587.4|1590.9|1587.9|1575.4|1572.4|2085
1758614400000|2025-09-23 08:00:00|1590.9|1587.9|1585.5|1582.5|1591.4|1588.4|1582.5|1579.5|628
1758618000000|2025-09-23 09:00:00|1584.5|1581.5|1589.5|1586.5|1592.5|1589.5|1584.5|1581.5|1084
1758621600000|2025-09-23 10:00:00|1590|1587|1593.5|1590.5|1596.5|1593.5|1589.5|1586.5|782
1758625200000|2025-09-23 11:00:00|1592.5|1589.5|1589.6|1586.6|1594.6|1591.6|1588.6|1585.6|1016
1758628800000|2025-09-23 12:00:00|1589.1|1586.1|1587.6|1584.6|1589.6|1586.6|1583.1|1580.1|3014
1758632400000|2025-09-23 13:00:00|1589.6|1586.6|1603.1|1600.1|1608.3|1605.3|1586.8|1583.8|10723
1758636000000|2025-09-23 14:00:00|1602.1|1599.1|1603.2|1600.2|1606.3|1603.3|1599|1596|6995
1758639600000|2025-09-23 15:00:00|1604.2|1601.2|1605.2|1602.2|1610.2|1607.2|1602.2|1599.2|1967
1758643200000|2025-09-23 16:00:00|1605.1|1602.1|1615.2|1612.2|1618.3|1615.3|1602.1|1599.1|4502
1758697200000|2025-09-24 07:00:00|1616.6|1613.6|1621.6|1618.6|1621.6|1618.6|1616.1|1613.1|1358
1758700800000|2025-09-24 08:00:00|1620.7|1617.7|1623.6|1620.6|1624.6|1621.6|1618.7|1615.7|498
1758704400000|2025-09-24 09:00:00|1622.6|1619.6|1616.1|1613.1|1623.6|1620.6|1615.6|1612.6|852
1758708000000|2025-09-24 10:00:00|1616.6|1613.6|1616.7|1613.7|1622.6|1619.6|1616.6|1613.6|681
1758711600000|2025-09-24 11:00:00|1616.6|1613.6|1618.6|1615.6|1621.1|1618.1|1615.7|1612.7|1198
1758715200000|2025-09-24 12:00:00|1617.6|1614.6|1615.7|1612.7|1619.6|1616.6|1612.7|1609.7|1059
1758718800000|2025-09-24 13:00:00|1616.6|1613.6|1618.7|1615.7|1622.6|1619.6|1611.7|1608.7|1419
1758722400000|2025-09-24 14:00:00|1617.7|1614.7|1614.6|1611.6|1627.6|1624.6|1612.6|1609.6|4032
1758726000000|2025-09-24 15:00:00|1614.7|1611.7|1613.7|1610.7|1615.7|1612.7|1612.6|1609.6|1507
1758729600000|2025-09-24 16:00:00|1612.7|1609.7|1611.8|1608.8|1618.8|1615.8|1611.7|1608.7|4310
1758783600000|2025-09-25 07:00:00|1612.1|1609.1|1604.1|1601.1|1614.6|1611.6|1604.1|1601.1|459
1758787200000|2025-09-25 08:00:00|1605.1|1602.1|1604.1|1601.1|1607.1|1604.1|1599.1|1596.1|1379
1758790800000|2025-09-25 09:00:00|1605.1|1602.1|1611.1|1608.1|1613.1|1610.1|1605.1|1602.1|766
1758794400000|2025-09-25 10:00:00|1610.1|1607.1|1610.1|1607.1|1612.1|1609.1|1605.1|1602.1|817
1758798000000|2025-09-25 11:00:00|1610.2|1607.2|1601.2|1598.2|1611.1|1608.1|1600.2|1597.2|273
1758801600000|2025-09-25 12:00:00|1600.2|1597.2|1607.2|1604.2|1608.2|1605.2|1600.2|1597.2|1526
1758805200000|2025-09-25 13:00:00|1607.7|1604.7|1608.3|1605.3|1617.2|1614.2|1603.2|1600.2|2321
1758808800000|2025-09-25 14:00:00|1608.2|1605.2|1614.3|1611.3|1624.2|1621.2|1606.2|1603.2|2183
1758812400000|2025-09-25 15:00:00|1613.3|1610.3|1625.3|1622.3|1628.2|1625.2|1610.2|1607.2|1969
1758816000000|2025-09-25 16:00:00|1625.8|1622.8|1629.3|1626.3|1631.3|1628.3|1624.3|1621.3|4411
1758870000000|2025-09-26 07:00:00|1631.1|1628.1|1624.6|1621.6|1631.1|1628.1|1621.6|1618.6|1458
1758873600000|2025-09-26 08:00:00|1624.7|1621.7|1629.7|1626.7|1631.7|1628.7|1622.7|1619.7|959
1758877200000|2025-09-26 09:00:00|1628.7|1625.7|1624.7|1621.7|1628.7|1625.7|1623.7|1620.7|1103
1758880800000|2025-09-26 10:00:00|1625.7|1622.7|1626.7|1623.7|1629.7|1626.7|1623.7|1620.7|2205
1758884400000|2025-09-26 11:00:00|1627.7|1624.7|1636.8|1633.8|1641.7|1638.7|1627.7|1624.7|3532
1758888000000|2025-09-26 12:00:00|1635.3|1632.3|1637.8|1634.8|1637.8|1634.8|1625.8|1622.8|4119
1758891600000|2025-09-26 13:00:00|1638.8|1635.8|1633.8|1630.8|1642.8|1639.8|1631.8|1628.8|5414
1758895200000|2025-09-26 14:00:00|1634.8|1631.8|1640.8|1637.8|1640.8|1637.8|1633.8|1630.8|5363
1758898800000|2025-09-26 15:00:00|1639.8|1636.8|1640.8|1637.8|1644.8|1641.8|1636.8|1633.8|6099
1758902400000|2025-09-26 16:00:00|1639.9|1636.9|1635.9|1632.9|1640.9|1637.9|1634.9|1631.9|7154
1759129200000|2025-09-29 07:00:00|1637.8|1634.8|1641.3|1638.3|1644.8|1641.8|1634.3|1631.3|2396
1759132800000|2025-09-29 08:00:00|1640.3|1637.3|1643.8|1640.8|1648.3|1645.3|1636.3|1633.3|2604
1759136400000|2025-09-29 09:00:00|1643.3|1640.3|1643.3|1640.3|1644.3|1641.3|1641.8|1638.8|1582
1759140000000|2025-09-29 10:00:00|1643.8|1640.8|1645.2|1642.2|1647.3|1644.3|1643.3|1640.3|1271
1759143600000|2025-09-29 11:00:00|1646.2|1643.2|1637.2|1634.2|1647.2|1644.2|1636.2|1633.2|2687
1759147200000|2025-09-29 12:00:00|1636.2|1633.2|1625.3|1622.3|1643.2|1640.2|1625.3|1622.3|4712
1759150800000|2025-09-29 13:00:00|1626.3|1623.3|1632.3|1629.3|1632.3|1629.3|1626.3|1623.3|4614
1759154400000|2025-09-29 14:00:00|1632.2|1629.2|1644.2|1641.2|1646.2|1643.2|1630.2|1627.2|4405
1759158000000|2025-09-29 15:00:00|1645.2|1642.2|1644.2|1641.2|1648.2|1645.2|1641.2|1638.2|5514
1759161600000|2025-09-29 16:00:00|1645.2|1642.2|1640.2|1637.2|1650.2|1647.2|1639.2|1636.2|11028
1759215600000|2025-09-30 07:00:00|1641.5|1638.5|1641|1638|1643|1640|1633|1630|1502
1759219200000|2025-09-30 08:00:00|1641.5|1638.5|1636|1633|1642|1639|1631|1628|2337
1759222800000|2025-09-30 09:00:00|1636.4|1633.4|1641.9|1638.9|1645.9|1642.9|1635|1632|1234
1759226400000|2025-09-30 10:00:00|1640.9|1637.9|1637.9|1634.9|1642.9|1639.9|1636.9|1633.9|1050
1759230000000|2025-09-30 11:00:00|1635.9|1632.9|1638.9|1635.9|1640.9|1637.9|1635.4|1632.4|1418
1759233600000|2025-09-30 12:00:00|1637.9|1634.9|1644.9|1641.9|1646.9|1643.9|1637.9|1634.9|2366
1759237200000|2025-09-30 13:00:00|1645.9|1642.9|1636.9|1633.9|1645.9|1642.9|1636.9|1633.9|2693
1759240800000|2025-09-30 14:00:00|1635.9|1632.9|1647.8|1644.8|1647.8|1644.8|1633.9|1630.9|4950
1759244400000|2025-09-30 15:00:00|1648.8|1645.8|1664.8|1661.8|1664.8|1661.8|1648.8|1645.8|6849
1759248000000|2025-09-30 16:00:00|1665.8|1662.8|1660.8|1657.8|1668.8|1665.8|1656.9|1653.9|11503
1759302000000|2025-10-01 07:00:00|1659.7|1656.7|1651.7|1648.7|1662.7|1659.7|1650.2|1647.2|1736
1759305600000|2025-10-01 08:00:00|1652.7|1649.7|1648.7|1645.7|1653.7|1650.7|1644.7|1641.7|1596
1759309200000|2025-10-01 09:00:00|1649.2|1646.2|1634.7|1631.7|1649.7|1646.7|1633.7|1630.7|2705
1759312800000|2025-10-01 10:00:00|1633.7|1630.7|1626.7|1623.7|1634.7|1631.7|1623.7|1620.7|5281
1759316400000|2025-10-01 11:00:00|1625.7|1622.7|1624.7|1621.7|1627.7|1624.7|1622.7|1619.7|3138
1759320000000|2025-10-01 12:00:00|1620.7|1617.7|1621.7|1618.7|1624.7|1621.7|1616.7|1613.7|4670
1759323600000|2025-10-01 13:00:00|1620.7|1617.7|1613.7|1610.7|1620.7|1617.7|1612.7|1609.7|4529
1759327200000|2025-10-01 14:00:00|1612.7|1609.7|1605.7|1602.7|1613.7|1610.7|1604.7|1601.7|6012
1759330800000|2025-10-01 15:00:00|1607.7|1604.7|1612.7|1609.7|1614.7|1611.7|1606.7|1603.7|4785
1759334400000|2025-10-01 16:00:00|1612.2|1609.2|1614.7|1611.7|1615.7|1612.7|1608.6|1605.6|7340
1759388400000|2025-10-02 07:00:00|1617|1614|1621.4|1618.4|1624.4|1621.4|1615.5|1612.5|1073
1759392000000|2025-10-02 08:00:00|1620.4|1617.4|1628.4|1625.4|1628.4|1625.4|1620.4|1617.4|1553
1759395600000|2025-10-02 09:00:00|1629.4|1626.4|1624.4|1621.4|1630.4|1627.4|1623.4|1620.4|960
1759399200000|2025-10-02 10:00:00|1626.4|1623.4|1645.3|1642.3|1646.3|1643.3|1626.4|1623.4|4363
1759402800000|2025-10-02 11:00:00|1644.3|1641.3|1639.3|1636.3|1645.3|1642.3|1637.3|1634.3|2345
1759406400000|2025-10-02 12:00:00|1640.3|1637.3|1642.3|1639.3|1647.3|1644.3|1636.3|1633.3|4706
1759410000000|2025-10-02 13:00:00|1643.3|1640.3|1640.3|1637.3|1648.3|1645.3|1637.3|1634.3|3680
1759413600000|2025-10-02 14:00:00|1640.8|1637.8|1645.2|1642.2|1653.2|1650.2|1639.3|1636.3|5987
1759417200000|2025-10-02 15:00:00|1646.2|1643.2|1632.7|1629.7|1646.2|1643.2|1630.2|1627.2|5055
1759420800000|2025-10-02 16:00:00|1633.2|1630.2|1641.1|1638.1|1642.2|1639.2|1632.2|1629.2|6754
1759474800000|2025-10-03 07:00:00|1644.5|1641.5|1651.9|1648.9|1656.9|1653.9|1642.5|1639.5|1241
1759478400000|2025-10-03 08:00:00|1652|1649|1655.9|1652.9|1657.9|1654.9|1651.4|1648.4|1026
1759482000000|2025-10-03 09:00:00|1654.9|1651.9|1652.9|1649.9|1656.9|1653.9|1651.9|1648.9|1090
1759485600000|2025-10-03 10:00:00|1653.4|1650.4|1652.9|1649.9|1654.9|1651.9|1649.9|1646.9|414
1759489200000|2025-10-03 11:00:00|1653.9|1650.9|1656.8|1653.8|1656.8|1653.8|1650.9|1647.9|1057
1759492800000|2025-10-03 12:00:00|1656.3|1653.3|1651.8|1648.8|1658.8|1655.8|1648.9|1645.9|2411
1759496400000|2025-10-03 13:00:00|1650.9|1647.9|1645.8|1642.8|1650.9|1647.9|1642.3|1639.3|3039
1759500000000|2025-10-03 14:00:00|1644.8|1641.8|1645.9|1642.9|1652.8|1649.8|1639.8|1636.8|3909
1759503600000|2025-10-03 15:00:00|1646.9|1643.9|1644.9|1641.9|1648.9|1645.9|1643.9|1640.9|2294
1759507200000|2025-10-03 16:00:00|1645.9|1642.9|1648.8|1645.8|1650.9|1647.9|1644.9|1641.9|4662
1759734000000|2025-10-06 07:00:00|1649|1646|1652.9|1649.9|1655.9|1652.9|1648.9|1645.9|960
1759737600000|2025-10-06 08:00:00|1653.4|1650.4|1657.9|1654.9|1657.9|1654.9|1651|1648|1002
1759741200000|2025-10-06 09:00:00|1656.9|1653.9|1669.8|1666.8|1669.8|1666.8|1653.9|1650.9|2613
1759744800000|2025-10-06 10:00:00|1670.8|1667.8|1665.8|1662.8|1672.8|1669.8|1665.7|1662.7|2309
1759748400000|2025-10-06 11:00:00|1665.2|1662.2|1669.8|1666.8|1669.8|1666.8|1661.8|1658.8|1857
1759752000000|2025-10-06 12:00:00|1670.8|1667.8|1667.8|1664.8|1671.8|1668.8|1664.8|1661.8|2268
1759755600000|2025-10-06 13:00:00|1668.8|1665.8|1667.9|1664.9|1669.8|1666.8|1662.9|1659.9|2962
1759759200000|2025-10-06 14:00:00|1666.9|1663.9|1665.8|1662.8|1670.8|1667.8|1664.8|1661.8|1829
1759762800000|2025-10-06 15:00:00|1666.8|1663.8|1670.8|1667.8|1672.8|1669.8|1666.8|1663.8|2884
1759766400000|2025-10-06 16:00:00|1670.9|1667.9|1676.8|1673.8|1680.8|1677.8|1670.9|1667.9|9222
1759820400000|2025-10-07 07:00:00|1673.6|1670.6|1674.7|1671.7|1677.1|1674.1|1671.7|1668.7|966
1759824000000|2025-10-07 08:00:00|1675.2|1672.2|1651.7|1648.7|1685.5|1682.5|1649.3|1646.3|5754
1759827600000|2025-10-07 09:00:00|1653.7|1650.7|1649.2|1646.2|1653.7|1650.7|1638.5|1635.5|4477
1759831200000|2025-10-07 10:00:00|1649.7|1646.7|1656.6|1653.6|1657.7|1654.7|1649.2|1646.2|809
1759834800000|2025-10-07 11:00:00|1654.8|1651.8|1653.7|1650.7|1657.7|1654.7|1652.7|1649.7|865
1759838400000|2025-10-07 12:00:00|1652.7|1649.7|1651.7|1648.7|1654.7|1651.7|1645.7|1642.7|4712
1759842000000|2025-10-07 13:00:00|1651.6|1648.6|1654.6|1651.6|1656.5|1653.5|1646.7|1643.7|2766
1759845600000|2025-10-07 14:00:00|1653.6|1650.6|1643.7|1640.7|1653.6|1650.6|1642.7|1639.7|3418
1759849200000|2025-10-07 15:00:00|1644.7|1641.7|1642.7|1639.7|1645.7|1642.7|1641.7|1638.7|2666
1759852800000|2025-10-07 16:00:00|1644.6|1641.6|1662.5|1659.5|1663.6|1660.6|1643.6|1640.6|8228
1759906800000|2025-10-08 07:00:00|1662.3|1659.3|1666.3|1663.3|1671.3|1668.3|1659.4|1656.4|1594
1759910400000|2025-10-08 08:00:00|1666.4|1663.4|1662.4|1659.4|1666.4|1663.4|1660.4|1657.4|1294
1759914000000|2025-10-08 09:00:00|1662.9|1659.9|1654.3|1651.3|1665.4|1662.4|1653.3|1650.3|628
1759917600000|2025-10-08 10:00:00|1653.3|1650.3|1643.4|1640.4|1654.9|1651.9|1639.3|1636.3|2346
1759921200000|2025-10-08 11:00:00|1644.4|1641.4|1639.4|1636.4|1644.4|1641.4|1631.4|1628.4|2093
1759924800000|2025-10-08 12:00:00|1639.3|1636.3|1636.4|1633.4|1640.3|1637.3|1633.3|1630.3|3816
1759928400000|2025-10-08 13:00:00|1636.3|1633.3|1633.4|1630.4|1636.4|1633.4|1631.5|1628.5|2221
1759932000000|2025-10-08 14:00:00|1634.4|1631.4|1632.4|1629.4|1637.3|1634.3|1631.4|1628.4|1993
1759935600000|2025-10-08 15:00:00|1631.4|1628.4|1631.3|1628.3|1634.3|1631.3|1628.3|1625.3|3282
1759939200000|2025-10-08 16:00:00|1631.2|1628.2|1629.4|1626.4|1631.3|1628.3|1624.4|1621.4|7073
1759993200000|2025-10-09 07:00:00|1629.7|1626.7|1628.1|1625.1|1636|1633|1625.7|1622.7|1771
1759996800000|2025-10-09 08:00:00|1627.7|1624.7|1628.1|1625.1|1632.1|1629.1|1626.1|1623.1|1677
1760000400000|2025-10-09 09:00:00|1627.2|1624.2|1628|1625|1631.6|1628.6|1627.2|1624.2|649
1760004000000|2025-10-09 10:00:00|1627.1|1624.1|1622.1|1619.1|1627.1|1624.1|1615.1|1612.1|2200
1760007600000|2025-10-09 11:00:00|1622.2|1619.2|1617.1|1614.1|1626.2|1623.2|1615.2|1612.2|1643
1760011200000|2025-10-09 12:00:00|1617.2|1614.2|1624.1|1621.1|1629.1|1626.1|1616.2|1613.2|2200
1760014800000|2025-10-09 13:00:00|1626.1|1623.1|1618.1|1615.1|1630|1627|1617|1614|2660
1760018400000|2025-10-09 14:00:00|1617.1|1614.1|1617|1614|1620.5|1617.5|1616|1613|2224
1760022000000|2025-10-09 15:00:00|1616|1613|1615.9|1612.9|1617|1614|1613.9|1610.9|1449
1760025600000|2025-10-09 16:00:00|1615.4|1612.4|1623|1620|1624.9|1621.9|1615|1612|5095
1760079600000|2025-10-10 07:00:00|1625.7|1622.7|1624.7|1621.7|1626.8|1623.8|1621.7|1618.7|711
1760083200000|2025-10-10 08:00:00|1624.6|1621.6|1624.7|1621.7|1627.7|1624.7|1621.7|1618.7|521
1760086800000|2025-10-10 09:00:00|1625.6|1622.6|1622.7|1619.7|1631.7|1628.7|1621.7|1618.7|649
1760090400000|2025-10-10 10:00:00|1622.6|1619.6|1625.7|1622.7|1625.7|1622.7|1620.7|1617.7|304
1760094000000|2025-10-10 11:00:00|1625.6|1622.6|1622.7|1619.7|1629.7|1626.7|1622.2|1619.2|1026
1760097600000|2025-10-10 12:00:00|1623.6|1620.6|1623.7|1620.7|1628.6|1625.6|1618.7|1615.7|1997
1760101200000|2025-10-10 13:00:00|1624.7|1621.7|1624.6|1621.6|1624.7|1621.7|1618.7|1615.7|1700
1760104800000|2025-10-10 14:00:00|1625.6|1622.6|1615.6|1612.6|1625.6|1622.6|1615.5|1612.5|2112
1760108400000|2025-10-10 15:00:00|1616.1|1613.1|1599.7|1596.7|1616.1|1613.1|1594.8|1591.8|8568
1760112000000|2025-10-10 16:00:00|1598.8|1595.8|1607.7|1604.7|1609.6|1606.6|1598.7|1595.7|5958
1760338800000|2025-10-13 07:00:00|1616.3|1613.3|1604.8|1601.8|1616.3|1613.3|1602.9|1599.9|945
1760342400000|2025-10-13 08:00:00|1603.9|1600.9|1587.9|1584.9|1604.8|1601.8|1583.9|1580.9|6810
1760346000000|2025-10-13 09:00:00|1588.4|1585.4|1575.1|1572.1|1588.4|1585.4|1574.1|1571.1|2615
1760349600000|2025-10-13 10:00:00|1575.5|1572.5|1561.2|1558.2|1576.1|1573.1|1558.2|1555.2|7726
1760353200000|2025-10-13 11:00:00|1560.2|1557.2|1563.2|1560.2|1568.6|1565.6|1558.3|1555.3|3968
1760356800000|2025-10-13 12:00:00|1562.2|1559.2|1562|1559|1563.2|1560.2|1550.3|1547.3|8786
1760360400000|2025-10-13 13:00:00|1561.1|1558.1|1554.1|1551.1|1562.1|1559.1|1552.1|1549.1|4073
1760364000000|2025-10-13 14:00:00|1554|1551|1553.1|1550.1|1556.1|1553.1|1552.1|1549.1|4710
1760367600000|2025-10-13 15:00:00|1552.1|1549.1|1561.9|1558.9|1562.9|1559.9|1551.1|1548.1|4863
1760371200000|2025-10-13 16:00:00|1561|1558|1554.1|1551.1|1561.9|1558.9|1554|1551|6259
1760425200000|2025-10-14 07:00:00|1555.4|1552.4|1543|1540|1555.4|1552.4|1540|1537|1675
1760428800000|2025-10-14 08:00:00|1542.1|1539.1|1544.8|1541.8|1548.9|1545.9|1535.1|1532.1|2790
1760432400000|2025-10-14 09:00:00|1542.9|1539.9|1536.7|1533.7|1544.9|1541.9|1534.8|1531.8|1978
1760436000000|2025-10-14 10:00:00|1536.3|1533.3|1537.6|1534.6|1541.7|1538.7|1532.8|1529.8|2296
1760439600000|2025-10-14 11:00:00|1537.7|1534.7|1541.6|1538.6|1544.6|1541.6|1535.7|1532.7|1822
1760443200000|2025-10-14 12:00:00|1541.7|1538.7|1548.7|1545.7|1554.6|1551.6|1540.6|1537.6|6688
1760446800000|2025-10-14 13:00:00|1548.8|1545.8|1549.6|1546.6|1554.7|1551.7|1546.8|1543.8|4151
1760450400000|2025-10-14 14:00:00|1548.7|1545.7|1577.2|1574.2|1579.2|1576.2|1547.6|1544.6|8720
1760454000000|2025-10-14 15:00:00|1577.3|1574.3|1581.3|1578.3|1583.3|1580.3|1574.2|1571.2|4915
1760457600000|2025-10-14 16:00:00|1582.2|1579.2|1582.5|1579.5|1589.1|1586.1|1578.2|1575.2|10276
1760511600000|2025-10-15 07:00:00|1581.8|1578.8|1578.8|1575.8|1582.8|1579.8|1573|1570|1669
1760515200000|2025-10-15 08:00:00|1577.8|1574.8|1561.9|1558.9|1580.8|1577.8|1555|1552|2857
1760518800000|2025-10-15 09:00:00|1560.9|1557.9|1556.9|1553.9|1564.4|1561.4|1556.9|1553.9|649
1760522400000|2025-10-15 10:00:00|1557|1554|1553.8|1550.8|1559.8|1556.8|1550.8|1547.8|1486
1760526000000|2025-10-15 11:00:00|1553.7|1550.7|1553.7|1550.7|1557.7|1554.7|1550.8|1547.8|1185
1760529600000|2025-10-15 12:00:00|1552.8|1549.8|1561.6|1558.6|1565.6|1562.6|1548.7|1545.7|3221
1760533200000|2025-10-15 13:00:00|1562.6|1559.6|1558.6|1555.6|1562.6|1559.6|1555.6|1552.6|2415
1760536800000|2025-10-15 14:00:00|1558.7|1555.7|1559.7|1556.7|1562.7|1559.7|1553.6|1550.6|2889
1760540400000|2025-10-15 15:00:00|1559.8|1556.8|1559.5|1556.5|1563.5|1560.5|1556.8|1553.8|2047
1760544000000|2025-10-15 16:00:00|1560.5|1557.5|1562.7|1559.7|1569.5|1566.5|1559.5|1556.5|6639
1760598000000|2025-10-16 07:00:00|1565.4|1562.4|1566.3|1563.3|1569.4|1566.4|1562.4|1559.4|1175
1760601600000|2025-10-16 08:00:00|1566.4|1563.4|1568.4|1565.4|1574.3|1571.3|1563.5|1560.5|1858
1760605200000|2025-10-16 09:00:00|1568.3|1565.3|1570.3|1567.3|1570.4|1567.4|1567.3|1564.3|589
1760608800000|2025-10-16 10:00:00|1570.4|1567.4|1567.3|1564.3|1570.4|1567.4|1565.4|1562.4|1479
1760612400000|2025-10-16 11:00:00|1566.4|1563.4|1570.2|1567.2|1572.2|1569.2|1566.2|1563.2|949
1760616000000|2025-10-16 12:00:00|1570.3|1567.3|1579.2|1576.2|1581.2|1578.2|1568.4|1565.4|2780
1760619600000|2025-10-16 13:00:00|1579.7|1576.7|1578.9|1575.9|1581.5|1578.5|1576.2|1573.2|2757
1760623200000|2025-10-16 14:00:00|1579|1576|1569.1|1566.1|1579.1|1576.1|1553.5|1550.5|8309
1760626800000|2025-10-16 15:00:00|1569.9|1566.9|1568.1|1565.1|1572.2|1569.2|1567.2|1564.2|2019
1760630400000|2025-10-16 16:00:00|1568.2|1565.2|1578.8|1575.8|1578.9|1575.9|1567.2|1564.2|5660
1760634000000|2025-10-16 17:00:00|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|1578.9|1575.9|0
1760684400000|2025-10-17 07:00:00|1580.6|1577.6|1565.7|1562.7|1580.6|1577.6|1564.8|1561.8|1027
1760688000000|2025-10-17 08:00:00|1565.8|1562.8|1567.8|1564.8|1567.9|1564.9|1560.4|1557.4|920
1760691600000|2025-10-17 09:00:00|1567.9|1564.9|1567.1|1564.1|1572.9|1569.9|1566|1563|803
1760695200000|2025-10-17 10:00:00|1568|1565|1566|1563|1572|1569|1564|1561|767
1760698800000|2025-10-17 11:00:00|1565.2|1562.2|1577|1574|1578|1575|1564.9|1561.9|1373
1760702400000|2025-10-17 12:00:00|1576.7|1573.7|1569.1|1566.1|1578|1575|1567.1|1564.1|2009
1760706000000|2025-10-17 13:00:00|1570|1567|1564|1561|1571|1568|1561.9|1558.9|3052
1760709600000|2025-10-17 14:00:00|1563.1|1560.1|1555|1552|1567|1564|1553|1550|3663
1760713200000|2025-10-17 15:00:00|1554|1551|1549.1|1546.1|1555.1|1552.1|1540|1537|4684
1760716800000|2025-10-17 16:00:00|1549.5|1546.5|1547.1|1544.1|1550|1547|1543.1|1540.1|5719
1760943600000|2025-10-20 07:00:00|1546.6|1543.6|1555.4|1552.4|1557.5|1554.5|1545.3|1542.3|1670
1760947200000|2025-10-20 08:00:00|1555.5|1552.5|1557.3|1554.3|1563.2|1560.2|1554.2|1551.2|1623
1760950800000|2025-10-20 09:00:00|1557.2|1554.2|1560|1557|1564|1561|1557.2|1554.2|1124
1760954400000|2025-10-20 10:00:00|1561|1558|1562|1559|1564|1561|1559|1556|827
1760958000000|2025-10-20 11:00:00|1561.1|1558.1|1555.2|1552.2|1563|1560|1555.2|1552.2|896
1760961600000|2025-10-20 12:00:00|1554.2|1551.2|1564|1561|1565|1562|1552.2|1549.2|2497
1760965200000|2025-10-20 13:00:00|1565|1562|1567|1564|1570.9|1567.9|1555.1|1552.1|2636
1760968800000|2025-10-20 14:00:00|1567.1|1564.1|1567|1564|1567.5|1564.5|1562|1559|2316
1760972400000|2025-10-20 15:00:00|1568|1565|1559|1556|1570.8|1567.8|1553.1|1550.1|5148
1760976000000|2025-10-20 16:00:00|1559.1|1556.1|1570.8|1567.8|1570.8|1567.8|1558.9|1555.9|4511
1761030000000|2025-10-21 07:00:00|1570.1|1567.1|1569.6|1566.6|1574.6|1571.6|1568.6|1565.6|887
1761033600000|2025-10-21 08:00:00|1570.6|1567.6|1563.7|1560.7|1572.6|1569.6|1560.9|1557.9|876
1761037200000|2025-10-21 09:00:00|1563.6|1560.6|1560.9|1557.9|1563.6|1560.6|1556.9|1553.9|688
1761040800000|2025-10-21 10:00:00|1560.8|1557.8|1552.8|1549.8|1561.7|1558.7|1552.8|1549.8|748
1761044400000|2025-10-21 11:00:00|1551.8|1548.8|1544.8|1541.8|1552.8|1549.8|1544.7|1541.7|2096
1761048000000|2025-10-21 12:00:00|1545.7|1542.7|1543.8|1540.8|1545.8|1542.8|1539.3|1536.3|3083
1761051600000|2025-10-21 13:00:00|1544.8|1541.8|1542.6|1539.6|1553.5|1550.5|1541.5|1538.5|3333
1761055200000|2025-10-21 14:00:00|1543.5|1540.5|1513.1|1510.1|1543.6|1540.6|1509.1|1506.1|11722
1761058800000|2025-10-21 15:00:00|1512.9|1509.9|1523.1|1520.1|1523.9|1520.9|1504.1|1501.1|6471
1761062400000|2025-10-21 16:00:00|1525.1|1522.1|1517.2|1514.2|1527.1|1524.1|1514.1|1511.1|8445
1761116400000|2025-10-22 07:00:00|1521.1|1518.1|1518.1|1515.1|1525|1522|1516.1|1513.1|1888
1761120000000|2025-10-22 08:00:00|1518|1515|1521|1518|1524.9|1521.9|1517.6|1514.6|763
1761123600000|2025-10-22 09:00:00|1520|1517|1529.9|1526.9|1530.9|1527.9|1514.9|1511.9|1147
1761127200000|2025-10-22 10:00:00|1531|1528|1527|1524|1536.5|1533.5|1523.9|1520.9|1595
1761130800000|2025-10-22 11:00:00|1526.9|1523.9|1527.7|1524.7|1529.8|1526.8|1521.8|1518.8|1164
1761134400000|2025-10-22 12:00:00|1528.6|1525.6|1512.8|1509.8|1528.8|1525.8|1510.8|1507.8|3363
1761138000000|2025-10-22 13:00:00|1514.7|1511.7|1512.8|1509.8|1516.8|1513.8|1507.9|1504.9|3386
1761141600000|2025-10-22 14:00:00|1513.6|1510.6|1505.6|1502.6|1517.2|1514.2|1504.8|1501.8|3596
1761145200000|2025-10-22 15:00:00|1504.8|1501.8|1508.6|1505.6|1510.4|1507.4|1496.6|1493.6|4817
1761148800000|2025-10-22 16:00:00|1508.4|1505.4|1505.4|1502.4|1509.4|1506.4|1500.4|1497.4|5443
1761202800000|2025-10-23 07:00:00|1518.8|1515.8|1522|1519|1525.1|1522.1|1511.1|1508.1|1961
1761206400000|2025-10-23 08:00:00|1521.1|1518.1|1523.1|1520.1|1524.2|1521.2|1516.2|1513.2|1401
1761210000000|2025-10-23 09:00:00|1523.2|1520.2|1524|1521|1525.2|1522.2|1521.2|1518.2|761
1761213600000|2025-10-23 10:00:00|1524.1|1521.1|1519.1|1516.1|1524.1|1521.1|1518.3|1515.3|1245
1761217200000|2025-10-23 11:00:00|1519.2|1516.2|1520|1517|1521.5|1518.5|1514.1|1511.1|1385
1761220800000|2025-10-23 12:00:00|1520.6|1517.6|1517.8|1514.8|1523|1520|1516.8|1513.8|2378
1761224400000|2025-10-23 13:00:00|1518.6|1515.6|1525.4|1522.4|1525.5|1522.5|1512|1509|3089
1761228000000|2025-10-23 14:00:00|1526.4|1523.4|1517.9|1514.9|1535|1532|1517.8|1514.8|3576
1761231600000|2025-10-23 15:00:00|1517.8|1514.8|1526.6|1523.6|1527.6|1524.6|1517.8|1514.8|2778
1761235200000|2025-10-23 16:00:00|1527.4|1524.4|1516.7|1513.7|1528.6|1525.6|1514.9|1511.9|6050
1761289200000|2025-10-24 07:00:00|1518.2|1513.2|1506.9|1503.9|1518.7|1515.7|1506.9|1503.9|1134
1761292800000|2025-10-24 08:00:00|1506.8|1503.8|1504.9|1501.9|1508.8|1505.8|1500.5|1497.5|1674
1761296400000|2025-10-24 09:00:00|1504.8|1501.8|1507.9|1504.9|1508.9|1505.9|1503.9|1500.9|484
1761300000000|2025-10-24 10:00:00|1507|1504|1501.7|1498.7|1507|1504|1500.8|1497.8|1480
1761303600000|2025-10-24 11:00:00|1501.2|1498.2|1493.6|1490.6|1501.7|1498.7|1491|1488|4539
1761307200000|2025-10-24 12:00:00|1493.7|1490.7|1494.5|1491.5|1497.4|1494.4|1487.6|1484.6|5696
1761310800000|2025-10-24 13:00:00|1494.4|1491.4|1490.6|1487.6|1494.6|1491.6|1485.6|1482.6|2083
1761314400000|2025-10-24 14:00:00|1489.8|1486.8|1489.7|1486.7|1493.8|1490.8|1486.8|1483.8|2243
1761318000000|2025-10-24 15:00:00|1490.6|1487.6|1490.7|1487.7|1492.8|1489.8|1489.7|1486.7|2477
1761321600000|2025-10-24 16:00:00|1490.8|1487.8|1489|1486|1492.6|1489.6|1487.9|1484.9|9312