1580778000000|2020-02-04 01:00:00|881.3|880.1|883.8|882.6|883.9|882.7|879.1|877.9|2500
1580781600000|2020-02-04 02:00:00|883.6|882.4|885.4|884.2|887.4|886.2|883.6|882.4|1666
1580785200000|2020-02-04 03:00:00|885.3|884.1|886.1|884.9|887.2|886|884.9|883.7|928
1580788800000|2020-02-04 04:00:00|885.9|884.7|885.4|884.2|886.4|885.2|885.4|884.2|336
1580792400000|2020-02-04 05:00:00|885.7|884.5|889.7|888.5|890.4|889.2|885.7|884.5|1978
1580796000000|2020-02-04 06:00:00|890|888.8|892.1|890.9|892.4|891.2|889.4|888.2|1607
1580799600000|2020-02-04 07:00:00|891.9|890.7|891|889.8|892.2|891|890.5|889.3|1036
1580803200000|2020-02-04 08:00:00|890.7|889.5|890.4|889.2|891.2|890|889.2|888|1125
1580806800000|2020-02-04 09:00:00|890.2|889|890.1|888.9|891|889.8|889.3|888.1|892
1580810400000|2020-02-04 10:00:00|890|888.8|889.2|888|890.7|889.5|888.7|887.5|571
1580814000000|2020-02-04 11:00:00|889.6|888.4|890.5|889.3|891|889.8|889.2|888|512
1580817600000|2020-02-04 12:00:00|890.7|889.5|889|887.8|890.7|889.5|887|885.8|2181
1580821200000|2020-02-04 13:00:00|889.1|887.9|889.8|888.6|890.5|889.3|887.9|886.7|1359
1580824800000|2020-02-04 14:00:00|888.9|887.7|887|885.8|889.2|888|886.7|885.5|8803
1580828400000|2020-02-04 15:00:00|887.1|885.9|884.3|883.1|887.8|886.6|883.9|882.7|11122
1580832000000|2020-02-04 16:00:00|884.4|883.2|886.4|885.2|887.5|886.3|883.9|882.7|9425
1580835600000|2020-02-04 17:00:00|886.5|885.3|886.5|885.3|886.8|885.6|885|883.8|4060
1580839200000|2020-02-04 18:00:00|886.4|885.2|884.5|883.3|887|885.8|884.3|883.1|5468
1580842800000|2020-02-04 19:00:00|884.3|883.1|885.5|884.3|887|885.8|884.2|883|6417
1580864400000|2020-02-05 01:00:00|885.9|884.7|888|886.8|888.8|887.6|885.3|884.1|3840
1580868000000|2020-02-05 02:00:00|887.9|886.7|889.4|888.2|890.1|888.9|887.9|886.7|1061
1580871600000|2020-02-05 03:00:00|889.1|887.9|887.5|886.3|889.1|887.9|887.4|886.2|479
1580875200000|2020-02-05 04:00:00|887.4|886.2|887.9|886.7|888|886.8|887.1|885.9|304
1580878800000|2020-02-05 05:00:00|887.7|886.5|888.2|887|889.2|888|887.7|886.5|395
1580882400000|2020-02-05 06:00:00|888.3|887.1|888.4|887.2|888.9|887.7|887.2|886|612
1580886000000|2020-02-05 07:00:00|888.3|887.1|887.8|886.6|889.6|888.4|887.8|886.6|1535
1580889600000|2020-02-05 08:00:00|887.9|886.7|888.9|887.7|890.2|889|887.2|886|1034
1580893200000|2020-02-05 09:00:00|888.8|887.6|893.2|892|893.6|892.4|888.4|887.2|1604
1580896800000|2020-02-05 10:00:00|893.1|891.9|891.5|890.3|893.1|891.9|891|889.8|873
1580900400000|2020-02-05 11:00:00|891.2|890|889.2|888|891.5|890.3|889.2|888|596
1580904000000|2020-02-05 12:00:00|889|887.8|891.2|890|891.7|890.5|888.9|887.7|1102
1580907600000|2020-02-05 13:00:00|891|889.8|891.7|890.5|892.4|891.2|890.2|889|1049
1580911200000|2020-02-05 14:00:00|892.4|891.2|886.7|885.5|892.7|891.5|886.6|885.4|8815
1580914800000|2020-02-05 15:00:00|886.6|885.4|886|884.8|887.8|886.6|884.8|883.6|8961
1580918400000|2020-02-05 16:00:00|886.1|884.9|886.2|885|886.5|885.3|884.1|882.9|4250
1580922000000|2020-02-05 17:00:00|886.1|884.9|884.5|883.3|886.5|885.3|884|882.8|3038
1580925600000|2020-02-05 18:00:00|884.6|883.4|886.2|885|887.2|886|884|882.8|6310
1580929200000|2020-02-05 19:00:00|886.4|885.2|885.8|884.6|886.5|885.3|885.2|884|4377
1580950800000|2020-02-06 01:00:00|887.1|885.9|890.6|889.4|890.6|889.4|886.8|885.6|2153
1580954400000|2020-02-06 02:00:00|890.5|889.3|890.1|888.9|890.8|889.6|889.9|888.7|756
1580958000000|2020-02-06 03:00:00|890|888.8|889.1|887.9|890.9|889.7|888.9|887.7|782
1580961600000|2020-02-06 04:00:00|889|887.8|889.6|888.4|890.1|888.9|889|887.8|393
1580965200000|2020-02-06 05:00:00|889.4|888.2|890.9|889.7|890.9|889.7|889|887.8|396
1580968800000|2020-02-06 06:00:00|891.1|889.9|891.4|890.2|892.2|891|890.5|889.3|1122
1580972400000|2020-02-06 07:00:00|891.3|890.1|891.7|890.5|891.9|890.7|890.9|889.7|260
1580976000000|2020-02-06 08:00:00|891.4|890.2|891.9|890.7|892.2|891|890.4|889.2|737
1580979600000|2020-02-06 09:00:00|892.2|891|890.4|889.2|892.4|891.2|890.4|889.2|1057
1580983200000|2020-02-06 10:00:00|890.2|889|888.9|887.7|890.4|889.2|888.7|887.5|1089
1580986800000|2020-02-06 11:00:00|889.2|888|889.5|888.3|889.9|888.7|888|886.8|652
1580990400000|2020-02-06 12:00:00|889.4|888.2|888.7|887.5|890.1|888.9|888.6|887.4|1878
1580994000000|2020-02-06 13:00:00|888.5|887.3|889.7|888.5|889.7|888.5|888.2|887|987
1580997600000|2020-02-06 14:00:00|889.4|888.2|885.5|884.3|889.6|888.4|884.7|883.5|10061
1581001200000|2020-02-06 15:00:00|885.3|884.1|883.8|882.6|886.3|885.1|883.8|882.6|8265
1581004800000|2020-02-06 16:00:00|884|882.8|888.8|887.6|889.5|888.3|883|881.8|9443
1581008400000|2020-02-06 17:00:00|888.9|887.7|886.8|885.6|889.4|888.2|886.2|885|5429
1581012000000|2020-02-06 18:00:00|886.7|885.5|886.2|885|887.4|886.2|885.1|883.9|4594
1581015600000|2020-02-06 19:00:00|886.3|885.1|888.9|887.7|889|887.8|885.8|884.6|7739
1581037200000|2020-02-07 01:00:00|889.2|888|890.2|889|890.7|889.5|888.4|887.2|1687
1581040800000|2020-02-07 02:00:00|890.1|888.9|890|888.8|890.7|889.5|889.9|888.7|707
1581044400000|2020-02-07 03:00:00|889.9|888.7|889.8|888.6|890.5|889.3|889.8|888.6|469
1581048000000|2020-02-07 04:00:00|890|888.8|890|888.8|890.3|889.1|890|888.8|91
1581051600000|2020-02-07 05:00:00|889.8|888.6|889.3|888.1|890|888.8|889|887.8|415
1581055200000|2020-02-07 06:00:00|889|887.8|889.8|888.6|890|888.8|889|887.8|510
1581058800000|2020-02-07 07:00:00|890.2|889|889.8|888.6|890.3|889.1|889.8|888.6|371
1581062400000|2020-02-07 08:00:00|889.7|888.5|887.6|886.4|889.7|888.5|887.3|886.1|519
1581066000000|2020-02-07 09:00:00|887.5|886.3|889.1|887.9|889.5|888.3|887.3|886.1|776
1581069600000|2020-02-07 10:00:00|888.8|887.6|887.3|886.1|889.1|887.9|887.3|886.1|449
1581073200000|2020-02-07 11:00:00|887.6|886.4|887.1|885.9|888.1|886.9|886.6|885.4|616
1581076800000|2020-02-07 12:00:00|887.2|886|886.6|885.4|887.3|886.1|886.3|885.1|771
1581080400000|2020-02-07 13:00:00|886.7|885.5|887.8|886.6|888.4|887.2|886.7|885.5|2003
1581084000000|2020-02-07 14:00:00|887.5|886.3|885|883.8|887.5|886.3|882.5|881.3|16773
1581087600000|2020-02-07 15:00:00|884.9|883.7|887.9|886.7|889.7|888.5|884.4|883.2|17307
1581091200000|2020-02-07 16:00:00|887.8|886.6|887.4|886.2|890.8|889.6|887|885.8|10035
1581094800000|2020-02-07 17:00:00|887.3|886.1|886.9|885.7|887.4|886.2|886.3|885.1|8474
1581098400000|2020-02-07 18:00:00|886.8|885.6|887.8|886.6|889.4|888.2|886.6|885.4|7266
1581102000000|2020-02-07 19:00:00|887.9|886.7|888.7|887.5|888.9|887.7|887.4|886.2|10137
1581296400000|2020-02-10 01:00:00|890.3|889.1|890.7|889.5|891.9|890.7|888.9|887.7|2354
1581300000000|2020-02-10 02:00:00|890.8|889.6|891.8|890.6|892.1|890.9|890.7|889.5|4668
1581303600000|2020-02-10 03:00:00|891.9|890.7|891.3|890.1|892|890.8|891.1|889.9|240
1581307200000|2020-02-10 04:00:00|891.1|889.9|890.3|889.1|891.1|889.9|890.1|888.9|456
1581310800000|2020-02-10 05:00:00|890.1|888.9|891|889.8|891.6|890.4|890.1|888.9|370
1581314400000|2020-02-10 06:00:00|890.8|889.6|891.1|889.9|892.1|890.9|890.5|889.3|1434
1581318000000|2020-02-10 07:00:00|891|889.8|890.5|889.3|891.5|890.3|890.1|888.9|5285
1581321600000|2020-02-10 08:00:00|890.4|889.2|890.6|889.4|890.6|889.4|890.1|888.9|326
1581325200000|2020-02-10 09:00:00|890.4|889.2|889.4|888.2|890.4|889.2|889.4|888.2|669
1581328800000|2020-02-10 10:00:00|889.6|888.4|890.5|889.3|890.6|889.4|888.9|887.7|326
1581332400000|2020-02-10 11:00:00|890.6|889.4|890.9|889.7|891.2|890|889.8|888.6|446
1581336000000|2020-02-10 12:00:00|891|889.8|889.5|888.3|891.2|890|889.4|888.2|1184
1581339600000|2020-02-10 13:00:00|889.3|888.1|887.6|886.4|889.3|888.1|887.6|886.4|929
1581343200000|2020-02-10 14:00:00|887.4|886.2|889.8|888.6|889.8|888.6|886.2|885|12348
1581346800000|2020-02-10 15:00:00|889.7|888.5|895.5|894.3|896.3|895.1|889.2|888|17146
1581350400000|2020-02-10 16:00:00|895.4|894.2|893.1|891.9|895.9|894.7|892.6|891.4|8145
1581354000000|2020-02-10 17:00:00|893|891.8|890.9|889.7|893|891.8|890.9|889.7|5693
1581357600000|2020-02-10 18:00:00|891|889.8|890.7|889.5|892.2|891|890.2|889|7815
1581361200000|2020-02-10 19:00:00|890.6|889.4|891.5|890.3|892|890.8|890.1|888.9|14372
1581382800000|2020-02-11 01:00:00|892.3|891.1|893.9|892.7|894.3|893.1|892.3|891.1|2322
1581386400000|2020-02-11 02:00:00|894|892.8|893.6|892.4|894.1|892.9|893.4|892.2|522
1581390000000|2020-02-11 03:00:00|893.7|892.5|893.4|892.2|894.9|893.7|893.4|892.2|516
1581393600000|2020-02-11 04:00:00|893.5|892.3|893.1|891.9|893.5|892.3|892.9|891.7|163
1581397200000|2020-02-11 05:00:00|893|891.8|893.1|891.9|893.8|892.6|892.9|891.7|450
1581400800000|2020-02-11 06:00:00|893.2|892|892.4|891.2|894|892.8|892.3|891.1|584
1581404400000|2020-02-11 07:00:00|892.3|891.1|893.2|892|893.5|892.3|892.3|891.1|294
1581408000000|2020-02-11 08:00:00|893.1|891.9|892.5|891.3|893.4|892.2|892.4|891.2|285
1581411600000|2020-02-11 09:00:00|892.4|891.2|891.7|890.5|892.7|891.5|891|889.8|742
1581415200000|2020-02-11 10:00:00|891.6|890.4|891.4|890.2|891.7|890.5|891.1|889.9|255
1581418800000|2020-02-11 11:00:00|891.3|890.1|892.3|891.1|893|891.8|891|889.8|375
1581422400000|2020-02-11 12:00:00|892.5|891.3|891|889.8|892.5|891.3|890.5|889.3|954
1581426000000|2020-02-11 13:00:00|891.1|889.9|890.9|889.7|891.7|890.5|890.6|889.4|2773
1581429600000|2020-02-11 14:00:00|890.8|889.6|889.7|888.5|892.7|891.5|888|886.8|10401
1581433200000|2020-02-11 15:00:00|889.8|888.6|890.4|889.2|892.4|891.2|889.8|888.6|10206
1581436800000|2020-02-11 16:00:00|890.3|889.1|889.3|888.1|891|889.8|888.4|887.2|9382
1581440400000|2020-02-11 17:00:00|889.6|888.4|890.3|889.1|895.4|894.2|884.9|883.7|17434
1581444000000|2020-02-11 18:00:00|890.2|889|889|887.8|891.8|890.6|887.7|886.5|9753
1581447600000|2020-02-11 19:00:00|888.9|887.7|891.6|890.4|892.1|890.9|888.8|887.6|9903
1581469200000|2020-02-12 01:00:00|892.3|891.1|892.3|891.1|893.3|892.1|890.6|889.4|2123
1581472800000|2020-02-12 02:00:00|892.2|891|892.1|890.9|892.6|891.4|891.1|889.9|674
1581476400000|2020-02-12 03:00:00|892.2|891|889.7|888.5|892.3|891.1|889.3|888.1|591
1581480000000|2020-02-12 04:00:00|889.8|888.6|889.9|888.7|889.9|888.7|889.5|888.3|145
1581483600000|2020-02-12 05:00:00|889.7|888.5|889.7|888.5|890.1|888.9|889.7|888.5|364
1581487200000|2020-02-12 06:00:00|889.4|888.2|889.2|888|889.9|888.7|888.4|887.2|649
1581490800000|2020-02-12 07:00:00|889.1|887.9|890.4|889.2|890.6|889.4|888.9|887.7|476
1581494400000|2020-02-12 08:00:00|890.3|889.1|890.7|889.5|891.3|890.1|889.9|888.7|531
1581498000000|2020-02-12 09:00:00|890.6|889.4|890.8|889.6|891|889.8|889.9|888.7|576
1581501600000|2020-02-12 10:00:00|890.7|889.5|892|890.8|892.3|891.1|889.9|888.7|1129
1581505200000|2020-02-12 11:00:00|892.1|890.9|891.4|890.2|892.6|891.4|890.9|889.7|564
1581508800000|2020-02-12 12:00:00|891.5|890.3|890.7|889.5|891.9|890.7|889.9|888.7|3707
1581512400000|2020-02-12 13:00:00|890.6|889.4|891.6|890.4|893.4|892.2|890.6|889.4|2534
1581516000000|2020-02-12 14:00:00|891.8|890.6|895.6|894.4|897.3|896.1|889.9|888.7|15152
1581519600000|2020-02-12 15:00:00|895.4|894.2|895.8|894.6|896|894.8|893.6|892.4|15614
1581523200000|2020-02-12 16:00:00|895.9|894.7|893.9|892.7|897.3|896.1|892.9|891.7|11041
1581526800000|2020-02-12 17:00:00|894.1|892.9|895.2|894|895.4|894.2|893.8|892.6|11703
1581530400000|2020-02-12 18:00:00|895.3|894.1|896.3|895.1|896.8|895.6|894.2|893|14548
1581534000000|2020-02-12 19:00:00|896.4|895.2|897.9|896.7|899|897.8|896.3|895.1|13165
1581555600000|2020-02-13 01:00:00|897.1|895.9|899.4|898.2|899.5|898.3|896.8|895.6|4078
1581559200000|2020-02-13 02:00:00|899.3|898.1|899.7|898.5|900.2|899|899.1|897.9|497
1581562800000|2020-02-13 03:00:00|899.5|898.3|897.6|896.4|899.5|898.3|897.4|896.2|2040
1581566400000|2020-02-13 04:00:00|897.7|896.5|897.2|896|897.8|896.6|896.7|895.5|930
1581570000000|2020-02-13 05:00:00|897.1|895.9|896.7|895.5|897.2|896|896.7|895.5|493
1581573600000|2020-02-13 06:00:00|897|895.8|898.1|896.9|898.5|897.3|897|895.8|883
1581577200000|2020-02-13 07:00:00|898|896.8|898.3|897.1|898.5|897.3|897.7|896.5|380
1581580800000|2020-02-13 08:00:00|898.4|897.2|898.4|897.2|898.9|897.7|897.5|896.3|594
1581584400000|2020-02-13 09:00:00|898.5|897.3|897.1|895.9|898.9|897.7|896.6|895.4|850
1581588000000|2020-02-13 10:00:00|896.9|895.7|895.7|894.5|897.4|896.2|894.5|893.3|5318
1581591600000|2020-02-13 11:00:00|895.8|894.6|895.7|894.5|896.2|895|895|893.8|953
1581595200000|2020-02-13 12:00:00|895.8|894.6|895.8|894.6|897.1|895.9|895|893.8|1528
1581598800000|2020-02-13 13:00:00|895.7|894.5|897.7|896.5|898.2|897|895.5|894.3|2406
1581602400000|2020-02-13 14:00:00|897.9|896.7|902.3|901.1|903.4|902.2|896.9|895.7|20619
1581606000000|2020-02-13 15:00:00|902.4|901.2|903.3|902.1|904.7|903.5|901.2|900|16339
1581609600000|2020-02-13 16:00:00|903.2|902|904|902.8|904.8|903.6|902.5|901.3|13785
1581613200000|2020-02-13 17:00:00|903.9|902.7|902.4|901.2|904.5|903.3|902.3|901.1|11987
1581616800000|2020-02-13 18:00:00|902.3|901.1|900.4|899.2|902.8|901.6|899.6|898.4|15677
1581620400000|2020-02-13 19:00:00|900.6|899.4|901.6|900.4|902.5|901.3|899.8|898.6|11657
1581642000000|2020-02-14 01:00:00|901.7|900.5|899.9|898.7|901.7|900.5|899.5|898.3|3395
1581645600000|2020-02-14 02:00:00|900|898.8|899.9|898.7|900|898.8|898.4|897.2|1704
1581649200000|2020-02-14 03:00:00|899.8|898.6|899.5|898.3|899.9|898.7|899|897.8|467
1581652800000|2020-02-14 04:00:00|899.7|898.5|900.3|899.1|900.3|899.1|899.7|898.5|142
1581656400000|2020-02-14 05:00:00|900.2|899|899.3|898.1|900.3|899.1|899.2|898|515
1581660000000|2020-02-14 06:00:00|899.4|898.2|898.3|897.1|899.4|898.2|898.3|897.1|352
1581663600000|2020-02-14 07:00:00|898.5|897.3|899.2|898|899.7|898.5|898.4|897.2|2135
1581667200000|2020-02-14 08:00:00|899.3|898.1|899.9|898.7|900.2|899|899|897.8|249
1581670800000|2020-02-14 09:00:00|899.8|898.6|901.5|900.3|901.8|900.6|899.4|898.2|1305
1581674400000|2020-02-14 10:00:00|901.4|900.2|901.7|900.5|901.8|900.6|900.4|899.2|4921
1581678000000|2020-02-14 11:00:00|901.6|900.4|903.6|902.4|903.7|902.5|901.2|900|4328
1581681600000|2020-02-14 12:00:00|903.5|902.3|903|901.8|904.1|902.9|902.9|901.7|723
1581685200000|2020-02-14 13:00:00|902.9|901.7|901.7|900.5|903.1|901.9|900.9|899.7|1281
1581688800000|2020-02-14 14:00:00|901.4|900.2|903.8|902.6|904.6|903.4|901|899.8|9809
1581692400000|2020-02-14 15:00:00|903.6|902.4|903.9|902.7|904.2|903|902.3|901.1|9318
1581696000000|2020-02-14 16:00:00|904.1|902.9|899|897.8|904.1|902.9|899|897.8|8186
1581699600000|2020-02-14 17:00:00|898.8|897.6|897.3|896.1|899.6|898.4|895.7|894.5|12707
1581703200000|2020-02-14 18:00:00|897.4|896.2|898.3|897.1|899.5|898.3|896.3|895.1|9302
1581706800000|2020-02-14 19:00:00|898.5|897.3|898.7|897.5|899.9|898.7|897.8|896.6|6493
1581901200000|2020-02-17 01:00:00|901.2|900|899.9|898.7|901.2|900|899.6|898.4|0
1581987600000|2020-02-18 01:00:00|901.1|899.9|896.6|895.4|902.5|901.3|896|894.8|4733
1581991200000|2020-02-18 02:00:00|896.5|895.3|898.2|897|898.6|897.4|895.8|894.6|1490
1581994800000|2020-02-18 03:00:00|898.3|897.1|900.2|899|900.4|899.2|898.2|897|1298
1581998400000|2020-02-18 04:00:00|900.3|899.1|901.2|900|901.4|900.2|899.3|898.1|605
1582002000000|2020-02-18 05:00:00|901.4|900.2|901.2|900|902|900.8|900.7|899.5|589
1582005600000|2020-02-18 06:00:00|901.4|900.2|901.7|900.5|901.8|900.6|901.2|900|471
1582009200000|2020-02-18 07:00:00|901.6|900.4|903.1|901.9|903.5|902.3|901.6|900.4|3018
1582012800000|2020-02-18 08:00:00|902.9|901.7|903.9|902.7|903.9|902.7|902.6|901.4|5302
1582016400000|2020-02-18 09:00:00|903.8|902.6|903.5|902.3|904.1|902.9|902.6|901.4|634
1582020000000|2020-02-18 10:00:00|903.4|902.2|903|901.8|905.1|903.9|903|901.8|991
1582023600000|2020-02-18 11:00:00|903.2|902|902.7|901.5|904.6|903.4|902.7|901.5|636
1582027200000|2020-02-18 12:00:00|902.5|901.3|902.2|901|902.8|901.6|901.6|900.4|1771
1582030800000|2020-02-18 13:00:00|902.3|901.1|899|897.8|902.3|901.1|898.2|897|3098
1582034400000|2020-02-18 14:00:00|898.4|897.2|901.8|900.6|903|901.8|897.5|896.3|14689
1582038000000|2020-02-18 15:00:00|902|900.8|900.3|899.1|902.5|901.3|897.4|896.2|15675
1582041600000|2020-02-18 16:00:00|900.4|899.2|899.8|898.6|901|899.8|899|897.8|4867
1582045200000|2020-02-18 17:00:00|899.9|898.7|900.6|899.4|900.7|899.5|898.3|897.1|6058
1582048800000|2020-02-18 18:00:00|900.7|899.5|900.1|898.9|901.6|900.4|899.6|898.4|7186
1582052400000|2020-02-18 19:00:00|900|898.8|898.3|897.1|900.1|898.9|898.3|897.1|4954
1582074000000|2020-02-19 01:00:00|899.3|898.1|899.9|898.7|900.7|899.5|898.8|897.6|1503
1582077600000|2020-02-19 02:00:00|899.8|898.6|899|897.8|900.3|899.1|898.7|897.5|364
1582081200000|2020-02-19 03:00:00|899.1|897.9|899.3|898.1|899.5|898.3|899.1|897.9|160
1582084800000|2020-02-19 04:00:00|899.2|898|898.5|897.3|899.5|898.3|898|896.8|339
1582088400000|2020-02-19 05:00:00|898.6|897.4|899.8|898.6|900|898.8|898.3|897.1|563
1582092000000|2020-02-19 06:00:00|899.9|898.7|899.5|898.3|900|898.8|898.8|897.6|867
1582095600000|2020-02-19 07:00:00|899.4|898.2|900.2|899|900.4|899.2|899|897.8|382
1582099200000|2020-02-19 08:00:00|900.1|898.9|900.2|899|900.5|899.3|900|898.8|324
1582102800000|2020-02-19 09:00:00|900.3|899.1|898.2|897|900.5|899.3|898.2|897|2172
1582106400000|2020-02-19 10:00:00|898.4|897.2|898.2|897|899.5|898.3|897.4|896.2|1297
1582110000000|2020-02-19 11:00:00|898.3|897.1|898.4|897.2|899.3|898.1|898|896.8|1172
1582113600000|2020-02-19 12:00:00|898.3|897.1|894.3|893.1|898.7|897.5|893.4|892.2|2459
1582117200000|2020-02-19 13:00:00|894.5|893.3|893.1|891.9|894.5|893.3|892.1|890.9|1616
1582120800000|2020-02-19 14:00:00|893|891.8|893.3|892.1|895.7|894.5|892|890.8|15437
1582124400000|2020-02-19 15:00:00|893.5|892.3|897.1|895.9|897.6|896.4|891.8|890.6|14997
1582128000000|2020-02-19 16:00:00|897.2|896|900.3|899.1|901.7|900.5|896.8|895.6|16497
1582131600000|2020-02-19 17:00:00|900.4|899.2|902.8|901.6|903.8|902.6|900|898.8|10277
1582135200000|2020-02-19 18:00:00|902.9|901.7|902.3|901.1|903.5|902.3|901.7|900.5|4610
1582138800000|2020-02-19 19:00:00|902.6|901.4|902.8|901.6|903.5|902.3|901.6|900.4|6132
1582160400000|2020-02-20 01:00:00|901.9|900.7|902.8|901.6|903.2|902|901.9|900.7|1636
1582164000000|2020-02-20 02:00:00|902.7|901.5|901.8|900.6|903|901.8|901.7|900.5|626
1582167600000|2020-02-20 03:00:00|901.9|900.7|901.2|900|902.4|901.2|901|899.8|917
1582171200000|2020-02-20 04:00:00|901.1|899.9|900.9|899.7|901.2|900|900.4|899.2|274
1582174800000|2020-02-20 05:00:00|900.8|899.6|902.4|901.2|902.4|901.2|900.7|899.5|218
1582178400000|2020-02-20 06:00:00|902.3|901.1|902.3|901.1|902.4|901.2|901.8|900.6|152
1582182000000|2020-02-20 07:00:00|902.2|901|902.2|901|902.6|901.4|901.9|900.7|197
1582185600000|2020-02-20 08:00:00|902.1|900.9|900.7|899.5|902.4|901.2|900.2|899|250
1582189200000|2020-02-20 09:00:00|901|899.8|901.5|900.3|901.5|900.3|900.6|899.4|251
1582192800000|2020-02-20 10:00:00|901.3|900.1|900.2|899|901.3|900.1|900|898.8|373
1582196400000|2020-02-20 11:00:00|900|898.8|899.8|898.6|900.9|899.7|899.5|898.3|1512
1582200000000|2020-02-20 12:00:00|899.7|898.5|898.2|897|899.7|898.5|897.7|896.5|1185
1582203600000|2020-02-20 13:00:00|898|896.8|898.6|897.4|899|897.8|897.2|896|1038
1582207200000|2020-02-20 14:00:00|898.9|897.7|900.6|899.4|902.2|901|898.8|897.6|12550
1582210800000|2020-02-20 15:00:00|900.4|899.2|901.4|900.2|902.4|901.2|899.8|898.6|10557
1582214400000|2020-02-20 16:00:00|901.3|900.1|901.4|900.2|902.4|901.2|900.9|899.7|8537
1582218000000|2020-02-20 17:00:00|901.5|900.3|899.7|898.5|901.5|900.3|899.4|898.2|5312
1582221600000|2020-02-20 18:00:00|899.6|898.4|898.9|897.7|899.9|898.7|897.8|896.6|7017
1582225200000|2020-02-20 19:00:00|898.8|897.6|898.8|897.6|899.8|898.6|897.8|896.6|5703
1582246800000|2020-02-21 01:00:00|898.4|897.2|898.3|897.1|899.3|898.1|898.3|897.1|1823
1582250400000|2020-02-21 02:00:00|898.4|897.2|898.4|897.2|898.6|897.4|898.1|896.9|146
1582254000000|2020-02-21 03:00:00|898.6|897.4|899.3|898.1|899.6|898.4|898.6|897.4|486
1582257600000|2020-02-21 04:00:00|899.4|898.2|899.2|898|899.4|898.2|899.1|897.9|173
1582261200000|2020-02-21 05:00:00|899.3|898.1|898.8|897.6|899.6|898.4|898.8|897.6|219
1582264800000|2020-02-21 06:00:00|898.6|897.4|898.3|897.1|899.1|897.9|898.1|896.9|270
1582268400000|2020-02-21 07:00:00|898.2|897|897.5|896.3|898.3|897.1|897.4|896.2|260
1582272000000|2020-02-21 08:00:00|897.4|896.2|898.6|897.4|898.7|897.5|897.1|895.9|463
1582275600000|2020-02-21 09:00:00|898.7|897.5|897.9|896.7|898.7|897.5|897.7|896.5|190
1582279200000|2020-02-21 10:00:00|898|896.8|898.2|897|898.5|897.3|897.8|896.6|165
1582282800000|2020-02-21 11:00:00|898.1|896.9|897.7|896.5|898.5|897.3|897.5|896.3|357
1582286400000|2020-02-21 12:00:00|897.5|896.3|900.3|899.1|901.2|900|897.3|896.1|1396
1582290000000|2020-02-21 13:00:00|900.4|899.2|900.7|899.5|902.3|901.1|900|898.8|1526
1582293600000|2020-02-21 14:00:00|900.8|899.6|907.5|906.3|907.7|906.5|900.7|899.5|11465
1582297200000|2020-02-21 15:00:00|907.4|906.2|902.9|901.7|907.9|906.7|901.7|900.5|13788
1582300800000|2020-02-21 16:00:00|902.8|901.6|899.4|898.2|903.9|902.7|898.1|896.9|10056
1582304400000|2020-02-21 17:00:00|899.5|898.3|897.2|896|899.9|898.7|894.4|893.2|10481
1582308000000|2020-02-21 18:00:00|897.1|895.9|895.5|894.3|898|896.8|894.8|893.6|8399
1582311600000|2020-02-21 19:00:00|895.6|894.4|894.2|893|896.9|895.7|894|892.8|7778
1582506000000|2020-02-24 01:00:00|894|892.8|890.6|889.4|894.1|892.9|890|888.8|4087
1582509600000|2020-02-24 02:00:00|890.8|889.6|890.6|889.4|891.4|890.2|890.3|889.1|251
1582513200000|2020-02-24 03:00:00|890.5|889.3|890|888.8|890.7|889.5|890|888.8|1257
1582516800000|2020-02-24 04:00:00|890.1|888.9|891.3|890.1|891.3|890.1|890|888.8|479
1582520400000|2020-02-24 05:00:00|891.1|889.9|890.8|889.6|891.4|890.2|890.7|889.5|325
1582524000000|2020-02-24 06:00:00|890.6|889.4|889.8|888.6|890.6|889.4|889.5|888.3|285
1582527600000|2020-02-24 07:00:00|890.1|888.9|889.7|888.5|890.3|889.1|889.5|888.3|137
1582531200000|2020-02-24 08:00:00|889.8|888.6|889.6|888.4|890|888.8|888.6|887.4|589
1582534800000|2020-02-24 09:00:00|889.5|888.3|886.6|885.4|890.3|889.1|886.3|885.1|1016
1582538400000|2020-02-24 10:00:00|886.5|885.3|888.6|887.4|889.6|888.4|886.3|885.1|1313
1582542000000|2020-02-24 11:00:00|888.8|887.6|886.9|885.7|888.9|887.7|886.8|885.6|723
1582545600000|2020-02-24 12:00:00|887.1|885.9|885|883.8|887.6|886.4|884.6|883.4|1465
1582549200000|2020-02-24 13:00:00|885.1|883.9|884.2|883|885.1|883.9|883.4|882.2|5673
1582552800000|2020-02-24 14:00:00|884.6|883.4|881.7|880.5|884.6|883.4|877.7|876.5|11398
1582556400000|2020-02-24 15:00:00|881.5|880.3|882.5|881.3|882.7|881.5|879.2|878|7683
1582560000000|2020-02-24 16:00:00|882.3|881.1|880|878.8|882.5|881.3|877.5|876.3|6083
1582563600000|2020-02-24 17:00:00|880.1|878.9|881.6|880.4|882.3|881.1|879.3|878.1|4356
1582567200000|2020-02-24 18:00:00|881.5|880.3|883.3|882.1|884.7|883.5|881.5|880.3|3910
1582570800000|2020-02-24 19:00:00|883.4|882.2|881.5|880.3|883.6|882.4|880.1|878.9|4909
1582592400000|2020-02-25 01:00:00|881.9|880.7|885.9|884.7|886.6|885.4|881.9|880.7|878
1582596000000|2020-02-25 02:00:00|885.8|884.6|884.4|883.2|885.8|884.6|882.9|881.7|497
1582599600000|2020-02-25 03:00:00|884.2|883|883.4|882.2|884.2|883|882.1|880.9|197
1582603200000|2020-02-25 04:00:00|883.3|882.1|882.6|881.4|883.6|882.4|882.6|881.4|326
1582606800000|2020-02-25 05:00:00|882.7|881.5|883.4|882.2|883.9|882.7|882.6|881.4|122
1582610400000|2020-02-25 06:00:00|883.3|882.1|886.3|885.1|887.1|885.9|883.1|881.9|206
1582614000000|2020-02-25 07:00:00|886.2|885|886.9|885.7|887.1|885.9|885|883.8|97
1582617600000|2020-02-25 08:00:00|886.7|885.5|882.4|881.2|886.7|885.5|882.2|881|439
1582621200000|2020-02-25 09:00:00|882.5|881.3|882.2|881|883.2|882|880.7|879.5|329
1582624800000|2020-02-25 10:00:00|882|880.8|881.5|880.3|883|881.8|879.9|878.7|498
1582628400000|2020-02-25 11:00:00|881.4|880.2|882.9|881.7|883.2|882|879.9|878.7|387
1582632000000|2020-02-25 12:00:00|883.1|881.9|886.1|884.9|886.1|884.9|881.9|880.7|1024
1582635600000|2020-02-25 13:00:00|886.2|885|884.2|883|886.2|885|884.1|882.9|841
1582639200000|2020-02-25 14:00:00|884.9|883.7|882.2|881|885.2|884|880.7|879.5|6025
1582642800000|2020-02-25 15:00:00|882.4|881.2|881.1|879.9|883.2|882|879.6|878.4|6206
1582646400000|2020-02-25 16:00:00|881|879.8|882.9|881.7|884.6|883.4|881|879.8|3685
1582650000000|2020-02-25 17:00:00|883|881.8|884.3|883.1|885.3|884.1|882.6|881.4|4682
1582653600000|2020-02-25 18:00:00|884.4|883.2|884.1|882.9|886.6|885.4|884.1|882.9|4133
1582657200000|2020-02-25 19:00:00|884|882.8|886.4|885.2|886.8|885.6|882.3|881.1|6982
1582678800000|2020-02-26 01:00:00|886.9|885.7|884.9|883.7|886.9|885.7|884.5|883.3|762
1582682400000|2020-02-26 02:00:00|884.7|883.5|886.1|884.9|886.4|885.2|884.7|883.5|1849
1582686000000|2020-02-26 03:00:00|886.4|885.2|887.1|885.9|887.4|886.2|886.1|884.9|283
1582689600000|2020-02-26 04:00:00|886.9|885.7|886.7|885.5|886.9|885.7|886.3|885.1|48
1582693200000|2020-02-26 05:00:00|886.5|885.3|886.2|885|887.1|885.9|886.2|885|26
1582696800000|2020-02-26 06:00:00|886.3|885.1|886.2|885|886.6|885.4|885.9|884.7|54
1582700400000|2020-02-26 07:00:00|886.1|884.9|887.4|886.2|887.5|886.3|886.1|884.9|68
1582704000000|2020-02-26 08:00:00|887.2|886|885.4|884.2|887.6|886.4|885.4|884.2|923
1582707600000|2020-02-26 09:00:00|885.1|883.9|884.3|883.1|885.6|884.4|883.1|881.9|448
1582711200000|2020-02-26 10:00:00|884.6|883.4|884.6|883.4|886.1|884.9|884.4|883.2|175
1582714800000|2020-02-26 11:00:00|884.4|883.2|886.1|884.9|886.4|885.2|884.1|882.9|670
1582718400000|2020-02-26 12:00:00|885.9|884.7|887.1|885.9|887.5|886.3|885.6|884.4|596
1582722000000|2020-02-26 13:00:00|887|885.8|887.4|886.2|888.4|887.2|885.6|884.4|1016
1582725600000|2020-02-26 14:00:00|887.2|886|887.6|886.4|889.7|888.5|885.2|884|9990
1582729200000|2020-02-26 15:00:00|887.8|886.6|896|894.8|896.8|895.6|886.1|884.9|13425
1582732800000|2020-02-26 16:00:00|896.1|894.9|892.9|891.7|896.5|895.3|891|889.8|8550
1582736400000|2020-02-26 17:00:00|892.8|891.6|888.6|887.4|892.8|891.6|888.4|887.2|9250
1582740000000|2020-02-26 18:00:00|888.7|887.5|889.4|888.2|891.2|890|888.1|886.9|6570
1582743600000|2020-02-26 19:00:00|889.3|888.1|889|887.8|891.1|889.9|888.6|887.4|5379
1582765200000|2020-02-27 01:00:00|889.3|888.1|886.7|885.5|889.8|888.6|886.3|885.1|1165
1582768800000|2020-02-27 02:00:00|886.6|885.4|886.5|885.3|887|885.8|885.5|884.3|55
1582772400000|2020-02-27 03:00:00|886.6|885.4|885.6|884.4|886.7|885.5|885.5|884.3|50
1582776000000|2020-02-27 04:00:00|885.7|884.5|885|883.8|885.7|884.5|885|883.8|37
1582779600000|2020-02-27 05:00:00|885.2|884|885.8|884.6|885.8|884.6|885|883.8|18
1582783200000|2020-02-27 06:00:00|885.5|884.3|885|883.8|885.5|884.3|884.8|883.6|303
1582786800000|2020-02-27 07:00:00|885.1|883.9|886.8|885.6|887.3|886.1|885.1|883.9|109
1582790400000|2020-02-27 08:00:00|886.9|885.7|886.8|885.6|887|885.8|885.6|884.4|24
1582794000000|2020-02-27 09:00:00|887|885.8|887.5|886.3|888|886.8|886.8|885.6|47
1582797600000|2020-02-27 10:00:00|887.6|886.4|886.3|885.1|887.6|886.4|886|884.8|47
1582801200000|2020-02-27 11:00:00|886.4|885.2|886.6|885.4|888.1|886.9|886.3|885.1|889
1582804800000|2020-02-27 12:00:00|886.3|885.1|885.8|884.6|886.6|885.4|885.3|884.1|752
1582808400000|2020-02-27 13:00:00|885.9|884.7|883.1|881.9|886.1|884.9|882.3|881.1|827
1582812000000|2020-02-27 14:00:00|882.3|881.1|880|878.8|882.5|881.3|876.1|874.9|14471
1582815600000|2020-02-27 15:00:00|879.8|878.6|886.3|885.1|888.4|887.2|878.5|877.3|12791
1582819200000|2020-02-27 16:00:00|886.1|884.9|890.7|889.5|893.5|892.3|885.7|884.5|7329
1582822800000|2020-02-27 17:00:00|890.9|889.7|894.1|892.9|895.3|894.1|890.7|889.5|4597
1582826400000|2020-02-27 18:00:00|894.3|893.1|892.8|891.6|894.6|893.4|890|888.8|3344
1582830000000|2020-02-27 19:00:00|892.6|891.4|893.7|892.5|894.7|893.5|892.5|891.3|2961
1582851600000|2020-02-28 01:00:00|893.5|892.3|892.4|891.2|893.6|892.4|889.4|888.2|277
1582855200000|2020-02-28 02:00:00|892.1|890.9|889.8|888.6|892.6|891.4|889.6|888.4|108
1582858800000|2020-02-28 03:00:00|889.7|888.5|888|886.8|890.1|888.9|887.8|886.6|22
1582862400000|2020-02-28 04:00:00|887.9|886.7|888.1|886.9|888.8|887.6|887.5|886.3|241
1582866000000|2020-02-28 05:00:00|888|886.8|883.9|882.7|888.1|886.9|883.7|882.5|82
1582869600000|2020-02-28 06:00:00|884.1|882.9|879.3|878.1|885.2|884|879.2|878|60
1582873200000|2020-02-28 07:00:00|879.2|878|881.5|880.3|881.7|880.5|879.2|878|4
1582876800000|2020-02-28 08:00:00|881.3|880.1|880.9|879.7|881.5|880.3|880.3|879.1|170
1582880400000|2020-02-28 09:00:00|880.8|879.6|880.6|879.4|880.9|879.7|878.6|877.4|1
1582884000000|2020-02-28 10:00:00|880.8|879.6|883.1|881.9|884.2|883|880.5|879.3|2
1582887600000|2020-02-28 11:00:00|883|881.8|884.1|882.9|885.3|884.1|882.9|881.7|2
1582891200000|2020-02-28 12:00:00|883.9|882.7|885.8|884.6|886.8|885.6|883.1|881.9|68
1582894800000|2020-02-28 13:00:00|885.7|884.5|885.9|884.7|887.1|885.9|883.7|882.5|596
1582898400000|2020-02-28 14:00:00|887.4|886.2|885.6|884.4|888.3|887.1|884.4|883.2|517
1582902000000|2020-02-28 15:00:00|885.3|884.1|890.7|889.5|893.1|891.9|884.6|883.4|527
1582905600000|2020-02-28 16:00:00|890.6|889.4|889.8|888.6|891.8|890.6|886.9|885.7|1590
1582909200000|2020-02-28 17:00:00|889.6|888.4|892.7|891.5|893.2|892|888.7|887.5|315
1582912800000|2020-02-28 18:00:00|893|891.8|891.3|890.1|894|892.8|890.1|888.9|617
1582916400000|2020-02-28 19:00:00|891.4|890.2|891.8|890.6|892.9|891.7|887.7|886.5|524
1583110800000|2020-03-02 01:00:00|891|889.8|893.8|892.6|896.9|895.7|889.6|888.4|226
1583114400000|2020-03-02 02:00:00|893.9|892.7|898.4|897.2|900.2|899|893.9|892.7|16
1583118000000|2020-03-02 03:00:00|898.7|897.5|897.2|896|899.4|898.2|895.7|894.5|0
1583121600000|2020-03-02 04:00:00|897.3|896.1|897.9|896.7|898.7|897.5|897.3|896.1|0
1583125200000|2020-03-02 05:00:00|898.2|897|900.6|899.4|900.7|899.5|897.4|896.2|7
1583128800000|2020-03-02 06:00:00|900.7|899.5|901.2|900|902.6|901.4|900.4|899.2|5
1583132400000|2020-03-02 07:00:00|901.4|900.2|899.4|898.2|901.7|900.5|898.5|897.3|2
1583136000000|2020-03-02 08:00:00|899.2|898|898.7|897.5|901.7|900.5|898.2|897|0
1583139600000|2020-03-02 09:00:00|898.8|897.6|897.7|896.5|899.4|898.2|896|894.8|0
1583143200000|2020-03-02 10:00:00|897.6|896.4|896.2|895|899|897.8|896|894.8|5
1583146800000|2020-03-02 11:00:00|896|894.8|894|892.8|896.5|895.3|893.7|892.5|0
1583150400000|2020-03-02 12:00:00|893.9|892.7|897.7|896.5|898.7|897.5|893.5|892.3|37
1583154000000|2020-03-02 13:00:00|897.5|896.3|898|896.8|899.5|898.3|897.2|896|1
1583157600000|2020-03-02 14:00:00|897.6|896.4|901.9|900.7|903.4|902.2|897.3|896.1|146
1583161200000|2020-03-02 15:00:00|901.7|900.5|900.1|898.9|902.4|901.2|899.7|898.5|1405
1583164800000|2020-03-02 16:00:00|900.2|899|902.8|901.6|903|901.8|899.5|898.3|235
1583168400000|2020-03-02 17:00:00|902.7|901.5|901.2|900|902.8|901.6|900.5|899.3|18
1583172000000|2020-03-02 18:00:00|901.5|900.3|901.2|900|902|900.8|900.4|899.2|411
1583175600000|2020-03-02 19:00:00|901|899.8|899.7|898.5|901.7|900.5|899.4|898.2|916
1583197200000|2020-03-03 01:00:00|902|900.8|900.7|899.5|904|902.8|899.5|898.3|449
1583200800000|2020-03-03 02:00:00|900.8|899.6|902|900.8|903|901.8|900.8|899.6|30
1583204400000|2020-03-03 03:00:00|901.9|900.7|902.4|901.2|902.4|901.2|901.3|900.1|130
1583208000000|2020-03-03 04:00:00|902.3|901.1|902|900.8|902.5|901.3|901.7|900.5|20
1583211600000|2020-03-03 05:00:00|902.2|901|901.5|900.3|902.5|901.3|901.4|900.2|3
1583215200000|2020-03-03 06:00:00|901.6|900.4|902|900.8|902|900.8|900.2|899|0
1583218800000|2020-03-03 07:00:00|901.8|900.6|902.2|901|902.5|901.3|901.7|900.5|1
1583222400000|2020-03-03 08:00:00|902.1|900.9|903.2|902|903.5|902.3|901.4|900.2|0
1583226000000|2020-03-03 09:00:00|903|901.8|904|902.8|904.2|903|903|901.8|0
1583229600000|2020-03-03 10:00:00|903.9|902.7|903.7|902.5|904.7|903.5|903.2|902|0
1583233200000|2020-03-03 11:00:00|903.6|902.4|904.7|903.5|905.2|904|902.5|901.3|0
1583236800000|2020-03-03 12:00:00|904.6|903.4|902|900.8|905.5|904.3|900.3|899.1|2
1583240400000|2020-03-03 13:00:00|901.9|900.7|901.2|900|902|900.8|900.3|899.1|104
1583244000000|2020-03-03 14:00:00|901.3|900.1|902.3|901.1|904|902.8|900.7|899.5|568
1583247600000|2020-03-03 15:00:00|902.5|901.3|903.8|902.6|906.8|905.6|901.5|900.3|218
1583251200000|2020-03-03 16:00:00|904|902.8|901.7|900.5|904.5|903.3|898.2|897|441
1583254800000|2020-03-03 17:00:00|901.4|900.2|903|901.8|903.2|902|900.7|899.5|298
1583258400000|2020-03-03 18:00:00|902.9|901.7|899.8|898.6|903.5|902.3|899.8|898.6|410
1583262000000|2020-03-03 19:00:00|899.5|898.3|903|901.8|903.8|902.6|899|897.8|191
1583283600000|2020-03-04 01:00:00|903.2|902|905.5|902.5|907|905.3|903.2|901.3|1
1583287200000|2020-03-04 02:00:00|905.3|902.3|904.7|902.7|905.7|903.4|904.2|901.7|1
1583290800000|2020-03-04 03:00:00|905.2|902.2|905|903|905.7|903.2|904.7|902.2|0
1583294400000|2020-03-04 04:00:00|904.7|902.7|904.5|902.5|905.4|903|904.2|901.8|0
1583298000000|2020-03-04 05:00:00|905|902|904.7|902.7|905.6|903.2|904.5|902|0
1583301600000|2020-03-04 06:00:00|905.2|902.2|905.4|902.4|905.7|903.2|904.5|902|0
1583305200000|2020-03-04 07:00:00|904.9|902.9|904.5|902.5|905.7|903.2|904.5|902|0
1583308800000|2020-03-04 08:00:00|904.4|902.4|904.7|902.7|905.5|903|903|900.5|0
1583312400000|2020-03-04 09:00:00|904.5|902.5|907|905.8|907.3|906.1|904.5|902|0
1583316000000|2020-03-04 10:00:00|906.9|905.7|906.2|903.2|907.3|906.1|905.5|903.1|0
1583319600000|2020-03-04 11:00:00|906.1|903.1|906.8|905.6|907.2|905.6|905.5|903.1|0
1583323200000|2020-03-04 12:00:00|907|905|906.1|904.9|908.1|906.7|905.9|904|1
1583326800000|2020-03-04 13:00:00|906.5|904.5|906.2|905|906.9|905.7|904.9|903.3|12
1583330400000|2020-03-04 14:00:00|905.6|904.4|906.3|905.1|907.3|906.1|905|903.8|120
1583334000000|2020-03-04 15:00:00|906.2|905|906.8|905.6|907.8|906.6|905.7|904.5|167
1583337600000|2020-03-04 16:00:00|906.9|905.7|907.8|906.6|908.1|906.9|905.4|904.2|114
1583341200000|2020-03-04 17:00:00|907.7|906.5|906.7|905.5|910.1|908.9|906.5|905.3|25
1583344800000|2020-03-04 18:00:00|907|905.8|906.5|905.3|908.7|907.5|906.3|905.1|117
1583348400000|2020-03-04 19:00:00|906.8|905.6|907.1|905.1|907.7|905.8|904.8|903.6|39
1583370000000|2020-03-05 01:00:00|907|905|909.3|906.3|909.3|907.3|906.8|904.4|1
1583373600000|2020-03-05 02:00:00|909.2|906.2|909.5|907.5|910|907.5|907.3|904.5|0
1583377200000|2020-03-05 03:00:00|910|907|908.9|907.7|910.8|908.3|908.3|906.3|0
1583380800000|2020-03-05 04:00:00|909.4|907.4|910.4|908.4|910.5|908.9|909|907.4|0
1583384400000|2020-03-05 05:00:00|910.1|908.9|911.6|910.4|911.8|910.6|909.9|908.3|0
1583388000000|2020-03-05 06:00:00|911.7|910.5|909.9|908.7|911.8|910.6|909.9|908.3|0
1583391600000|2020-03-05 07:00:00|910.1|908.9|910.6|909.4|911.2|909.4|909.9|908.3|0
1583395200000|2020-03-05 08:00:00|910.4|909.2|907.9|906.7|910.8|909.3|907.1|905.5|0
1583398800000|2020-03-05 09:00:00|908|906|907.6|906.4|908.4|906.8|906.9|905.3|0
1583402400000|2020-03-05 10:00:00|907.8|905.8|905.9|904.7|908.4|906.9|905.1|903.6|0
1583406000000|2020-03-05 11:00:00|906.1|904.9|906.1|903.1|906.5|904.9|904.5|902.1|1
1583409600000|2020-03-05 12:00:00|905.7|903.7|904|902|906.3|903.8|902.5|900|0
1583413200000|2020-03-05 13:00:00|904.3|902.3|902.3|900.3|904.8|902.3|901|899|0
1583416800000|2020-03-05 14:00:00|901.9|899.9|903.7|900.7|905.6|902.6|900|898.4|213
1583420400000|2020-03-05 15:00:00|904|901|899.3|898.1|904.7|901.7|898.4|897.2|7
1583424000000|2020-03-05 16:00:00|899.2|898|899.4|896.4|902.1|899.1|898.1|895.8|14
1583427600000|2020-03-05 17:00:00|899.5|896.5|896|894|900.4|897.4|894.7|893.5|21
1583431200000|2020-03-05 18:00:00|896.1|894.1|896.6|895.4|898.4|897.2|896|894|3
1583434800000|2020-03-05 19:00:00|896.5|895.3|896.7|894.7|897.7|896.1|895.8|894.3|7
1583456400000|2020-03-06 01:00:00|898.9|895.9|899.2|896.2|900.4|897.4|898|895.7|8
1583460000000|2020-03-06 02:00:00|899.1|896.1|897.6|896.4|899.1|897.2|897.1|895.7|5
1583463600000|2020-03-06 03:00:00|897.7|896.5|897.2|896|898.6|897|897.2|895.6|5
1583467200000|2020-03-06 04:00:00|897.4|896.2|896.4|895.2|897.8|896.2|896.1|894.6|0
1583470800000|2020-03-06 05:00:00|896.2|895|895.5|894.3|896.8|895.2|893.9|892.5|3
1583474400000|2020-03-06 06:00:00|895.4|894.2|896.2|895|896.7|895.5|894.7|893.5|0
1583478000000|2020-03-06 07:00:00|896.4|895.2|896.7|895.5|897.4|896.2|896.2|895|0
1583481600000|2020-03-06 08:00:00|896.9|895.7|896.4|895.2|898.7|897.5|896.2|895|0
1583485200000|2020-03-06 09:00:00|896.3|895.1|896.2|895|897.4|896.2|895.2|894|0
1583488800000|2020-03-06 10:00:00|896.7|894.7|894.4|893.2|897.6|896.3|894.2|893|0
1583492400000|2020-03-06 11:00:00|894.3|893.1|892.9|891.7|894.4|893.2|892.4|891.2|0
1583496000000|2020-03-06 12:00:00|892.8|891.6|890|888.8|893.2|892|889.7|888.5|13
1583499600000|2020-03-06 13:00:00|890.2|889|891.2|890|892.1|890.9|890.2|889|0
1583503200000|2020-03-06 14:00:00|893.2|890.2|893.8|891.8|896.4|895|891.2|889.4|7
1583506800000|2020-03-06 15:00:00|894.3|891.3|894.5|893.3|896.5|893.8|892|889.6|26
1583510400000|2020-03-06 16:00:00|894.4|893.2|890.5|888.5|894.4|893.2|889.9|887.7|36
1583514000000|2020-03-06 17:00:00|891.1|888.1|890.3|889.1|892.2|890.6|889.8|888|17
1583517600000|2020-03-06 18:00:00|890.5|889.3|891|889|891.7|889.4|888.3|886.7|1
1583521200000|2020-03-06 19:00:00|891.2|889.2|890.2|888.2|891.9|889.8|889.6|887.8|25
1583712000000|2020-03-09 00:00:00|883.2|881.2|875.2|873.2|884|881.8|873.4|872.2|0
1583715600000|2020-03-09 01:00:00|875.1|873.1|873.9|871.9|876.6|874.6|873.1|871.1|0
1583719200000|2020-03-09 02:00:00|873.8|871.8|872.8|869.8|874.3|872.3|870.9|869.6|7
1583722800000|2020-03-09 03:00:00|872.6|869.6|873.3|870.3|875.1|872.1|872.3|869.3|0
1583726400000|2020-03-09 04:00:00|873.5|870.5|871.8|869.8|874.8|871.8|871.1|868.1|0
1583730000000|2020-03-09 05:00:00|871.9|869.9|874.3|871.3|874.3|871.3|871.8|869.8|0
1583733600000|2020-03-09 06:00:00|874.1|871.1|874.6|871.6|875.3|872.3|872.8|869.8|0
1583737200000|2020-03-09 07:00:00|874.8|871.8|874.8|871.8|876.8|873.8|874.6|871.6|0
1583740800000|2020-03-09 08:00:00|874.6|871.6|878.1|875.1|878.8|875.8|874.6|871.6|0
1583744400000|2020-03-09 09:00:00|877.8|874.8|877.6|874.6|879.1|876.1|876.8|873.8|0
1583748000000|2020-03-09 10:00:00|877.5|874.5|877.3|874.3|878.3|875.3|876.8|873.8|0
1583751600000|2020-03-09 11:00:00|877.1|874.1|875.4|872.4|877.1|874.1|874.6|871.6|2
1583755200000|2020-03-09 12:00:00|875.6|872.6|874.6|871.6|875.6|872.6|873.1|870.1|0
1583758800000|2020-03-09 13:00:00|874.9|871.9|872.4|870.4|874.9|871.9|867.6|865.6|46
1583762400000|2020-03-09 14:00:00|872.5|870.5|869|867|873.6|870.6|867.7|866.4|78
1583766000000|2020-03-09 15:00:00|869.1|867.1|878.4|875.4|878.5|875.5|868.8|866.6|59
1583769600000|2020-03-09 16:00:00|878.2|875.2|875.7|872.7|879.7|876.7|874|871|8
1583773200000|2020-03-09 17:00:00|876|873|874.3|871.3|876.5|874.2|873.8|870.8|5
1583776800000|2020-03-09 18:00:00|874.1|871.1|872.5|869.5|874.5|871.5|869.2|867.7|0
1583798400000|2020-03-10 00:00:00|876.3|873.3|877.4|876.2|878.2|877|875.3|873.1|0
1583802000000|2020-03-10 01:00:00|877.3|876.1|877.5|876.3|878.2|877|876.7|875.5|0
1583805600000|2020-03-10 02:00:00|877.6|876.4|879.2|878|879.4|878.2|876.7|875.5|0
1583809200000|2020-03-10 03:00:00|879.3|878.1|880|878.8|880.6|879.4|878.5|877.3|0
1583812800000|2020-03-10 04:00:00|880.1|878.9|879.8|878.6|880.2|879|878.7|877.5|0
1583816400000|2020-03-10 05:00:00|880|878.8|881|879.8|881|879.8|879.5|878.3|0
1583820000000|2020-03-10 06:00:00|880.8|879.6|880.8|879.6|881.7|880.5|880|878.8|0
1583823600000|2020-03-10 07:00:00|880.7|879.5|878.7|877.5|880.7|879.5|878.2|877|0
1583827200000|2020-03-10 08:00:00|878.5|877.3|878.5|877.3|880.5|879.3|878.3|877.1|0
1583830800000|2020-03-10 09:00:00|878.6|877.4|879.8|878.6|880.2|879|877|875.8|2
1583834400000|2020-03-10 10:00:00|879.9|878.7|879.7|878.5|880.5|879.3|878.7|877.5|4
1583838000000|2020-03-10 11:00:00|880|878.8|880.7|879.5|882.2|881|879.5|878.3|0
1583841600000|2020-03-10 12:00:00|880.9|879.7|878.7|877.5|882.7|881.5|878.2|877|0
1583845200000|2020-03-10 13:00:00|880|878.8|883.9|881.9|884.4|883.1|878|876.8|38
1583848800000|2020-03-10 14:00:00|884|882|883|881.8|885.3|884.1|882.3|881.1|35
1583852400000|2020-03-10 15:00:00|883.3|882.1|880.3|879.1|884|882.8|878.5|877.3|8
1583856000000|2020-03-10 16:00:00|880|878.8|880|878|880.4|879.1|877|874.5|210
1583859600000|2020-03-10 17:00:00|880.2|878.2|876.8|875.6|880.7|878.7|876.6|875.4|3
1583863200000|2020-03-10 18:00:00|876.6|875.4|878.5|875.5|879|876.1|876.3|874|77
1583884800000|2020-03-11 00:00:00|877|874|882.3|879.3|882.3|879.3|877|874|0
1583888400000|2020-03-11 01:00:00|882.1|879.1|883.8|880.8|885.3|882.3|882|879|0
1583892000000|2020-03-11 02:00:00|883.7|880.7|883.3|880.3|885|882|883|880|0
1583895600000|2020-03-11 03:00:00|883.4|880.4|883.3|880.3|883.5|880.5|882.8|879.8|0
1583899200000|2020-03-11 04:00:00|883|880|882.9|879.9|883.3|880.3|882.8|879.8|0
1583902800000|2020-03-11 05:00:00|882.8|879.8|879.4|878.2|882.8|879.8|879.2|878|0
1583906400000|2020-03-11 06:00:00|879.5|878.3|879.3|876.3|882.3|879.3|878.9|876.3|0
1583910000000|2020-03-11 07:00:00|879.4|876.4|880.5|877.5|880.7|877.7|879|876|0
1583913600000|2020-03-11 08:00:00|880.7|877.7|880.8|877.8|881.3|878.3|878.8|875.8|0
1583917200000|2020-03-11 09:00:00|880.5|877.5|880.3|877.3|881|878|879.5|876.5|0
1583920800000|2020-03-11 10:00:00|880|877|880.2|877.2|880.5|877.5|878.8|875.8|0
1583924400000|2020-03-11 11:00:00|880|877|878.6|875.6|880.8|877.8|878.1|875.1|0
1583928000000|2020-03-11 12:00:00|878.7|875.7|878.2|875.2|881.1|878.1|877.3|874.3|2
1583931600000|2020-03-11 13:00:00|879.1|876.1|881.8|878.8|883.1|880.1|878.8|875.8|0
1583935200000|2020-03-11 14:00:00|882.1|879.1|881.9|878.9|883.6|880.6|880.8|877.8|17
1583938800000|2020-03-11 15:00:00|881.8|878.8|879.1|876.1|882.3|879.3|878.1|875.1|0
1583942400000|2020-03-11 16:00:00|879.3|876.3|877|874|879.8|877.8|875.4|872.7|190
1583946000000|2020-03-11 17:00:00|876.9|873.9|877|874|877.3|874.3|875.5|872.5|0
1583949600000|2020-03-11 18:00:00|876.8|873.8|874.6|872.6|877|874|873.1|870.5|17
1583971200000|2020-03-12 00:00:00|873.8|870.8|871.3|868.3|873.8|870.8|869.1|866.1|0
1583974800000|2020-03-12 01:00:00|871.2|868.2|861.8|858.8|871.8|868.8|861.8|858.8|0
1583978400000|2020-03-12 02:00:00|861.6|858.6|861.8|858.8|864.3|861.3|859.3|856.3|0
1583982000000|2020-03-12 03:00:00|862|859|862.6|859.6|863.1|860.1|861.1|858.1|0
1583985600000|2020-03-12 04:00:00|862.5|859.5|863.6|860.6|864.2|861.2|862.3|859.3|0
1583989200000|2020-03-12 05:00:00|863.8|860.8|862.8|859.8|863.8|860.8|861.3|858.3|0
1583992800000|2020-03-12 06:00:00|862.6|859.6|861.8|858.8|863.1|860.1|860.8|857.8|0
1583996400000|2020-03-12 07:00:00|862.1|859.1|862.8|859.8|863.6|860.6|861.6|858.6|0
1584000000000|2020-03-12 08:00:00|862.7|859.7|861.6|858.6|863.7|860.7|861.3|858.3|0
1584003600000|2020-03-12 09:00:00|861.3|858.3|863.1|860.1|864.8|861.8|860.8|857.8|0
1584007200000|2020-03-12 10:00:00|863.2|860.2|863|860|863.9|860.9|862.1|859.1|0
1584010800000|2020-03-12 11:00:00|863.1|860.1|858.6|855.6|863.4|860.4|858.1|855.1|0
1584014400000|2020-03-12 12:00:00|858.7|855.7|855.1|852.1|858.9|855.9|855.1|852.1|0
1584018000000|2020-03-12 13:00:00|855|852|859.2|856.2|859.6|856.6|853.9|850.9|1
1584021600000|2020-03-12 14:00:00|859.4|856.4|860.6|857.6|864.1|861.1|858.1|855.1|1
1584025200000|2020-03-12 15:00:00|860.3|857.3|856.4|853.4|860.3|857.3|856.1|853.1|1
1584028800000|2020-03-12 16:00:00|856.1|853.1|864.1|861.1|864.6|861.6|855.6|852.6|0
1584032400000|2020-03-12 17:00:00|864.2|861.2|860.6|857.6|868.1|865.1|859.6|856.6|0
1584036000000|2020-03-12 18:00:00|860.5|857.5|859.1|856.1|862.1|859.1|858.9|855.9|0
1584057600000|2020-03-13 00:00:00|858.6|855.6|857.1|854.1|859.4|856.4|855.9|852.9|0
1584061200000|2020-03-13 01:00:00|856.9|853.9|847.9|844.9|857|854|847.6|844.6|0
1584064800000|2020-03-13 02:00:00|847.6|844.6|849.9|846.9|850.1|847.1|846.9|843.9|0
1584068400000|2020-03-13 03:00:00|849.8|846.8|849.6|846.6|850.1|847.1|848.4|845.4|0
1584072000000|2020-03-13 04:00:00|849.8|846.8|853.2|850.2|853.2|850.2|849|846|0
1584075600000|2020-03-13 05:00:00|852.9|849.9|853.7|850.7|859.4|856.4|852.9|849.9|0
1584079200000|2020-03-13 06:00:00|853.8|850.8|858.3|855.3|858.9|855.9|851.9|848.9|0
1584082800000|2020-03-13 07:00:00|858.2|855.2|862.5|859.5|863.2|860.2|856.7|853.7|0
1584086400000|2020-03-13 08:00:00|862.4|859.4|862.4|859.4|864.2|861.2|861.5|858.5|0
1584090000000|2020-03-13 09:00:00|862.5|859.5|865.5|862.5|866.9|863.9|861.7|858.7|0
1584093600000|2020-03-13 10:00:00|865.7|862.7|868.2|865.2|868.9|865.9|865.7|862.7|0
1584097200000|2020-03-13 11:00:00|868|865|871.4|868.4|873.2|870.2|868|865|0
1584100800000|2020-03-13 12:00:00|871.5|868.5|872.3|869.3|873.4|870.4|870.2|867.2|0
1584104400000|2020-03-13 13:00:00|872.4|869.4|865.7|862.7|873.4|870.4|863.4|860.4|0
1584108000000|2020-03-13 14:00:00|865.6|862.6|856.2|853.2|868.4|865.4|855.1|852.1|1
1584111600000|2020-03-13 15:00:00|856.1|853.1|852.7|849.7|857.5|854.5|850|847|0
1584115200000|2020-03-13 16:00:00|853|850|854.2|851.2|855.7|852.7|851.2|848.2|5
1584118800000|2020-03-13 17:00:00|854.3|851.3|853|850|855|852|851.5|848.5|0
1584122400000|2020-03-13 18:00:00|853.1|850.1|848.8|845.8|853.2|850.2|848.7|845.7|0
1584316800000|2020-03-16 00:00:00|843.6|842.4|840.9|839.7|845.6|844.4|840.6|839.4|4664
1584320400000|2020-03-16 01:00:00|840.7|839.5|851.3|850.1|854.6|853.4|839.9|838.7|4808
1584324000000|2020-03-16 02:00:00|851.4|850.2|855.7|854.5|855.7|854.5|851|849.8|1489
1584327600000|2020-03-16 03:00:00|855.4|854.2|853.4|852.2|855.4|854.2|852.4|851.2|1093
1584331200000|2020-03-16 04:00:00|853.2|852|850.2|849|853.4|852.2|850.2|849|584
1584334800000|2020-03-16 05:00:00|850.3|849.1|847.9|846.7|850.4|849.2|847.7|846.5|1370
1584338400000|2020-03-16 06:00:00|848.2|847|846.2|845|848.4|847.2|846.1|844.9|1174
1584342000000|2020-03-16 07:00:00|846.4|845.2|848.4|847.2|848.7|847.5|846.2|845|600
1584345600000|2020-03-16 08:00:00|848.6|847.4|845.7|844.5|849.2|848|844.9|843.7|679
1584349200000|2020-03-16 09:00:00|845.9|844.7|843.7|842.5|845.9|844.7|843.7|842.5|970
1584352800000|2020-03-16 10:00:00|843.9|842.7|842.7|841.5|844.4|843.2|842.2|841|1200
1584356400000|2020-03-16 11:00:00|842.9|841.7|842.7|841.5|843.2|842|840.9|839.7|2176
1584360000000|2020-03-16 12:00:00|842.9|841.7|844.3|843.1|844.4|843.2|841.7|840.5|2009
1584363600000|2020-03-16 13:00:00|843.1|841.9|842|840.8|844.2|843|837.5|836.3|9018
1584367200000|2020-03-16 14:00:00|841.9|840.7|837.7|836.5|844.2|843|837.5|836.3|11581
1584370800000|2020-03-16 15:00:00|837.9|836.7|834|832.8|838.5|837.3|833.2|832|13543
1584374400000|2020-03-16 16:00:00|833.7|832.5|832.2|831|836.5|835.3|832|830.8|8927
1584378000000|2020-03-16 17:00:00|832|830.8|823.8|822.6|832.2|831|823.8|822.6|14375
1584381600000|2020-03-16 18:00:00|823.7|822.5|826.5|825.3|826.7|825.5|822.2|821|11168
1584403200000|2020-03-17 00:00:00|825.8|824.6|828|826.8|828|826.8|823.3|822.1|3855
1584406800000|2020-03-17 01:00:00|828.2|827|830.8|829.6|831.8|830.6|828.2|827|3618
1584410400000|2020-03-17 02:00:00|831|829.8|829.3|828.1|831.3|830.1|828|826.8|1165
1584414000000|2020-03-17 03:00:00|829.2|828|830.9|829.7|831.5|830.3|829.1|827.9|732
1584417600000|2020-03-17 04:00:00|830.8|829.6|831.8|830.6|831.8|830.6|829.8|828.6|289
1584421200000|2020-03-17 05:00:00|831.7|830.5|833.1|831.9|833.3|832.1|829.6|828.4|793
1584424800000|2020-03-17 06:00:00|832.8|831.6|832.7|831.5|833.5|832.3|831.8|830.6|892
1584428400000|2020-03-17 07:00:00|832.6|831.4|833.3|832.1|833.6|832.4|831.6|830.4|1018
1584432000000|2020-03-17 08:00:00|833.6|832.4|830.1|828.9|833.6|832.4|830.1|828.9|895
1584435600000|2020-03-17 09:00:00|830|828.8|830.8|829.6|832|830.8|828.3|827.1|1086
1584439200000|2020-03-17 10:00:00|830.6|829.4|829.2|828|831.7|830.5|828.6|827.4|1010
1584442800000|2020-03-17 11:00:00|829.3|828.1|828.6|827.4|830.1|828.9|827.1|825.9|1379
1584446400000|2020-03-17 12:00:00|828.8|827.6|826.4|825.2|829.6|828.4|825.9|824.7|2065
1584450000000|2020-03-17 13:00:00|826.6|825.4|827.6|826.4|832.6|831.4|825.9|824.7|9745
1584453600000|2020-03-17 14:00:00|827.4|826.2|825.8|824.6|828.6|827.4|823.8|822.6|13922
1584457200000|2020-03-17 15:00:00|825.6|824.4|828.1|826.9|830.8|829.6|825.3|824.1|11611
1584460800000|2020-03-17 16:00:00|828|826.8|826.3|825.1|829|827.8|826.1|824.9|6524
1584464400000|2020-03-17 17:00:00|826.5|825.3|826.7|825.5|829.5|828.3|825.1|823.9|7951
1584468000000|2020-03-17 18:00:00|827|825.8|826.1|824.9|828.5|827.3|824.7|823.5|6196
1584489600000|2020-03-18 00:00:00|826.6|825.4|832|830.8|833|831.8|826.3|825.1|2452
1584493200000|2020-03-18 01:00:00|832.1|830.9|836.5|835.3|837|835.8|832|830.8|2697
1584496800000|2020-03-18 02:00:00|836.6|835.4|838.9|837.7|839.5|838.3|835.4|834.2|1969
1584500400000|2020-03-18 03:00:00|838.8|837.6|836.6|835.4|839.5|838.3|836.2|835|1845
1584504000000|2020-03-18 04:00:00|836.5|835.3|837.2|836|837.2|836|835|833.8|635
1584507600000|2020-03-18 05:00:00|837|835.8|832.2|831|837|835.8|830.7|829.5|1160
1584511200000|2020-03-18 06:00:00|832.5|831.3|832.3|831.1|833|831.8|830.5|829.3|1241
1584514800000|2020-03-18 07:00:00|832.1|830.9|832.4|831.2|832.8|831.6|831|829.8|1590
1584518400000|2020-03-18 08:00:00|832.5|831.3|832.3|831.1|833.5|832.3|831.3|830.1|769
1584522000000|2020-03-18 09:00:00|832.2|831|832.3|831.1|833|831.8|831.3|830.1|623
1584525600000|2020-03-18 10:00:00|832.4|831.2|832.8|831.6|834|832.8|831.8|830.6|890
1584529200000|2020-03-18 11:00:00|832.9|831.7|832.8|831.6|835.3|834.1|832.6|831.4|1701
1584532800000|2020-03-18 12:00:00|832.6|831.4|829.3|828.1|834.3|833.1|829|827.8|2928
1584536400000|2020-03-18 13:00:00|829|827.8|834|832.8|834.7|833.5|824|822.8|14321
1584540000000|2020-03-18 14:00:00|833.9|832.7|831.6|830.4|837.2|836|831.6|830.4|11912
1584543600000|2020-03-18 15:00:00|831.5|830.3|832.3|831.1|834.1|832.9|828.8|827.6|9429
1584547200000|2020-03-18 16:00:00|832.4|831.2|827.9|826.7|832.8|831.6|826.8|825.6|8181
1584550800000|2020-03-18 17:00:00|827.6|826.4|825.6|824.4|827.9|826.7|823.6|822.4|8386
1584554400000|2020-03-18 18:00:00|825.5|824.3|827.1|825.9|828.2|827|823.7|822.5|7080
1584576000000|2020-03-19 00:00:00|831.9|830.7|832.2|831|834.8|833.6|830.8|829.6|3427
1584579600000|2020-03-19 01:00:00|832.1|830.9|834.3|833.1|836.1|834.9|831.6|830.4|1892
1584583200000|2020-03-19 02:00:00|834.1|832.9|829.6|828.4|834.3|833.1|826.3|825.1|2593
1584586800000|2020-03-19 03:00:00|829.4|828.2|829.3|828.1|830.1|828.9|826.8|825.6|783
1584590400000|2020-03-19 04:00:00|829.6|828.4|829.8|828.6|830.8|829.6|829.3|828.1|283
1584594000000|2020-03-19 05:00:00|829.6|828.4|832|830.8|832.3|831.1|829.6|828.4|505
1584597600000|2020-03-19 06:00:00|832.2|831|834.4|833.2|835.1|833.9|832.1|830.9|1001
1584601200000|2020-03-19 07:00:00|834.5|833.3|835.1|833.9|836.6|835.4|834.5|833.3|1189
1584604800000|2020-03-19 08:00:00|835|833.8|837.4|836.2|837.9|836.7|834.1|832.9|736
1584608400000|2020-03-19 09:00:00|837.3|836.1|835.9|834.7|837.3|836.1|834.9|833.7|722
1584612000000|2020-03-19 10:00:00|835.6|834.4|846.9|845.7|847.1|845.9|834.9|833.7|2090
1584615600000|2020-03-19 11:00:00|846.6|845.4|843.2|842|847.1|845.9|840.2|839|4134
1584619200000|2020-03-19 12:00:00|843.3|842.1|840.8|839.6|844.3|843.1|840.3|839.1|4895
1584622800000|2020-03-19 13:00:00|841.3|840.1|843.4|842.2|844.6|843.4|839.6|838.4|13468
1584626400000|2020-03-19 14:00:00|843.1|841.9|849.7|848.5|851|849.8|842.9|841.7|16301
1584630000000|2020-03-19 15:00:00|849.5|848.3|850.9|849.7|856.6|855.4|847.7|846.5|13995
1584633600000|2020-03-19 16:00:00|851|849.8|849.7|848.5|853.7|852.5|848.2|847|6831
1584637200000|2020-03-19 17:00:00|849.6|848.4|847.5|846.3|850.3|849.1|846|844.8|8931
1584640800000|2020-03-19 18:00:00|847.7|846.5|844.9|843.7|848.6|847.4|843|841.8|6106
1584662400000|2020-03-20 00:00:00|848.6|847.4|854.4|853.2|856.4|855.2|847.8|846.6|4065
1584666000000|2020-03-20 01:00:00|854.2|853|853.2|852|854.9|853.7|848.9|847.7|3029
1584669600000|2020-03-20 02:00:00|853.1|851.9|853|851.8|854.7|853.5|852.6|851.4|1405
1584673200000|2020-03-20 03:00:00|853.2|852|854|852.8|854|852.8|850.5|849.3|1139
1584676800000|2020-03-20 04:00:00|853.8|852.6|853.3|852.1|854.3|853.1|853.2|852|337
1584680400000|2020-03-20 05:00:00|853.2|852|853.8|852.6|853.8|852.6|851.3|850.1|956
1584684000000|2020-03-20 06:00:00|853.5|852.3|855.8|854.6|855.8|854.6|852.7|851.5|2470
1584687600000|2020-03-20 07:00:00|855.6|854.4|855.9|854.7|856.3|855.1|853.6|852.4|1105
1584691200000|2020-03-20 08:00:00|855.8|854.6|855.4|854.2|857.4|856.2|852.4|851.2|4810
1584694800000|2020-03-20 09:00:00|855.5|854.3|854.8|853.6|856.6|855.4|853.6|852.4|1291
1584698400000|2020-03-20 10:00:00|854.7|853.5|851.4|850.2|855.3|854.1|851.4|850.2|766
1584702000000|2020-03-20 11:00:00|851.7|850.5|851.4|850.2|853.6|852.4|850.1|848.9|1390
1584705600000|2020-03-20 12:00:00|851.6|850.4|856.1|854.9|858|856.8|851.4|850.2|1974
1584709200000|2020-03-20 13:00:00|857.8|856.6|856|854.8|859.3|858.1|851.3|850.1|9184
1584712800000|2020-03-20 14:00:00|856.1|854.9|859.4|858.2|861.7|860.5|856|854.8|11825
1584716400000|2020-03-20 15:00:00|859.3|858.1|858.2|857|860.2|859|856.2|855|5963
1584720000000|2020-03-20 16:00:00|857.9|856.7|856.7|855.5|859.7|858.5|854.5|853.3|7251
1584723600000|2020-03-20 17:00:00|856.6|855.4|862.6|861.4|864.6|863.4|856.1|854.9|9780
1584727200000|2020-03-20 18:00:00|862.8|861.6|864.7|863.5|865.5|864.3|862.3|861.1|9151
1584921600000|2020-03-23 00:00:00|860.6|859.4|869.6|868.4|872.2|871|859.7|858.5|7653
1584925200000|2020-03-23 01:00:00|869.8|868.6|867.2|866|870.4|869.2|865.4|864.2|2370
1584928800000|2020-03-23 02:00:00|867.4|866.2|870.4|869.2|870.4|869.2|865.1|863.9|1402
1584932400000|2020-03-23 03:00:00|870.3|869.1|869.9|868.7|874.1|872.9|868.8|867.6|1693
1584936000000|2020-03-23 04:00:00|869.8|868.6|870.4|869.2|870.7|869.5|869.2|868|223
1584939600000|2020-03-23 05:00:00|870.2|869|874.5|873.3|874.7|873.5|868.9|867.7|585
1584943200000|2020-03-23 06:00:00|874.2|873|871.7|870.5|876|874.8|871.2|870|1804
1584946800000|2020-03-23 07:00:00|872|870.8|871.8|870.6|872.5|871.3|869.5|868.3|695
1584950400000|2020-03-23 08:00:00|871.6|870.4|874.2|873|875.6|874.4|871|869.8|1043
1584954000000|2020-03-23 09:00:00|874.1|872.9|877.2|876|877.9|876.7|874.1|872.9|27041
1584957600000|2020-03-23 10:00:00|877.1|875.9|872.5|871.3|877.9|876.7|872.5|871.3|1765
1584961200000|2020-03-23 11:00:00|872.9|871.7|874|872.8|874.5|873.3|870.3|869.1|1639
1584964800000|2020-03-23 12:00:00|873.8|872.6|877.1|875.9|877.7|876.5|873.5|872.3|2183
1584968400000|2020-03-23 13:00:00|877.2|876|873.6|872.4|880.1|878.9|871.1|869.9|10814
1584972000000|2020-03-23 14:00:00|873.5|872.3|874.5|873.3|877.1|875.9|872|870.8|9794
1584975600000|2020-03-23 15:00:00|874.2|873|876.7|875.5|877.9|876.7|872.2|871|7477
1584979200000|2020-03-23 16:00:00|876.5|875.3|879.8|878.6|882.3|881.1|876.1|874.9|11147
1584982800000|2020-03-23 17:00:00|880|878.8|882.5|881.3|884.5|883.3|878.6|877.4|10358
1584986400000|2020-03-23 18:00:00|882.4|881.2|883.9|882.7|886.2|885|882|880.8|7382
1585008000000|2020-03-24 00:00:00|883.4|882.2|885.3|884.1|885.8|884.6|880|878.8|2861
1585011600000|2020-03-24 01:00:00|885.2|884|885.3|884.1|885.8|884.6|881.1|879.9|1788
1585015200000|2020-03-24 02:00:00|884.9|883.7|883.9|882.7|885.4|884.2|883.4|882.2|441
1585018800000|2020-03-24 03:00:00|883.6|882.4|883.1|881.9|883.8|882.6|882.1|880.9|307
1585022400000|2020-03-24 04:00:00|882.9|881.7|884.4|883.2|884.4|883.2|882.7|881.5|206
1585026000000|2020-03-24 05:00:00|884.1|882.9|883.4|882.2|884.4|883.2|881.7|880.5|334
1585029600000|2020-03-24 06:00:00|883.6|882.4|885.5|884.3|885.7|884.5|883.2|882|783
1585033200000|2020-03-24 07:00:00|885.4|884.2|885.2|884|885.7|884.5|884.2|883|499
1585036800000|2020-03-24 08:00:00|885.3|884.1|882.7|881.5|885.9|884.7|880.9|879.7|1272
1585040400000|2020-03-24 09:00:00|882.8|881.6|877.8|876.6|883.7|882.5|877.8|876.6|1218
1585044000000|2020-03-24 10:00:00|877.9|876.7|879.7|878.5|880.3|879.1|877.6|876.4|1074
1585047600000|2020-03-24 11:00:00|879.8|878.6|875.5|874.3|880|878.8|875.3|874.1|1176
1585051200000|2020-03-24 12:00:00|875.6|874.4|874.5|873.3|876.7|875.5|873.4|872.2|1571
1585054800000|2020-03-24 13:00:00|874.6|873.4|880.9|879.7|882|880.8|874.6|873.4|8108
1585058400000|2020-03-24 14:00:00|880.8|879.6|877.3|876.1|882|880.8|875.6|874.4|8041
1585062000000|2020-03-24 15:00:00|877.4|876.2|883.1|881.9|883.1|881.9|877.3|876.1|8595
1585065600000|2020-03-24 16:00:00|883|881.8|884.2|883|884.6|883.4|881.6|880.4|5850
1585069200000|2020-03-24 17:00:00|884.3|883.1|886.4|885.2|887.4|886.2|883.2|882|9248
1585072800000|2020-03-24 18:00:00|886.2|885|886.5|885.3|888.6|887.4|885.9|884.7|5625
1585094400000|2020-03-25 00:00:00|885.2|884|888.1|886.9|888.4|887.2|883.6|882.4|1789
1585098000000|2020-03-25 01:00:00|888.2|887|893.6|892.4|894.8|893.6|887.3|886.1|3534
1585101600000|2020-03-25 02:00:00|893.4|892.2|893.1|891.9|895.1|893.9|892.8|891.6|870
1585105200000|2020-03-25 03:00:00|893.2|892|894.9|893.7|895.1|893.9|892.6|891.4|308
1585108800000|2020-03-25 04:00:00|894.8|893.6|894|892.8|895.1|893.9|893.4|892.2|340
1585112400000|2020-03-25 05:00:00|894.1|892.9|895.7|894.5|895.8|894.6|893.4|892.2|710
1585116000000|2020-03-25 06:00:00|895.5|894.3|897|895.8|897.6|896.4|894.3|893.1|1004
1585119600000|2020-03-25 07:00:00|896.8|895.6|895.5|894.3|896.8|895.6|894.6|893.4|1122
1585123200000|2020-03-25 08:00:00|895.3|894.1|893.6|892.4|895.6|894.4|891.6|890.4|1213
1585126800000|2020-03-25 09:00:00|893.7|892.5|891.6|890.4|894.8|893.6|891.1|889.9|514
1585130400000|2020-03-25 10:00:00|891.5|890.3|888.3|887.1|891.8|890.6|887.8|886.6|736
1585134000000|2020-03-25 11:00:00|888.6|887.4|888.5|887.3|889.6|888.4|887|885.8|1240
1585137600000|2020-03-25 12:00:00|888.6|887.4|888.5|887.3|889.7|888.5|887.5|886.3|1125
1585141200000|2020-03-25 13:00:00|888.9|887.7|890|888.8|891.9|890.7|886.3|885.1|7666
1585144800000|2020-03-25 14:00:00|889.9|888.7|888.7|887.5|890.1|888.9|886.8|885.6|8238
1585148400000|2020-03-25 15:00:00|888.4|887.2|884.9|883.7|888.8|887.6|881.7|880.5|9011
1585152000000|2020-03-25 16:00:00|884.7|883.5|884.5|883.3|886.4|885.2|883.5|882.3|5389
1585155600000|2020-03-25 17:00:00|884.4|883.2|886.5|885.3|886.8|885.6|882.3|881.1|7360
1585159200000|2020-03-25 18:00:00|886.6|885.4|883.6|882.4|886.8|885.6|881.8|880.6|8061
1585180800000|2020-03-26 00:00:00|883.4|882.2|879.8|878.6|884.1|882.9|878|876.8|3038
1585184400000|2020-03-26 01:00:00|879.9|878.7|879.8|878.6|880.8|879.6|876.5|875.3|1569
1585188000000|2020-03-26 02:00:00|879.9|878.7|881.4|880.2|881.9|880.7|878.1|876.9|1192
1585191600000|2020-03-26 03:00:00|881.6|880.4|880.5|879.3|882.2|881|879.9|878.7|931
1585195200000|2020-03-26 04:00:00|880.4|879.2|880.3|879.1|881|879.8|879.8|878.6|141
1585198800000|2020-03-26 05:00:00|880.2|879|880.8|879.6|881.5|880.3|879.6|878.4|390
1585202400000|2020-03-26 06:00:00|880.7|879.5|876.8|875.6|881.8|880.6|876.3|875.1|1265
1585206000000|2020-03-26 07:00:00|876.9|875.7|876.7|875.5|877.1|875.9|876.2|875|537
1585209600000|2020-03-26 08:00:00|876.9|875.7|874.1|872.9|876.9|875.7|873.2|872|2616
1585213200000|2020-03-26 09:00:00|874|872.8|874.2|873|874.7|873.5|873.8|872.6|675
1585216800000|2020-03-26 10:00:00|874.1|872.9|873.8|872.6|875.5|874.3|872.5|871.3|898
1585220400000|2020-03-26 11:00:00|873.5|872.3|879.7|878.5|880.2|879|873.5|872.3|2294
1585224000000|2020-03-26 12:00:00|879.8|878.6|881.6|880.4|882.9|881.7|879.1|877.9|2061
1585227600000|2020-03-26 13:00:00|881.9|880.7|884.7|883.5|885.8|884.6|881.9|880.7|7194
1585231200000|2020-03-26 14:00:00|884.5|883.3|878.2|877|884.5|883.3|877.9|876.7|9076
1585234800000|2020-03-26 15:00:00|878.3|877.1|877.3|876.1|880.7|879.5|877|875.8|4797
1585238400000|2020-03-26 16:00:00|877.4|876.2|876.8|875.6|878.7|877.5|876|874.8|4139
1585242000000|2020-03-26 17:00:00|876.7|875.5|878.7|877.5|879|877.8|875.5|874.3|6233
1585245600000|2020-03-26 18:00:00|878.8|877.6|880.8|879.6|882.5|881.3|878.5|877.3|5266
1585267200000|2020-03-27 00:00:00|879.9|878.7|882.3|881.1|883.7|882.5|879.1|877.9|1656
1585270800000|2020-03-27 01:00:00|882.1|880.9|885.9|884.7|887.3|886.1|882|880.8|2117
1585274400000|2020-03-27 02:00:00|885.8|884.6|886.6|885.4|888.3|887.1|885.5|884.3|1033
1585278000000|2020-03-27 03:00:00|886.5|885.3|886.4|885.2|887.1|885.9|884.3|883.1|498
1585281600000|2020-03-27 04:00:00|886.5|885.3|886.8|885.6|887.3|886.1|886.3|885.1|171
1585285200000|2020-03-27 05:00:00|886.5|885.3|885|883.8|887.5|886.3|884.8|883.6|337
1585288800000|2020-03-27 06:00:00|884.8|883.6|886.5|885.3|888|886.8|884.8|883.6|952
1585292400000|2020-03-27 07:00:00|886.6|885.4|887.8|886.6|888|886.8|885.8|884.6|290
1585296000000|2020-03-27 08:00:00|887.7|886.5|887|885.8|887.8|886.6|886.3|885.1|493
1585299600000|2020-03-27 09:00:00|887.1|885.9|889.3|888.1|889.8|888.6|886.8|885.6|1016
1585303200000|2020-03-27 10:00:00|889|887.8|889.8|888.6|890.3|889.1|888.3|887.1|935
1585306800000|2020-03-27 11:00:00|889.9|888.7|886.3|885.1|890.3|889.1|886.3|885.1|1462
1585310400000|2020-03-27 12:00:00|886.1|884.9|884.6|883.4|886.3|885.1|884.4|883.2|1119
1585314000000|2020-03-27 13:00:00|884|882.8|881.3|880.1|887|885.8|880.8|879.6|8681
1585317600000|2020-03-27 14:00:00|881.1|879.9|879.9|878.7|882|880.8|877.1|875.9|6114
1585321200000|2020-03-27 15:00:00|880|878.8|878.1|876.9|880.3|879.1|876.9|875.7|5489
1585324800000|2020-03-27 16:00:00|878|876.8|878.5|877.3|879.8|878.6|877.4|876.2|4919
1585328400000|2020-03-27 17:00:00|878.4|877.2|883.1|881.9|884.9|883.7|878.3|877.1|9723
1585332000000|2020-03-27 18:00:00|883.4|882.2|885.2|884|885.4|884.2|881.2|880|5967
1585526400000|2020-03-30 00:00:00|881.6|880.4|887.5|886.3|887.8|886.6|881.6|880.4|2595
1585530000000|2020-03-30 01:00:00|887.7|886.5|891.4|890.2|894.1|892.9|887|885.8|4500
1585533600000|2020-03-30 02:00:00|891.5|890.3|893.3|892.1|893.5|892.3|891.2|890|1032
1585537200000|2020-03-30 03:00:00|893.2|892|892.2|891|893.5|892.3|891.5|890.3|505
1585540800000|2020-03-30 04:00:00|892|890.8|892.9|891.7|892.9|891.7|890.7|889.5|475
1585544400000|2020-03-30 05:00:00|892.7|891.5|894|892.8|894.1|892.9|892.4|891.2|881
1585548000000|2020-03-30 06:00:00|894.1|892.9|891.8|890.6|894.1|892.9|891.3|890.1|1503
1585551600000|2020-03-30 07:00:00|891.9|890.7|890.3|889.1|892|890.8|889.6|888.4|911
1585555200000|2020-03-30 08:00:00|890.4|889.2|891.2|890|891.8|890.6|890.3|889.1|431
1585558800000|2020-03-30 09:00:00|891.3|890.1|890.3|889.1|892|890.8|890|888.8|1092
1585562400000|2020-03-30 10:00:00|890.2|889|891.5|890.3|892|890.8|890|888.8|737
1585566000000|2020-03-30 11:00:00|891.7|890.5|890.1|888.9|892|890.8|889.3|888.1|836
1585569600000|2020-03-30 12:00:00|890.2|889|889|887.8|891.5|890.3|889|887.8|1101
1585573200000|2020-03-30 13:00:00|888.5|887.3|887|885.8|888.6|887.4|884.9|883.7|5100
1585576800000|2020-03-30 14:00:00|887.3|886.1|883.1|881.9|887.3|886.1|883|881.8|4963
1585580400000|2020-03-30 15:00:00|883|881.8|883.5|882.3|886|884.8|882.1|880.9|6338
1585584000000|2020-03-30 16:00:00|883.6|882.4|879.7|878.5|883.9|882.7|878.6|877.4|6234
1585587600000|2020-03-30 17:00:00|879.9|878.7|881.4|880.2|882.4|881.2|879.8|878.6|3562
1585591200000|2020-03-30 18:00:00|881.3|880.1|884.5|883.3|884.9|883.7|880.4|879.2|4334
1585612800000|2020-03-31 00:00:00|884.4|883.2|886.8|885.6|887.5|886.3|884.4|883.2|1383
1585616400000|2020-03-31 01:00:00|887|885.8|887.9|886.7|888.3|887.1|886.8|885.6|2245
1585620000000|2020-03-31 02:00:00|887.6|886.4|887.6|886.4|887.7|886.5|885.4|884.2|618
1585623600000|2020-03-31 03:00:00|887.4|886.2|888.2|887|889.4|888.2|887|885.8|665
1585627200000|2020-03-31 04:00:00|887.9|886.7|887.4|886.2|888.6|887.4|886.4|885.2|283
1585630800000|2020-03-31 05:00:00|887.3|886.1|888|886.8|888.9|887.7|886.2|885|482
1585634400000|2020-03-31 06:00:00|887.9|886.7|882.5|881.3|887.9|886.7|882.2|881|1060
1585638000000|2020-03-31 07:00:00|882.7|881.5|880.6|879.4|883.1|881.9|879|877.8|925
1585641600000|2020-03-31 08:00:00|880.5|879.3|881.4|880.2|881.5|880.3|880.2|879|354
1585645200000|2020-03-31 09:00:00|881.5|880.3|880.2|879|881.5|880.3|879.7|878.5|324
1585648800000|2020-03-31 10:00:00|880|878.8|880.9|879.7|881.9|880.7|879.2|878|860
1585652400000|2020-03-31 11:00:00|881.1|879.9|880.1|878.9|881.9|880.7|879.4|878.2|719
1585656000000|2020-03-31 12:00:00|880.2|879|879.4|878.2|881.1|879.9|877.9|876.7|998
1585659600000|2020-03-31 13:00:00|879.3|878.1|880.1|878.9|882.7|881.5|878.4|877.2|5821
1585663200000|2020-03-31 14:00:00|880|878.8|883.5|882.3|885.5|884.3|879|877.8|9179
1585666800000|2020-03-31 15:00:00|883.7|882.5|886.3|885.1|887.6|886.4|883.5|882.3|7700
1585670400000|2020-03-31 16:00:00|886.4|885.2|885.6|884.4|888.2|887|879.8|878.6|13277
1585674000000|2020-03-31 17:00:00|885.7|884.5|886.1|884.9|886.7|885.5|884|882.8|5235
1585677600000|2020-03-31 18:00:00|886.2|885|887.3|886.1|888.2|887|885.4|884.2|5633
1585699200000|2020-04-01 00:00:00|886.9|885.7|886.3|885.1|888.6|887.4|886.3|885.1|1642
1585702800000|2020-04-01 01:00:00|886.1|884.9|882.7|881.5|886.6|885.4|882.5|881.3|1275
1585706400000|2020-04-01 02:00:00|882.8|881.6|878.9|877.7|882.9|881.7|875|873.8|3072
1585710000000|2020-04-01 03:00:00|878.8|877.6|878.9|877.7|880.8|879.6|878.5|877.3|349
1585713600000|2020-04-01 04:00:00|879|877.8|879.6|878.4|880.4|879.2|878.6|877.4|138
1585717200000|2020-04-01 05:00:00|879.7|878.5|878|876.8|879.9|878.7|877.1|875.9|753
1585720800000|2020-04-01 06:00:00|877.9|876.7|875.8|874.6|879.4|878.2|875|873.8|1725
1585724400000|2020-04-01 07:00:00|875.9|874.7|876.3|875.1|878.1|876.9|875.8|874.6|1007
1585728000000|2020-04-01 08:00:00|876.5|875.3|876.3|875.1|877.7|876.5|875.1|873.9|500
1585731600000|2020-04-01 09:00:00|876.1|874.9|876.8|875.6|877.3|876.1|876.1|874.9|684
1585735200000|2020-04-01 10:00:00|877|875.8|878|876.8|878|876.8|876.2|875|547
1585738800000|2020-04-01 11:00:00|877.8|876.6|876.8|875.6|878.3|877.1|876.3|875.1|609
1585742400000|2020-04-01 12:00:00|876.6|875.4|875.8|874.6|876.8|875.6|875.5|874.3|1327
1585746000000|2020-04-01 13:00:00|875.3|874.1|873.2|872|876.8|875.6|871.7|870.5|6960
1585749600000|2020-04-01 14:00:00|873.3|872.1|869.4|868.2|874.7|873.5|869.3|868.1|8133
1585753200000|2020-04-01 15:00:00|869.2|868|866.9|865.7|870.5|869.3|865.7|864.5|8189
1585756800000|2020-04-01 16:00:00|866.8|865.6|865.9|864.7|868.3|867.1|864.9|863.7|4107
1585760400000|2020-04-01 17:00:00|865.8|864.6|864.4|863.2|866.2|865|863.2|862|5434
1585764000000|2020-04-01 18:00:00|864.3|863.1|864.9|863.7|865.8|864.6|862.9|861.7|7259
1585785600000|2020-04-02 00:00:00|866.6|865.4|861|859.8|867|865.8|859.9|858.7|2166
1585789200000|2020-04-02 01:00:00|860.9|859.7|864.5|863.3|865.2|864|859.4|858.2|1553
1585792800000|2020-04-02 02:00:00|864.4|863.2|867.5|866.3|867.9|866.7|864.4|863.2|670
1585796400000|2020-04-02 03:00:00|867.7|866.5|867.5|866.3|867.7|866.5|865|863.8|393
1585800000000|2020-04-02 04:00:00|867.4|866.2|867.3|866.1|867.6|866.4|866.7|865.5|109
1585803600000|2020-04-02 05:00:00|867.2|866|869.3|868.1|869.7|868.5|865.9|864.7|462
1585807200000|2020-04-02 06:00:00|869.2|868|868.2|867|870|868.8|866.5|865.3|553
1585810800000|2020-04-02 07:00:00|868.1|866.9|869.3|868.1|870|868.8|867.4|866.2|553
1585814400000|2020-04-02 08:00:00|869.2|868|866.3|865.1|869.2|868|866.3|865.1|496
1585818000000|2020-04-02 09:00:00|866.2|865|863|861.8|866.8|865.6|863|861.8|1294
1585821600000|2020-04-02 10:00:00|862.8|861.6|865|863.8|866.5|865.3|862.5|861.3|562
1585825200000|2020-04-02 11:00:00|864.9|863.7|863.8|862.6|865.2|864|863.8|862.6|413
1585828800000|2020-04-02 12:00:00|863.9|862.7|861.6|860.4|863.9|862.7|859.2|858|1966
1585832400000|2020-04-02 13:00:00|860.8|859.6|862.1|860.9|865.1|863.9|860|858.8|7714
1585836000000|2020-04-02 14:00:00|862.3|861.1|869.8|868.6|871.9|870.7|860.8|859.6|11887
1585839600000|2020-04-02 15:00:00|870|868.8|865.9|864.7|870.1|868.9|863.6|862.4|6476
1585843200000|2020-04-02 16:00:00|865.8|864.6|863.1|861.9|866.8|865.6|862.6|861.4|5508
1585846800000|2020-04-02 17:00:00|863.2|862|859.9|858.7|863.4|862.2|859.7|858.5|4070
1585850400000|2020-04-02 18:00:00|860.2|859|861.9|860.7|862|860.8|859.4|858.2|4674
1585872000000|2020-04-03 00:00:00|862|860.8|864.6|863.4|864.8|863.6|861.3|860.1|758
1585875600000|2020-04-03 01:00:00|864.7|863.5|862|860.8|867|865.8|860.7|859.5|1370
1585879200000|2020-04-03 02:00:00|862.1|860.9|863.4|862.2|864.7|863.5|861.6|860.4|832
1585882800000|2020-04-03 03:00:00|863.2|862|863.5|862.3|863.7|862.5|861.9|860.7|152
1585886400000|2020-04-03 04:00:00|863.6|862.4|862.8|861.6|863.7|862.5|862.4|861.2|53
1585890000000|2020-04-03 05:00:00|862.9|861.7|863.3|862.1|863.4|862.2|861.8|860.6|229
1585893600000|2020-04-03 06:00:00|863.2|862|863.4|862.2|863.4|862.2|861.9|860.7|334
1585897200000|2020-04-03 07:00:00|863.3|862.1|862.4|861.2|863.3|862.1|861.1|859.9|612
1585900800000|2020-04-03 08:00:00|862.5|861.3|861.8|860.6|863.2|862|861.1|859.9|313
1585904400000|2020-04-03 09:00:00|861.9|860.7|861|859.8|862.2|861|860.8|859.6|521
1585908000000|2020-04-03 10:00:00|860.9|859.7|859|857.8|861.3|860.1|858.6|857.4|934
1585911600000|2020-04-03 11:00:00|858.9|857.7|862.3|861.1|862.3|861.1|858.8|857.6|1584
1585915200000|2020-04-03 12:00:00|862.2|861|865|863.8|866|864.8|860.3|859.1|1946
1585918800000|2020-04-03 13:00:00|864|862.8|859.1|857.9|864.3|863.1|857.3|856.1|6188
1585922400000|2020-04-03 14:00:00|859.2|858|856.7|855.5|859.2|858|855|853.8|6437
1585926000000|2020-04-03 15:00:00|856.5|855.3|854.4|853.2|857.1|855.9|853.9|852.7|5835
1585929600000|2020-04-03 16:00:00|854.2|853|855|853.8|856.6|855.4|853.2|852|6169
1585933200000|2020-04-03 17:00:00|854.8|853.6|854.8|853.6|856.8|855.6|854.3|853.1|5748
1585936800000|2020-04-03 18:00:00|854.7|853.5|856.4|855.2|857.1|855.9|853.8|852.6|4451
1586131200000|2020-04-06 00:00:00|855.9|854.7|856.7|855.5|858.1|856.9|852.6|851.4|1910
1586134800000|2020-04-06 01:00:00|856.6|855.4|855.8|854.6|857.5|856.3|854.7|853.5|392
1586138400000|2020-04-06 02:00:00|855.9|854.7|855.1|853.9|856.4|855.2|853.8|852.6|234
1586142000000|2020-04-06 03:00:00|855.2|854|855|853.8|855.8|854.6|854.3|853.1|94
1586145600000|2020-04-06 04:00:00|855.1|853.9|855.8|854.6|857.4|856.2|854.8|853.6|206
1586149200000|2020-04-06 05:00:00|855.9|854.7|856.6|855.4|858.8|857.6|855.4|854.2|358
1586152800000|2020-04-06 06:00:00|856.7|855.5|856.8|855.6|857.9|856.7|856.1|854.9|136
1586156400000|2020-04-06 07:00:00|856.7|855.5|855.4|854.2|857.6|856.4|855.1|853.9|344
1586160000000|2020-04-06 08:00:00|855.3|854.1|855.6|854.4|855.6|854.4|853.4|852.2|808
1586163600000|2020-04-06 09:00:00|855.7|854.5|853.4|852.2|855.9|854.7|852.9|851.7|574
1586167200000|2020-04-06 10:00:00|853.5|852.3|852.2|851|853.6|852.4|852.2|851|608
1586170800000|2020-04-06 11:00:00|852.5|851.3|852.8|851.6|854.1|852.9|852.2|851|541
1586174400000|2020-04-06 12:00:00|852.5|851.3|852.5|851.3|854|852.8|851.5|850.3|956
1586178000000|2020-04-06 13:00:00|852.4|851.2|858.6|857.4|859.7|858.5|851.3|850.1|9723
1586181600000|2020-04-06 14:00:00|858.8|857.6|858.7|857.5|861.2|860|856.3|855.1|9432
1586185200000|2020-04-06 15:00:00|858.8|857.6|859.5|858.3|860|858.8|856.4|855.2|3809
1586188800000|2020-04-06 16:00:00|859.4|858.2|860.3|859.1|860.9|859.7|859.4|858.2|2828
1586192400000|2020-04-06 17:00:00|860.5|859.3|859.3|858.1|861.5|860.3|859|857.8|3471
1586196000000|2020-04-06 18:00:00|859.4|858.2|858.4|857.2|859.8|858.6|857.5|856.3|3749
1586217600000|2020-04-07 00:00:00|859.1|857.9|863.8|862.6|864.1|862.9|858.6|857.4|1089
1586221200000|2020-04-07 01:00:00|864|862.8|863.3|862.1|865.2|864|863|861.8|1159
1586224800000|2020-04-07 02:00:00|863.2|862|864.4|863.2|864.7|863.5|862.9|861.7|1045
1586228400000|2020-04-07 03:00:00|864.5|863.3|862.8|861.6|864.7|863.5|862.8|861.6|1193
1586232000000|2020-04-07 04:00:00|863|861.8|863.3|862.1|863.8|862.6|862.7|861.5|166
1586235600000|2020-04-07 05:00:00|863.4|862.2|864.4|863.2|864.7|863.5|862.3|861.1|511
1586239200000|2020-04-07 06:00:00|864.5|863.3|862.8|861.6|864.9|863.7|862.8|861.6|1454
1586242800000|2020-04-07 07:00:00|862.7|861.5|862.7|861.5|863.7|862.5|861.9|860.7|538
1586246400000|2020-04-07 08:00:00|862.6|861.4|863.8|862.6|864.3|863.1|862.5|861.3|344
1586250000000|2020-04-07 09:00:00|863.9|862.7|862.9|861.7|864|862.8|862.3|861.1|609
1586253600000|2020-04-07 10:00:00|862.7|861.5|862.6|861.4|863.3|862.1|862.3|861.1|303
1586257200000|2020-04-07 11:00:00|862.4|861.2|862.3|861.1|862.9|861.7|861.9|860.7|430
1586260800000|2020-04-07 12:00:00|862.4|861.2|863.2|862|864.4|863.2|861.8|860.6|1350
1586264400000|2020-04-07 13:00:00|863.5|862.3|859.7|858.5|864.9|863.7|859.7|858.5|5887
1586268000000|2020-04-07 14:00:00|859.8|858.6|857.6|856.4|860.6|859.4|857.5|856.3|8797
1586271600000|2020-04-07 15:00:00|857.4|856.2|862.4|861.2|862.5|861.3|857.4|856.2|6361
1586275200000|2020-04-07 16:00:00|862.3|861.1|860.6|859.4|864.3|863.1|860.4|859.2|6210
1586278800000|2020-04-07 17:00:00|860.9|859.7|859|857.8|860.9|859.7|858.5|857.3|5024
1586282400000|2020-04-07 18:00:00|858.7|857.5|859.2|858|859.2|858|857.8|856.6|7010
1586304000000|2020-04-08 00:00:00|859|857.8|856.6|855.4|861.4|860.2|855.1|853.9|1080
1586307600000|2020-04-08 01:00:00|856.4|855.2|860.7|859.5|862.9|861.7|856.2|855|2467
1586311200000|2020-04-08 02:00:00|860.8|859.6|861.7|860.5|862.6|861.4|860.7|859.5|371
1586314800000|2020-04-08 03:00:00|861.4|860.2|862.1|860.9|862.6|861.4|861.3|860.1|172
1586318400000|2020-04-08 04:00:00|862|860.8|861.4|860.2|862.3|861.1|861.2|860|135
1586322000000|2020-04-08 05:00:00|861.6|860.4|863.1|861.9|863.6|862.4|861.4|860.2|755
1586325600000|2020-04-08 06:00:00|862.9|861.7|861.2|860|863.2|862|861.2|860|507
1586329200000|2020-04-08 07:00:00|861.1|859.9|861.7|860.5|862|860.8|860.7|859.5|439
1586332800000|2020-04-08 08:00:00|861.5|860.3|863.6|862.4|864|862.8|860.7|859.5|1114
1586336400000|2020-04-08 09:00:00|863.5|862.3|862.3|861.1|863.7|862.5|861.9|860.7|528
1586340000000|2020-04-08 10:00:00|862.4|861.2|863.5|862.3|863.7|862.5|862.1|860.9|257
1586343600000|2020-04-08 11:00:00|863.4|862.2|863.1|861.9|863.8|862.6|862.9|861.7|514
1586347200000|2020-04-08 12:00:00|863|861.8|862.7|861.5|863.6|862.4|861.6|860.4|872
1586350800000|2020-04-08 13:00:00|861.7|860.5|858.3|857.1|861.7|860.5|857.9|856.7|8067
1586354400000|2020-04-08 14:00:00|858.4|857.2|857.1|855.9|859.3|858.1|856|854.8|5407
1586358000000|2020-04-08 15:00:00|857.2|856|857.1|855.9|859.2|858|857|855.8|6459
1586361600000|2020-04-08 16:00:00|857.2|856|858.2|857|859.5|858.3|856.7|855.5|3634
1586365200000|2020-04-08 17:00:00|858.4|857.2|858.4|857.2|860.8|859.6|858|856.8|4771
1586368800000|2020-04-08 18:00:00|858.3|857.1|858.1|856.9|859.5|858.3|857.6|856.4|7263
1586390400000|2020-04-09 00:00:00|859.6|858.4|858.8|857.6|860.9|859.7|857.8|856.6|2030
1586394000000|2020-04-09 01:00:00|858.9|857.7|860.5|859.3|861.8|860.6|858.9|857.7|1088
1586397600000|2020-04-09 02:00:00|860.6|859.4|863.7|862.5|863.8|862.6|860.6|859.4|790
1586401200000|2020-04-09 03:00:00|863.8|862.6|863|861.8|863.8|862.6|862.2|861|267
1586404800000|2020-04-09 04:00:00|862.9|861.7|862.5|861.3|863|861.8|862|860.8|68
1586408400000|2020-04-09 05:00:00|862.4|861.2|863|861.8|863.7|862.5|862.2|861|244
1586412000000|2020-04-09 06:00:00|863.3|862.1|862.2|861|863.5|862.3|862|860.8|418
1586415600000|2020-04-09 07:00:00|862.3|861.1|861.2|860|862.5|861.3|860.7|859.5|497
1586419200000|2020-04-09 08:00:00|861|859.8|860.5|859.3|861.5|860.3|859.8|858.6|721
1586422800000|2020-04-09 09:00:00|860.3|859.1|861.1|859.9|861.3|860.1|859.7|858.5|344
1586426400000|2020-04-09 10:00:00|861|859.8|861.9|860.7|862.4|861.2|861|859.8|419
1586430000000|2020-04-09 11:00:00|861.8|860.6|860.8|859.6|862.3|861.1|859.8|858.6|276
1586433600000|2020-04-09 12:00:00|860.7|859.5|860.5|859.3|861.1|859.9|858.9|857.7|2700
1586437200000|2020-04-09 13:00:00|859.8|858.6|860.7|859.5|862.1|860.9|859.6|858.4|6897
1586440800000|2020-04-09 14:00:00|860.5|859.3|865.5|864.3|866.3|865.1|859.1|857.9|12814
1586444400000|2020-04-09 15:00:00|865.6|864.4|867|865.8|870.7|869.5|864.7|863.5|10265
1586448000000|2020-04-09 16:00:00|866.8|865.6|866|864.8|867.6|866.4|864.2|863|9345
1586451600000|2020-04-09 17:00:00|865.8|864.6|867.1|865.9|867.5|866.3|865.1|863.9|5929
1586455200000|2020-04-09 18:00:00|867.3|866.1|867.4|866.2|868.5|867.3|865.8|864.6|6609
1586736000000|2020-04-13 00:00:00|868.2|867|872.8|871.6|874|872.8|868.2|867|1806
1586739600000|2020-04-13 01:00:00|872.9|871.7|871.3|870.1|874.2|873|870.6|869.4|3810
1586743200000|2020-04-13 02:00:00|871.2|870|871.5|870.3|871.7|870.5|869.7|868.5|215
1586746800000|2020-04-13 03:00:00|871.1|869.9|870.3|869.1|871.1|869.9|869.1|867.9|230
1586750400000|2020-04-13 04:00:00|870.2|869|870.5|869.3|870.5|869.3|869.4|868.2|75
1586754000000|2020-04-13 05:00:00|870.4|869.2|869.3|868.1|870.6|869.4|868.1|866.9|196
1586757600000|2020-04-13 06:00:00|869.4|868.2|867.5|866.3|870.1|868.9|866.9|865.7|335
1586761200000|2020-04-13 07:00:00|867.6|866.4|865.8|864.6|867.9|866.7|865.8|864.6|562
1586764800000|2020-04-13 08:00:00|866|864.8|869|867.8|870.7|869.5|865.7|864.5|456
1586768400000|2020-04-13 09:00:00|869.2|868|868|866.8|869.8|868.6|867.8|866.6|205
1586772000000|2020-04-13 10:00:00|868.3|867.1|867|865.8|868.5|867.3|867|865.8|358
1586775600000|2020-04-13 11:00:00|866.8|865.6|866.5|865.3|869.2|868|866.5|865.3|382
1586779200000|2020-04-13 12:00:00|866.7|865.5|867.7|866.5|869.1|867.9|866.5|865.3|472
1586782800000|2020-04-13 13:00:00|867.1|865.9|859.2|858|867.4|866.2|858.8|857.6|8876
1586786400000|2020-04-13 14:00:00|859.1|857.9|855.6|854.4|859.7|858.5|855.4|854.2|9628
1586790000000|2020-04-13 15:00:00|855.4|854.2|856.8|855.6|858.1|856.9|854.9|853.7|7214
1586793600000|2020-04-13 16:00:00|856.7|855.5|857.1|855.9|858.4|857.2|856.6|855.4|3643
1586797200000|2020-04-13 17:00:00|857.2|856|859.8|858.6|860.8|859.6|856.9|855.7|6192
1586800800000|2020-04-13 18:00:00|860|858.8|858.6|857.4|860.1|858.9|858.3|857.1|6191
1586822400000|2020-04-14 00:00:00|859.5|858.3|859.1|857.9|859.6|858.4|857.7|856.5|626
1586826000000|2020-04-14 01:00:00|859.4|858.2|860|858.8|860.6|859.4|858.7|857.5|3763
1586829600000|2020-04-14 02:00:00|859.9|858.7|860.8|859.6|861.3|860.1|859.6|858.4|512
1586833200000|2020-04-14 03:00:00|860.6|859.4|859.8|858.6|860.8|859.6|859.3|858.1|285
1586836800000|2020-04-14 04:00:00|859.9|858.7|860.3|859.1|860.9|859.7|859.8|858.6|123
1586840400000|2020-04-14 05:00:00|860.4|859.2|859.5|858.3|860.4|859.2|858.8|857.6|297
1586844000000|2020-04-14 06:00:00|859.6|858.4|859.9|858.7|860.9|859.7|859.4|858.2|407
1586847600000|2020-04-14 07:00:00|859.8|858.6|858.3|857.1|860.3|859.1|857.9|856.7|597
1586851200000|2020-04-14 08:00:00|858.4|857.2|857.3|856.1|858.5|857.3|857.3|856.1|531
1586854800000|2020-04-14 09:00:00|857.2|856|857.8|856.6|858.5|857.3|856.8|855.6|778
1586858400000|2020-04-14 10:00:00|857.7|856.5|857.3|856.1|857.8|856.6|856.2|855|897
1586862000000|2020-04-14 11:00:00|857.4|856.2|856.8|855.6|857.4|856.2|855.7|854.5|535
1586865600000|2020-04-14 12:00:00|856.9|855.7|857.5|856.3|858|856.8|856.3|855.1|416
1586869200000|2020-04-14 13:00:00|857.6|856.4|856.4|855.2|858.6|857.4|855.3|854.1|5139
1586872800000|2020-04-14 14:00:00|856.3|855.1|852.7|851.5|856.7|855.5|852.1|850.9|11866
1586876400000|2020-04-14 15:00:00|852.6|851.4|853.3|852.1|855.7|854.5|851.1|849.9|8182
1586880000000|2020-04-14 16:00:00|853.4|852.2|852.3|851.1|853.6|852.4|851.8|850.6|5310
1586883600000|2020-04-14 17:00:00|852.5|851.3|852.7|851.5|853.2|852|851.7|850.5|4194
1586887200000|2020-04-14 18:00:00|852.6|851.4|851.8|850.6|852.8|851.6|851.2|850|9379
1586908800000|2020-04-15 00:00:00|853|851.8|854.5|853.3|854.6|853.4|851.8|850.6|2189
1586912400000|2020-04-15 01:00:00|854.4|853.2|856.9|855.7|857.8|856.6|854.4|853.2|2772
1586916000000|2020-04-15 02:00:00|857|855.8|856|854.8|857.2|856|854.4|853.2|2601
1586919600000|2020-04-15 03:00:00|856.1|854.9|855.9|854.7|856.7|855.5|855.7|854.5|126
1586923200000|2020-04-15 04:00:00|856.1|854.9|855.8|854.6|856.2|855|855|853.8|121
1586926800000|2020-04-15 05:00:00|855.7|854.5|856.3|855.1|856.6|855.4|854.5|853.3|514
1586930400000|2020-04-15 06:00:00|856.2|855|856.2|855|858.5|857.3|855.8|854.6|764
1586934000000|2020-04-15 07:00:00|856.1|854.9|854.2|853|856.3|855.1|854|852.8|564
1586937600000|2020-04-15 08:00:00|854.1|852.9|853.7|852.5|854.7|853.5|852.5|851.3|551
1586941200000|2020-04-15 09:00:00|853.6|852.4|854.2|853|854.2|853|851|849.8|1307
1586944800000|2020-04-15 10:00:00|854.1|852.9|854.1|852.9|855.3|854.1|853.9|852.7|1336
1586948400000|2020-04-15 11:00:00|854.2|853|854.5|853.3|855.2|854|853.7|852.5|354
1586952000000|2020-04-15 12:00:00|854.6|853.4|850.9|849.7|854.8|853.6|849.9|848.7|1650
1586955600000|2020-04-15 13:00:00|850.6|849.4|849.3|848.1|851.6|850.4|848|846.8|10896
1586959200000|2020-04-15 14:00:00|849.2|848|846.2|845|850.1|848.9|845|843.8|8646
1586962800000|2020-04-15 15:00:00|846.3|845.1|850.8|849.6|850.8|849.6|844.8|843.6|5328
1586966400000|2020-04-15 16:00:00|850.7|849.5|851.3|850.1|853.1|851.9|850|848.8|6415
1586970000000|2020-04-15 17:00:00|851.4|850.2|852.4|851.2|854.7|853.5|851.3|850.1|5457
1586973600000|2020-04-15 18:00:00|852.3|851.1|846.8|845.6|852.4|851.2|846.3|845.1|9733
1586995200000|2020-04-16 00:00:00|847.1|845.9|849.5|848.3|849.9|848.7|846.6|845.4|1537
1586998800000|2020-04-16 01:00:00|849.6|848.4|851|849.8|852.3|851.1|849.6|848.4|989
1587002400000|2020-04-16 02:00:00|850.9|849.7|851.4|850.2|852.9|851.7|850.5|849.3|880
1587006000000|2020-04-16 03:00:00|851.5|850.3|850.4|849.2|851.5|850.3|850.2|849|265
1587009600000|2020-04-16 04:00:00|850.5|849.3|850.3|849.1|850.9|849.7|850.2|849|47
1587013200000|2020-04-16 05:00:00|850.5|849.3|850.5|849.3|850.8|849.6|849.8|848.6|195
1587016800000|2020-04-16 06:00:00|850.4|849.2|848.6|847.4|850.6|849.4|848.3|847.1|347
1587020400000|2020-04-16 07:00:00|848.5|847.3|848.8|847.6|849.9|848.7|848.3|847.1|360
1587024000000|2020-04-16 08:00:00|848.7|847.5|847.5|846.3|849.8|848.6|847.3|846.1|662
1587027600000|2020-04-16 09:00:00|847.4|846.2|847.3|846.1|848.5|847.3|847|845.8|358
1587031200000|2020-04-16 10:00:00|847.4|846.2|847.4|846.2|848.5|847.3|846.8|845.6|466
1587034800000|2020-04-16 11:00:00|847.3|846.1|848.3|847.1|848.5|847.3|846.5|845.3|603
1587038400000|2020-04-16 12:00:00|848.5|847.3|846.9|845.7|851|849.8|846.8|845.6|1266
1587042000000|2020-04-16 13:00:00|847.5|846.3|842.2|841|847.7|846.5|841.4|840.2|5522
1587045600000|2020-04-16 14:00:00|842.3|841.1|845.1|843.9|847.9|846.7|841.8|840.6|7631
1587049200000|2020-04-16 15:00:00|845|843.8|843.8|842.6|845.9|844.7|843.6|842.4|2314
1587052800000|2020-04-16 16:00:00|843.9|842.7|843.1|841.9|844.4|843.2|842.6|841.4|3024
1587056400000|2020-04-16 17:00:00|843|841.8|843|841.8|843.9|842.7|841.8|840.6|3435
1587060000000|2020-04-16 18:00:00|842.9|841.7|842.4|841.2|844|842.8|842|840.8|5192
1587081600000|2020-04-17 00:00:00|845.1|843.9|844.2|843|846.5|845.3|844|842.8|1942
1587085200000|2020-04-17 01:00:00|844.3|843.1|844.4|843.2|845.1|843.9|842.6|841.4|456
1587088800000|2020-04-17 02:00:00|844.1|842.9|844.3|843.1|844.9|843.7|844|842.8|185
1587092400000|2020-04-17 03:00:00|844.5|843.3|845.6|844.4|845.8|844.6|844.5|843.3|175
1587096000000|2020-04-17 04:00:00|845.7|844.5|845.6|844.4|846.3|845.1|845.5|844.3|100
1587099600000|2020-04-17 05:00:00|845.5|844.3|847.3|846.1|847.6|846.4|845.5|844.3|518
1587103200000|2020-04-17 06:00:00|847.4|846.2|846|844.8|847.8|846.6|846|844.8|1174
1587106800000|2020-04-17 07:00:00|846.1|844.9|845|843.8|847.1|845.9|844.9|843.7|957
1587110400000|2020-04-17 08:00:00|845.1|843.9|845|843.8|846|844.8|844.8|843.6|292
1587114000000|2020-04-17 09:00:00|845.3|844.1|845.6|844.4|846.3|845.1|845|843.8|246
1587117600000|2020-04-17 10:00:00|845.7|844.5|845.6|844.4|846.2|845|844.9|843.7|1454
1587121200000|2020-04-17 11:00:00|845.5|844.3|845.8|844.6|848.5|847.3|845.3|844.1|1188
1587124800000|2020-04-17 12:00:00|845.7|844.5|845.9|844.7|846.6|845.4|845.4|844.2|832
1587128400000|2020-04-17 13:00:00|846.1|844.9|844.6|843.4|846.9|845.7|843.8|842.6|3628
1587132000000|2020-04-17 14:00:00|844.7|843.5|841.2|840|847.5|846.3|841.2|840|8357
1587135600000|2020-04-17 15:00:00|841.3|840.1|840.9|839.7|842.5|841.3|840.6|839.4|2706
1587139200000|2020-04-17 16:00:00|840.7|839.5|839.8|838.6|840.7|839.5|838.3|837.1|2524
1587142800000|2020-04-17 17:00:00|840|838.8|839.4|838.2|840.7|839.5|839.1|837.9|2474
1587146400000|2020-04-17 18:00:00|839.2|838|838.1|836.9|839.5|838.3|838.1|836.9|2989
1587340800000|2020-04-20 00:00:00|839.8|838.6|840.3|839.1|840.9|839.7|837.6|836.4|2764
1587344400000|2020-04-20 01:00:00|840.4|839.2|839|837.8|842.3|841.1|839|837.8|614
1587348000000|2020-04-20 02:00:00|839.2|838|839.2|838|839.9|838.7|838.8|837.6|104
1587351600000|2020-04-20 03:00:00|839.1|837.9|839.1|837.9|839.5|838.3|838.3|837.1|1198
1587355200000|2020-04-20 04:00:00|839|837.8|839.1|837.9|839.6|838.4|839|837.8|66
1587358800000|2020-04-20 05:00:00|839.2|838|837.8|836.6|839.3|838.1|837.6|836.4|306
1587362400000|2020-04-20 06:00:00|837.7|836.5|837.4|836.2|838.1|836.9|837.2|836|208
1587366000000|2020-04-20 07:00:00|837.6|836.4|836.9|835.7|837.6|836.4|836.1|834.9|393
1587369600000|2020-04-20 08:00:00|836.7|835.5|837|835.8|837.2|836|836.1|834.9|131
1587373200000|2020-04-20 09:00:00|836.9|835.7|836.6|835.4|837.4|836.2|836.1|834.9|355
1587376800000|2020-04-20 10:00:00|836.5|835.3|835.6|834.4|837.1|835.9|835.3|834.1|278
1587380400000|2020-04-20 11:00:00|835.5|834.3|834.8|833.6|836.2|835|834.8|833.6|331
1587384000000|2020-04-20 12:00:00|835|833.8|833.4|832.2|835|833.8|833.2|832|2207
1587387600000|2020-04-20 13:00:00|833.8|832.6|835.9|834.7|836.5|835.3|833|831.8|3560
1587391200000|2020-04-20 14:00:00|836|834.8|836.7|835.5|837.8|836.6|834.9|833.7|6875
1587394800000|2020-04-20 15:00:00|836.5|835.3|835.7|834.5|836.7|835.5|834.5|833.3|3652
1587398400000|2020-04-20 16:00:00|835.8|834.6|834.1|832.9|836.2|835|834|832.8|2446
1587402000000|2020-04-20 17:00:00|834.2|833|833.7|832.5|834.3|833.1|833.3|832.1|2307
1587405600000|2020-04-20 18:00:00|833.8|832.6|831.6|830.4|834.4|833.2|831.2|830|5453
1587427200000|2020-04-21 00:00:00|832.5|831.3|831.9|830.7|832.7|831.5|830.3|829.1|953
1587430800000|2020-04-21 01:00:00|831.8|830.6|828.6|827.4|832.4|831.2|828.4|827.2|796
1587434400000|2020-04-21 02:00:00|828.4|827.2|827.1|825.9|829.4|828.2|826|824.8|1269
1587438000000|2020-04-21 03:00:00|827|825.8|826.9|825.7|828|826.8|826.4|825.2|223
1587441600000|2020-04-21 04:00:00|827.1|825.9|827.1|825.9|827.4|826.2|826.9|825.7|113
1587445200000|2020-04-21 05:00:00|827.2|826|826.9|825.7|827.2|826|826.4|825.2|304
1587448800000|2020-04-21 06:00:00|827.2|826|826.9|825.7|827.5|826.3|826.5|825.3|469
1587452400000|2020-04-21 07:00:00|826.8|825.6|824.1|822.9|826.9|825.7|824.1|822.9|775
1587456000000|2020-04-21 08:00:00|824.2|823|825|823.8|825.7|824.5|823.7|822.5|782
1587459600000|2020-04-21 09:00:00|825.1|823.9|823.2|822|825.1|823.9|822.4|821.2|833
1587463200000|2020-04-21 10:00:00|823.3|822.1|823.6|822.4|825.3|824.1|822|820.8|864
1587466800000|2020-04-21 11:00:00|823.7|822.5|823.1|821.9|825.6|824.4|822.9|821.7|654
1587470400000|2020-04-21 12:00:00|823.2|822|823.5|822.3|823.5|822.3|822|820.8|1035
1587474000000|2020-04-21 13:00:00|822.5|821.3|817.2|816|822.8|821.6|816.7|815.5|8341
1587477600000|2020-04-21 14:00:00|817.1|815.9|824.1|822.9|825|823.8|815.5|814.3|7878
1587481200000|2020-04-21 15:00:00|823.9|822.7|825|823.8|826.3|825.1|823|821.8|5122
1587484800000|2020-04-21 16:00:00|825.1|823.9|833.5|832.3|834.9|833.7|824.4|823.2|5612
1587488400000|2020-04-21 17:00:00|833.6|832.4|837.5|836.3|838.6|837.4|833.4|832.2|4720
1587492000000|2020-04-21 18:00:00|837.4|836.2|838.3|837.1|840.3|839.1|836.9|835.7|6904
1587513600000|2020-04-22 00:00:00|837.4|836.2|838|836.8|839.5|838.3|835.2|834|1652
1587517200000|2020-04-22 01:00:00|837.9|836.7|837|835.8|839.1|837.9|836.3|835.1|281
1587520800000|2020-04-22 02:00:00|837.1|835.9|837.2|836|837.2|836|835.9|834.7|347
1587524400000|2020-04-22 03:00:00|837.6|836.4|836.6|835.4|838.4|837.2|836.6|835.4|114
1587528000000|2020-04-22 04:00:00|836.7|835.5|835.6|834.4|837.7|836.5|835.6|834.4|91
1587531600000|2020-04-22 05:00:00|835.8|834.6|835.2|834|836.9|835.7|834.9|833.7|391
1587535200000|2020-04-22 06:00:00|835.1|833.9|836.2|835|837.2|836|833.7|832.5|225
1587538800000|2020-04-22 07:00:00|836|834.8|840.8|839.6|841.7|840.5|835.7|834.5|605
1587542400000|2020-04-22 08:00:00|840.7|839.5|841.8|840.6|842.4|841.2|840.6|839.4|459
1587546000000|2020-04-22 09:00:00|841.7|840.5|841.8|840.6|842.7|841.5|841.3|840.1|728
1587549600000|2020-04-22 10:00:00|841.6|840.4|841.6|840.4|842.1|840.9|840.9|839.7|241
1587553200000|2020-04-22 11:00:00|841.7|840.5|844.9|843.7|845.9|844.7|841.7|840.5|1056
1587556800000|2020-04-22 12:00:00|844.8|843.6|843.6|842.4|845.4|844.2|843.1|841.9|1228
1587560400000|2020-04-22 13:00:00|844.8|843.6|840.9|839.7|845.1|843.9|840.1|838.9|9178
1587564000000|2020-04-22 14:00:00|841|839.8|842.1|840.9|844.9|843.7|839.3|838.1|8631
1587567600000|2020-04-22 15:00:00|842.2|841|839.7|838.5|842.5|841.3|838.6|837.4|4805
1587571200000|2020-04-22 16:00:00|839.8|838.6|840.9|839.7|841.2|840|838|836.8|2957
1587574800000|2020-04-22 17:00:00|841|839.8|840|838.8|841.2|840|839|837.8|3383
1587578400000|2020-04-22 18:00:00|840.1|838.9|841.1|839.9|841.3|840.1|838.2|837|4511
1587600000000|2020-04-23 00:00:00|840.9|839.7|842.5|841.3|842.5|841.3|839.7|838.5|601
1587603600000|2020-04-23 01:00:00|842.8|841.6|847|845.8|847.6|846.4|841.3|840.1|1344
1587607200000|2020-04-23 02:00:00|846.8|845.6|848|846.8|849.8|848.6|846.3|845.1|2255
1587610800000|2020-04-23 03:00:00|847.8|846.6|849.5|848.3|850.7|849.5|847.8|846.6|323
1587614400000|2020-04-23 04:00:00|849.7|848.5|849.4|848.2|850.3|849.1|849|847.8|91
1587618000000|2020-04-23 05:00:00|849.3|848.1|850.4|849.2|851.1|849.9|849.3|848.1|161
1587621600000|2020-04-23 06:00:00|850.2|849|854.2|853|854.6|853.4|849.9|848.7|576
1587625200000|2020-04-23 07:00:00|854|852.8|849.2|848|854.1|852.9|849|847.8|690
1587628800000|2020-04-23 08:00:00|848.9|847.7|851.9|850.7|852.9|851.7|848.7|847.5|467
1587632400000|2020-04-23 09:00:00|852.1|850.9|851.9|850.7|852.9|851.7|850.7|849.5|2145
1587636000000|2020-04-23 10:00:00|851.8|850.6|849.5|848.3|852.1|850.9|849.5|848.3|327
1587639600000|2020-04-23 11:00:00|849.4|848.2|850.7|849.5|850.9|849.7|848.7|847.5|1134
1587643200000|2020-04-23 12:00:00|850.6|849.4|849.6|848.4|851.2|850|848.6|847.4|1290
1587646800000|2020-04-23 13:00:00|850.8|849.6|851.1|849.9|854.2|853|849.3|848.1|6987
1587650400000|2020-04-23 14:00:00|851.3|850.1|846.5|845.3|852.5|851.3|846.3|845.1|6136
1587654000000|2020-04-23 15:00:00|846.4|845.2|841.9|840.7|847|845.8|840.5|839.3|7146
1587657600000|2020-04-23 16:00:00|842.1|840.9|841.4|840.2|843.4|842.2|840.4|839.2|2580
1587661200000|2020-04-23 17:00:00|841.3|840.1|841.9|840.7|845.7|844.5|841.2|840|3051
1587664800000|2020-04-23 18:00:00|842|840.8|845.1|843.9|845.9|844.7|840.9|839.7|1759
1587686400000|2020-04-24 00:00:00|846.2|845|846.4|845.2|849|847.8|845.9|844.7|656
1587690000000|2020-04-24 01:00:00|846.3|845.1|845.6|844.4|848.8|847.6|845.4|844.2|269
1587693600000|2020-04-24 02:00:00|845.5|844.3|846.9|845.7|846.9|845.7|844.9|843.7|126
1587697200000|2020-04-24 03:00:00|846.6|845.4|846.1|844.9|846.9|845.7|845.6|844.4|47
1587700800000|2020-04-24 04:00:00|846|844.8|845.9|844.7|846.9|845.7|845.6|844.4|37
1587704400000|2020-04-24 05:00:00|845.8|844.6|845|843.8|846|844.8|842.9|841.7|228
1587708000000|2020-04-24 06:00:00|844.9|843.7|844|842.8|845.2|844|843|841.8|116
1587711600000|2020-04-24 07:00:00|843.9|842.7|842.3|841.1|844|842.8|842.3|841.1|652
1587715200000|2020-04-24 08:00:00|842.1|840.9|842.9|841.7|843.3|842.1|841.5|840.3|49
1587718800000|2020-04-24 09:00:00|843|841.8|844.7|843.5|844.7|843.5|842.5|841.3|1653
1587722400000|2020-04-24 10:00:00|844.6|843.4|847|845.8|847.2|846|843.5|842.3|292
1587726000000|2020-04-24 11:00:00|847.2|846|844.8|843.6|847.5|846.3|844.1|842.9|517
1587729600000|2020-04-24 12:00:00|845|843.8|843.4|842.2|845|843.8|842.8|841.6|1266
1587733200000|2020-04-24 13:00:00|843|841.8|836.4|835.2|846.3|845.1|835.9|834.7|5898
1587736800000|2020-04-24 14:00:00|836.5|835.3|835.7|834.5|838.1|836.9|834.2|833|4054
1587740400000|2020-04-24 15:00:00|835.8|834.6|837.8|836.6|839.6|838.4|835.5|834.3|4206
1587744000000|2020-04-24 16:00:00|838|836.8|834.9|833.7|839.8|838.6|834.7|833.5|4285
1587747600000|2020-04-24 17:00:00|834.8|833.6|836.6|835.4|837|835.8|832.7|831.5|4062
1587751200000|2020-04-24 18:00:00|836.7|835.5|835.8|834.6|838.8|837.6|834.6|833.4|7127
1587945600000|2020-04-27 00:00:00|837|835.8|837.7|836.5|839.7|838.5|834.8|833.6|518
1587949200000|2020-04-27 01:00:00|837.5|836.3|837.4|836.2|838.2|837|835.9|834.7|149
1587952800000|2020-04-27 02:00:00|837.5|836.3|839.5|838.3|839.7|838.5|837.2|836|124
1587956400000|2020-04-27 03:00:00|839.4|838.2|841.2|840|842.5|841.3|839.4|838.2|163
1587960000000|2020-04-27 04:00:00|841.1|839.9|841.7|840.5|842|840.8|840.5|839.3|37
1587963600000|2020-04-27 05:00:00|841.6|840.4|843.9|842.7|844.5|843.3|841|839.8|80
1587967200000|2020-04-27 06:00:00|843.8|842.6|842.8|841.6|845|843.8|842.8|841.6|94
1587970800000|2020-04-27 07:00:00|843|841.8|839.1|837.9|843|841.8|838.7|837.5|412
1587974400000|2020-04-27 08:00:00|839|837.8|839|837.8|839|837.8|836.9|835.7|324
1587978000000|2020-04-27 09:00:00|839.1|837.9|841.2|840|841.5|840.3|837.7|836.5|480
1587981600000|2020-04-27 10:00:00|841|839.8|840|838.8|841.5|840.3|839.3|838.1|581
1587985200000|2020-04-27 11:00:00|839.9|838.7|837.1|835.9|840.2|839|836|834.8|1203
1587988800000|2020-04-27 12:00:00|837.4|836.2|835.5|834.3|838.3|837.1|834.1|832.9|2397
1587992400000|2020-04-27 13:00:00|835.1|833.9|836.7|835.5|841.2|840|834.8|833.6|4943
1587996000000|2020-04-27 14:00:00|836.8|835.6|835.1|833.9|839.7|838.5|834.1|832.9|8452
1587999600000|2020-04-27 15:00:00|835.3|834.1|839.5|838.3|839.9|838.7|835.3|834.1|5363
1588003200000|2020-04-27 16:00:00|839.6|838.4|836.9|835.7|840.6|839.4|836.9|835.7|5304
1588006800000|2020-04-27 17:00:00|836.7|835.5|834.5|833.3|837|835.8|834.3|833.1|3996
1588010400000|2020-04-27 18:00:00|834.2|833|835.2|834|836.2|835|834|832.8|4153
1588032000000|2020-04-28 00:00:00|836|834.8|838.8|837.6|840.6|839.4|835.1|833.9|433
1588035600000|2020-04-28 01:00:00|838.9|837.7|836.2|835|841.2|840|834.9|833.7|131
1588039200000|2020-04-28 02:00:00|835.9|834.7|836.1|834.9|836.9|835.7|834.2|833|279
1588042800000|2020-04-28 03:00:00|836.3|835.1|835.9|834.7|836.4|835.2|835.2|834|81
1588046400000|2020-04-28 04:00:00|835.8|834.6|836.3|835.1|836.9|835.7|835.7|834.5|27
1588050000000|2020-04-28 05:00:00|836.4|835.2|837.2|836|837.4|836.2|836|834.8|45
1588053600000|2020-04-28 06:00:00|837.4|836.2|833.4|832.2|837.4|836.2|833.2|832|245
1588057200000|2020-04-28 07:00:00|833.5|832.3|833.2|832|834.4|833.2|832.2|831|110
1588060800000|2020-04-28 08:00:00|833.3|832.1|833.6|832.4|833.6|832.4|831.9|830.7|421
1588064400000|2020-04-28 09:00:00|833.7|832.5|836.4|835.2|837.9|836.7|833.7|832.5|211
1588068000000|2020-04-28 10:00:00|836.5|835.3|838.1|836.9|838.9|837.7|834.6|833.4|166
1588071600000|2020-04-28 11:00:00|837.9|836.7|838|836.8|838.6|837.4|837.1|835.9|233
1588075200000|2020-04-28 12:00:00|837.9|836.7|838|836.8|839.9|838.7|837.6|836.4|365
1588078800000|2020-04-28 13:00:00|838.2|837|832.6|831.4|838.2|837|830.6|829.4|6281
1588082400000|2020-04-28 14:00:00|832.9|831.7|830.7|829.5|834.2|833|830.2|829|7570
1588086000000|2020-04-28 15:00:00|830.9|829.7|829.5|828.3|832.1|830.9|828.7|827.5|3778
1588089600000|2020-04-28 16:00:00|829.7|828.5|829.5|828.3|830.8|829.6|828.5|827.3|4529
1588093200000|2020-04-28 17:00:00|829.8|828.6|832.3|831.1|833|831.8|829.5|828.3|12409
1588096800000|2020-04-28 18:00:00|832.6|831.4|830.1|828.9|832.7|831.5|829.8|828.6|6442
1588118400000|2020-04-29 00:00:00|830.8|829.6|829.7|828.5|831.1|829.9|829.5|828.3|707
1588122000000|2020-04-29 01:00:00|829.9|828.7|832.3|831.1|832.8|831.6|829.9|828.7|311
1588125600000|2020-04-29 02:00:00|832|830.8|831.8|830.6|832|830.8|831.1|829.9|34
1588129200000|2020-04-29 03:00:00|831.9|830.7|831.8|830.6|832|830.8|831.4|830.2|12
1588132800000|2020-04-29 04:00:00|832|830.8|832.1|830.9|832.3|831.1|831.8|830.6|69
1588136400000|2020-04-29 05:00:00|831.8|830.6|831.3|830.1|832.1|830.9|831.1|829.9|45
1588140000000|2020-04-29 06:00:00|830.8|829.6|830.6|829.4|831.7|830.5|830.6|829.4|135
1588143600000|2020-04-29 07:00:00|830.5|829.3|831.7|830.5|832.4|831.2|830.4|829.2|49
1588147200000|2020-04-29 08:00:00|831.9|830.7|832.4|831.2|832.6|831.4|831.4|830.2|20
1588150800000|2020-04-29 09:00:00|832.3|831.1|832.2|831|832.6|831.4|831.6|830.4|38
1588154400000|2020-04-29 10:00:00|832.1|830.9|833.2|832|833.2|832|831.4|830.2|13665
1588158000000|2020-04-29 11:00:00|833|831.8|832.3|831.1|833.9|832.7|832.1|830.9|959
1588161600000|2020-04-29 12:00:00|832.4|831.2|834.4|833.2|835.5|834.3|832.2|831|2030
1588165200000|2020-04-29 13:00:00|834.6|833.4|833.9|832.7|836.2|835|832.6|831.4|8453
1588168800000|2020-04-29 14:00:00|834.1|832.9|833.2|832|834.4|833.2|832.3|831.1|7112
1588172400000|2020-04-29 15:00:00|833.1|831.9|835.1|833.9|836.3|835.1|832.9|831.7|10784
1588176000000|2020-04-29 16:00:00|834.8|833.6|834.4|833.2|834.9|833.7|832.1|830.9|5112
1588179600000|2020-04-29 17:00:00|834.5|833.3|837.9|836.7|839.9|838.7|834.4|833.2|11251
1588183200000|2020-04-29 18:00:00|838|836.8|836.4|835.2|839.8|838.6|836.3|835.1|8922
1588204800000|2020-04-30 00:00:00|838.6|837.4|839.6|838.4|839.7|838.5|837.9|836.7|1814
1588208400000|2020-04-30 01:00:00|839.5|838.3|841.9|840.7|842.1|840.9|839.1|837.9|1161
1588212000000|2020-04-30 02:00:00|841.7|840.5|840.1|838.9|841.9|840.7|839.9|838.7|928
1588215600000|2020-04-30 03:00:00|840.4|839.2|840.6|839.4|841.4|840.2|840.1|838.9|468
1588219200000|2020-04-30 04:00:00|840.7|839.5|841.1|839.9|841.1|839.9|840.7|839.5|227
1588222800000|2020-04-30 05:00:00|841.3|840.1|841.4|840.2|841.6|840.4|840.9|839.7|288
1588226400000|2020-04-30 06:00:00|841.5|840.3|841.9|840.7|841.9|840.7|841.2|840|864
1588230000000|2020-04-30 07:00:00|841.7|840.5|840.4|839.2|841.9|840.7|838.4|837.2|905
1588233600000|2020-04-30 08:00:00|840.2|839|840.9|839.7|841.4|840.2|840|838.8|679
1588237200000|2020-04-30 09:00:00|840.6|839.4|840|838.8|840.6|839.4|839.6|838.4|512
1588240800000|2020-04-30 10:00:00|839.9|838.7|842.8|841.6|842.9|841.7|839.4|838.2|784
1588244400000|2020-04-30 11:00:00|842.9|841.7|843.9|842.7|843.9|842.7|841.9|840.7|1639
1588248000000|2020-04-30 12:00:00|843.6|842.4|843.4|842.2|844.4|843.2|841.9|840.7|1675
1588251600000|2020-04-30 13:00:00|843.1|841.9|848.1|846.9|849.8|848.6|839.8|838.6|11144
1588255200000|2020-04-30 14:00:00|848.3|847.1|851.7|850.5|854.9|853.7|848|846.8|17967
1588258800000|2020-04-30 15:00:00|851.6|850.4|853.7|852.5|854.2|853|850.7|849.5|10231
1588262400000|2020-04-30 16:00:00|853.4|852.2|852.4|851.2|853.7|852.5|851.2|850|7217
1588266000000|2020-04-30 17:00:00|852.2|851|852.4|851.2|852.7|851.5|849.2|848|7954
1588269600000|2020-04-30 18:00:00|852.7|851.5|854.9|853.7|855.4|854.2|852.4|851.2|8536
1588291200000|2020-05-01 00:00:00|854.5|853.3|851.8|850.6|855.3|854.1|851.3|850.1|3109
1588294800000|2020-05-01 01:00:00|852.1|850.9|851|849.8|852.1|850.9|849.8|848.6|724
1588298400000|2020-05-01 02:00:00|851.1|849.9|850.1|848.9|851.1|849.9|849.8|848.6|562
1588302000000|2020-05-01 03:00:00|850.3|849.1|850.3|849.1|851.1|849.9|849.8|848.6|359
1588305600000|2020-05-01 04:00:00|850.4|849.2|851.1|849.9|852.1|850.9|850.4|849.2|808
1588309200000|2020-05-01 05:00:00|851.3|850.1|851.6|850.4|852.4|851.2|851.1|849.9|146
1588312800000|2020-05-01 06:00:00|851.4|850.2|851.4|850.2|851.9|850.7|850.7|849.5|296
1588316400000|2020-05-01 07:00:00|851.2|850|850.6|849.4|851.4|850.2|849.3|848.1|1007
1588320000000|2020-05-01 08:00:00|850.4|849.2|847.4|846.2|850.6|849.4|846.9|845.7|758
1588323600000|2020-05-01 09:00:00|847.2|846|849.3|848.1|849.6|848.4|846.9|845.7|597
1588327200000|2020-05-01 10:00:00|849.4|848.2|849.1|847.9|850.4|849.2|848.6|847.4|642
1588330800000|2020-05-01 11:00:00|849.5|848.3|848.6|847.4|849.9|848.7|847.6|846.4|4187
1588334400000|2020-05-01 12:00:00|848.4|847.2|850.9|849.7|850.9|849.7|848|846.8|1660
1588338000000|2020-05-01 13:00:00|850.3|849.1|849.3|848.1|852.5|851.3|848.1|846.9|5397
1588341600000|2020-05-01 14:00:00|849.6|848.4|847.9|846.7|851.4|850.2|847.4|846.2|7859
1588345200000|2020-05-01 15:00:00|848.1|846.9|849.1|847.9|850|848.8|847.2|846|4782
1588348800000|2020-05-01 16:00:00|849.2|848|849.4|848.2|849.6|848.4|847.8|846.6|3327
1588352400000|2020-05-01 17:00:00|849.5|848.3|849.2|848|851.1|849.9|848.7|847.5|4019
1588356000000|2020-05-01 18:00:00|849.4|848.2|848.8|847.6|850.3|849.1|848.1|846.9|5417
1588550400000|2020-05-04 00:00:00|848.2|847|845.3|844.1|848.3|847.1|844.6|843.4|1606
1588554000000|2020-05-04 01:00:00|845.4|844.2|845.1|843.9|846|844.8|844.6|843.4|525
1588557600000|2020-05-04 02:00:00|845.3|844.1|843.8|842.6|845.3|844.1|843.8|842.6|510
1588561200000|2020-05-04 03:00:00|844|842.8|844.5|843.3|844.8|843.6|843.5|842.3|365
1588564800000|2020-05-04 04:00:00|844.6|843.4|843.8|842.6|844.8|843.6|843.8|842.6|143
1588568400000|2020-05-04 05:00:00|843.9|842.7|843|841.8|844|842.8|842.8|841.6|334
1588572000000|2020-05-04 06:00:00|843.3|842.1|844.3|843.1|844.8|843.6|842.8|841.6|360
1588575600000|2020-05-04 07:00:00|844.1|842.9|842.1|840.9|844.1|842.9|841.8|840.6|1
1588579200000|2020-05-04 08:00:00|841.8|840.6|840.8|839.6|842.1|840.9|840.6|839.4|1
1588582800000|2020-05-04 09:00:00|840.7|839.5|838.8|837.6|840.8|839.6|838.6|837.4|0
1588586400000|2020-05-04 10:00:00|839|837.8|836.8|835.6|840.1|838.9|836.6|835.4|2
1588590000000|2020-05-04 11:00:00|837.1|835.9|837.7|836.5|838.1|836.9|835.6|834.4|5
1588593600000|2020-05-04 12:00:00|837.6|836.4|837.3|836.1|838.8|837.6|835.8|834.6|7
1588597200000|2020-05-04 13:00:00|836.9|835.7|835.8|834.6|837.9|836.7|833.8|832.6|160
1588600800000|2020-05-04 14:00:00|835.9|834.7|836.3|835.1|838.3|837.1|835.3|834.1|73
1588604400000|2020-05-04 15:00:00|836.6|835.4|836.4|835.2|836.9|835.7|832.7|831.5|177
1588608000000|2020-05-04 16:00:00|836.5|835.3|835.1|833.9|837|835.8|834.6|833.4|22
1588611600000|2020-05-04 17:00:00|835|833.8|835.4|834.2|835.9|834.7|833.6|832.4|17
1588615200000|2020-05-04 18:00:00|835.5|834.3|835.9|834.7|837.1|835.9|833.9|832.7|27
1588636800000|2020-05-05 00:00:00|837.8|836.6|837.4|836.2|838.2|837|836.7|835.5|0
1588640400000|2020-05-05 01:00:00|837.7|836.5|837.6|836.4|837.7|836.5|836.2|835|31
1588644000000|2020-05-05 02:00:00|837.5|836.3|837.4|836.2|837.6|836.4|836.9|835.7|12
1588647600000|2020-05-05 03:00:00|837.3|836.1|836.4|835.2|837.6|836.4|836.1|834.9|1
1588651200000|2020-05-05 04:00:00|836.3|835.1|836.9|835.7|836.9|835.7|836.1|834.9|0
1588654800000|2020-05-05 05:00:00|836.8|835.6|836.6|835.4|836.9|835.7|836.6|835.4|0
1588658400000|2020-05-05 06:00:00|836.8|835.6|837.4|836.2|837.4|836.2|836.6|835.4|0
1588662000000|2020-05-05 07:00:00|837.1|835.9|836.6|835.4|837.6|836.4|836.4|835.2|0
1588665600000|2020-05-05 08:00:00|836.5|835.3|834.7|833.5|837.1|835.9|834.4|833.2|0
1588669200000|2020-05-05 09:00:00|834.6|833.4|835.9|834.7|836.2|835|833.9|832.7|0
1588672800000|2020-05-05 10:00:00|835.7|834.5|835.4|834.2|836.4|835.2|835.4|834.2|1
1588676400000|2020-05-05 11:00:00|835.7|834.5|835.4|834.2|835.7|834.5|834.7|833.5|52
1588680000000|2020-05-05 12:00:00|835.6|834.4|839.2|838|840.2|839|835.6|834.4|2
1588683600000|2020-05-05 13:00:00|840.2|839|838.2|837|841.2|840|837.4|836.2|99
1588687200000|2020-05-05 14:00:00|838.4|837.2|838.5|837.3|839.2|838|836.5|835.3|90
1588690800000|2020-05-05 15:00:00|838.2|837|838.8|837.6|839.8|838.6|837.7|836.5|23
1588694400000|2020-05-05 16:00:00|838.7|837.5|838.8|837.6|839.8|838.6|837.5|836.3|203
1588698000000|2020-05-05 17:00:00|839.4|837.4|838.1|836.9|839.6|838.4|838.1|836.9|3
1588701600000|2020-05-05 18:00:00|838.3|837.1|839.2|838|840.6|839.4|838.1|836.9|6
1588723200000|2020-05-06 00:00:00|840.1|838.9|839.6|838.4|842|840.7|839.4|838.2|0
1588726800000|2020-05-06 01:00:00|839.7|838.5|838.7|837.5|839.9|838.7|837.2|836|0
1588730400000|2020-05-06 02:00:00|838.4|837.2|837.7|836.5|838.7|837.5|837.4|836.2|0
1588734000000|2020-05-06 03:00:00|837.5|836.3|837.9|836.7|838.3|837.1|837.4|836.2|0
1588737600000|2020-05-06 04:00:00|837.7|836.5|838.7|837.5|838.9|837.7|837.4|836.2|0
1588741200000|2020-05-06 05:00:00|838.8|837.6|838.4|837.2|839.4|838.2|838.4|837.2|1
1588744800000|2020-05-06 06:00:00|838.7|837.5|842.2|841|842.4|841.2|838.2|837|0
1588748400000|2020-05-06 07:00:00|841.9|840.7|841.4|840.2|842.2|841|841|839.8|2
1588752000000|2020-05-06 08:00:00|841.6|840.4|841.2|840|841.7|840.5|840.7|839.5|0
1588755600000|2020-05-06 09:00:00|841.3|840.1|841.6|840.4|841.9|840.7|841.2|840|0
1588759200000|2020-05-06 10:00:00|841.7|840.5|841.9|840.7|842.2|841|840.9|839.7|0
1588762800000|2020-05-06 11:00:00|841.7|840.5|841.7|840.5|842.4|841.2|840.9|839.7|0
1588766400000|2020-05-06 12:00:00|841.6|840.4|839.5|838.3|841.7|840.5|838.7|837.5|3
1588770000000|2020-05-06 13:00:00|838.9|837.7|836.6|835.4|839.2|837.7|835.2|834|78
1588773600000|2020-05-06 14:00:00|836.7|835.5|833.6|832.4|837|835.8|833.3|832.1|12
1588777200000|2020-05-06 15:00:00|833.5|832.3|835.1|833.9|835.8|834.6|833.1|831.9|25
1588780800000|2020-05-06 16:00:00|835.2|834|836.5|835.3|838|836.8|835.2|834|101
1588784400000|2020-05-06 17:00:00|836.7|835.5|833.9|832.7|836.7|835.5|833.4|832.2|71
1588788000000|2020-05-06 18:00:00|833.6|832.4|833.1|831.9|833.9|832.7|832.1|830.9|18
1588809600000|2020-05-07 00:00:00|833|831.8|834.3|833.1|835|833.8|833|831.8|20
1588813200000|2020-05-07 01:00:00|834.5|833.3|835|833.8|836|834.8|834.4|833.2|0
1588816800000|2020-05-07 02:00:00|834.9|833.7|836|834.8|836.2|835|834.5|833.3|0
1588820400000|2020-05-07 03:00:00|836.2|835|837.5|834.5|838|836|836|834.2|207
1588824000000|2020-05-07 04:00:00|837.7|834.7|837.5|834.5|837.8|834.8|837.2|834.2|0
1588827600000|2020-05-07 05:00:00|837.2|834.2|837.7|834.7|838|835|837.2|834.2|0
1588831200000|2020-05-07 06:00:00|837.6|834.6|836.5|833.5|838.5|835.5|836.5|833.5|0
1588834800000|2020-05-07 07:00:00|836.4|833.4|838.5|835.5|839.8|836.8|836.2|833.2|0
1588838400000|2020-05-07 08:00:00|838.3|835.3|838.7|835.7|839|836|837.5|834.5|0
1588842000000|2020-05-07 09:00:00|838.6|835.6|840.7|837.7|841.2|838.2|838.5|835.5|0
1588845600000|2020-05-07 10:00:00|840.5|837.5|840|837|841|838|839.5|836.5|0
1588849200000|2020-05-07 11:00:00|839.7|836.7|837.5|835.5|839.8|836.8|837.5|835|0
1588852800000|2020-05-07 12:00:00|837.7|835.7|839.3|836.3|841|838.5|836.7|834.5|0
1588856400000|2020-05-07 13:00:00|839.5|836.5|839.8|837.8|840|838|836.3|833.3|1
1588860000000|2020-05-07 14:00:00|840|838|844.4|843.2|845.9|844.7|839.5|837.5|54
1588863600000|2020-05-07 15:00:00|844.5|843.3|847.2|846|849.1|847.5|844.4|843.2|41
1588867200000|2020-05-07 16:00:00|847.4|846.2|846.4|845.2|848.3|846.8|845.5|843.9|3
1588870800000|2020-05-07 17:00:00|846.5|845.3|844.7|843.5|846.9|845.3|844.2|843|0
1588874400000|2020-05-07 18:00:00|844.5|843.3|844.1|842.9|845.7|844.5|844|842.8|27
1588896000000|2020-05-08 00:00:00|844.2|843|848.8|846.8|849.2|847.2|844|842.8|24
1588899600000|2020-05-08 01:00:00|849.1|847.1|848.6|846.6|849.3|847.3|847.5|845.5|0
1588903200000|2020-05-08 02:00:00|848.8|846.8|848.6|846.6|849.3|847.3|847.8|845.8|0
1588906800000|2020-05-08 03:00:00|848.8|846.8|848.8|846.8|849.6|847.6|848.3|846.3|0
1588910400000|2020-05-08 04:00:00|849.1|847.1|848.3|846.3|849.1|847.1|847.9|845.9|0
1588914000000|2020-05-08 05:00:00|848.2|846.2|848.6|846.6|849.1|847.1|848.1|846.1|0
1588917600000|2020-05-08 06:00:00|848.8|846.8|847.1|845.1|848.8|846.8|846.8|844.8|0
1588921200000|2020-05-08 07:00:00|846.9|844.9|847.3|845.3|847.4|845.3|846.3|844.3|0
1588924800000|2020-05-08 08:00:00|847.6|845.6|848.8|846.8|849.1|847.1|846.8|844.8|0
1588928400000|2020-05-08 09:00:00|849.1|847.1|850|848.8|850.3|848.8|849.1|847.1|0
1588932000000|2020-05-08 10:00:00|850.2|849|849.5|848.3|850.2|849|849.2|848|0
1588935600000|2020-05-08 11:00:00|849.7|848.5|852|850.8|852|850.8|849.2|848|0
1588939200000|2020-05-08 12:00:00|851.9|850.7|852|850.8|853.7|852.5|850.7|849.5|1
1588942800000|2020-05-08 13:00:00|850.9|849.7|851.8|850.6|852.5|851.3|849.3|848.1|130
1588946400000|2020-05-08 14:00:00|851.9|850.7|854.5|853.3|854.5|853.3|851|849.1|85
1588950000000|2020-05-08 15:00:00|854.8|853.6|855|853.8|857.2|856|853.7|852.1|38
1588953600000|2020-05-08 16:00:00|854.8|853.6|853.3|852.1|856.9|855.1|853.3|852.1|20
1588957200000|2020-05-08 17:00:00|853.2|852|850.8|849.6|853.3|852.1|850.3|849.1|13
1588960800000|2020-05-08 18:00:00|850.6|849.4|851.2|849.2|852.7|850.7|850|848|55
1589155200000|2020-05-11 00:00:00|855.6|852.6|858.1|855.1|859.8|856.8|853.6|851.8|0
1589158800000|2020-05-11 01:00:00|857.8|854.8|857.6|854.6|858.8|855.8|855.8|852.8|0
1589162400000|2020-05-11 02:00:00|857.3|854.3|857.6|854.6|858.3|855.3|857.3|854.3|0
1589166000000|2020-05-11 03:00:00|857.8|854.8|856.3|853.3|858.1|855.1|856.1|853.1|0
1589169600000|2020-05-11 04:00:00|856.6|853.6|855.1|852.1|856.6|853.6|855.1|852.1|0
1589173200000|2020-05-11 05:00:00|854.9|851.9|855.1|852.1|857.1|854.1|854.8|851.8|0
1589176800000|2020-05-11 06:00:00|854.8|851.8|854.5|851.5|855.3|852.3|854.1|851.1|0
1589180400000|2020-05-11 07:00:00|854.4|851.4|853.4|852.2|854.8|853.2|853.4|850.6|12509
1589184000000|2020-05-11 08:00:00|853.7|852.5|852.9|851.7|853.9|852.7|852.2|851|478
1589187600000|2020-05-11 09:00:00|852.8|851.6|852.4|851.2|853.4|852.2|852.2|851|1363
1589191200000|2020-05-11 10:00:00|852.3|851.1|850.4|849.2|852.9|851.7|849.2|848|1441
1589194800000|2020-05-11 11:00:00|850.3|849.1|851.2|850|852.2|851|849.2|848|3577
1589198400000|2020-05-11 12:00:00|851|849.8|857.2|856|857.9|856.7|850.9|849.7|4768
1589202000000|2020-05-11 13:00:00|857.5|856.3|860.3|859.1|861.7|860.5|856.7|855.5|10928
1589205600000|2020-05-11 14:00:00|860.1|858.9|857|855.8|860.3|859.1|856.2|855|10064
1589209200000|2020-05-11 15:00:00|857.2|856|856|854.8|858.5|857.3|855.2|854|5222
1589212800000|2020-05-11 16:00:00|855.7|854.5|854.9|853.7|856|854.8|852.9|851.7|3895
1589216400000|2020-05-11 17:00:00|854.7|853.5|856|854.8|856.5|855.3|853.2|852|4279
1589220000000|2020-05-11 18:00:00|856.3|855.1|854.6|853.4|856.8|855.6|854.3|853.1|6124
1589241600000|2020-05-12 00:00:00|854.4|853.2|853.4|852.2|855.9|854.7|852.2|851|3579
1589245200000|2020-05-12 01:00:00|853.3|852.1|851.9|850.7|853.9|852.7|851.9|850.7|881
1589248800000|2020-05-12 02:00:00|852.2|851|852.4|851.2|852.7|851.5|851.9|850.7|358
1589252400000|2020-05-12 03:00:00|852.6|851.4|851.9|850.7|852.6|851.4|851.1|849.9|1239
1589256000000|2020-05-12 04:00:00|852.1|850.9|852.6|851.4|852.6|851.4|851.9|850.7|202
1589259600000|2020-05-12 05:00:00|852.4|851.2|853.6|852.4|853.6|852.4|852.1|850.9|323
1589263200000|2020-05-12 06:00:00|853.4|852.2|853.1|851.9|853.6|852.4|851.9|850.7|399
1589266800000|2020-05-12 07:00:00|853.4|852.2|853.8|852.6|854|852.8|852.9|851.7|262
1589270400000|2020-05-12 08:00:00|853.9|852.7|855.4|854.2|855.9|854.7|853.4|852.2|698
1589274000000|2020-05-12 09:00:00|855.6|854.4|855.9|854.7|857.3|856.1|855.2|854|584
1589277600000|2020-05-12 10:00:00|856.1|854.9|857.4|856.2|858|856.8|855.9|854.7|693
1589281200000|2020-05-12 11:00:00|857.2|856|856.7|855.5|858.4|857.2|856.4|855.2|948
1589284800000|2020-05-12 12:00:00|856.9|855.7|857.4|856.2|858.4|857.2|856.7|855.5|1052
1589288400000|2020-05-12 13:00:00|856.9|855.7|854.7|853.5|857.9|856.7|854.7|853.5|5336
1589292000000|2020-05-12 14:00:00|854.8|853.6|852.2|851|855.6|854.4|850.2|849|10052
1589295600000|2020-05-12 15:00:00|851.9|850.7|852.2|851|854.9|853.7|851.7|850.5|5978
1589299200000|2020-05-12 16:00:00|851.9|850.7|855.7|854.5|856.2|855|850.7|849.5|11172
1589302800000|2020-05-12 17:00:00|855.9|854.7|854.4|853.2|858.2|857|853.2|852|8728
1589306400000|2020-05-12 18:00:00|854.7|853.5|852.9|851.7|856.7|855.5|851.9|850.7|5948
1589328000000|2020-05-13 00:00:00|850.7|849.5|851.2|850|851.7|850.5|848.1|846.9|2025
1589331600000|2020-05-13 01:00:00|851.3|850.1|850.2|849|851.9|850.7|849.9|848.7|1173
1589335200000|2020-05-13 02:00:00|850.3|849.1|852.2|851|852.4|851.2|850.2|849|971
1589338800000|2020-05-13 03:00:00|852.4|851.2|851.9|850.7|852.4|851.2|851.7|850.5|375
1589342400000|2020-05-13 04:00:00|852.2|851|851.9|850.7|852.2|851|851.7|850.5|87
1589346000000|2020-05-13 05:00:00|851.7|850.5|851.9|850.7|852.4|851.2|851.4|850.2|197
1589349600000|2020-05-13 06:00:00|851.7|850.5|852.2|851|852.7|851.5|851.2|850|655
1589353200000|2020-05-13 07:00:00|851.9|850.7|849.9|848.7|852.4|851.2|849.7|848.5|654
1589356800000|2020-05-13 08:00:00|849.7|848.5|850.1|848.9|850.5|849.3|849.2|848|549
1589360400000|2020-05-13 09:00:00|850|848.8|850.7|849.5|851.2|850|849.7|848.5|387
1589364000000|2020-05-13 10:00:00|850.5|849.3|851.7|850.5|852.5|851.3|850.2|849|637
1589367600000|2020-05-13 11:00:00|852|850.8|852.7|851.5|853.2|852|850.5|849.3|998
1589371200000|2020-05-13 12:00:00|852.8|851.6|852|850.8|854.5|853.3|852|850.8|1249
1589374800000|2020-05-13 13:00:00|851.7|850.5|844.5|843.3|851.7|850.5|843.5|842.3|10924
1589378400000|2020-05-13 14:00:00|844.2|843|840.5|839.3|844.7|843.5|840.2|839|10261
1589382000000|2020-05-13 15:00:00|840.2|839|840.5|839.3|842.2|841|840|838.8|8943
1589385600000|2020-05-13 16:00:00|840.2|839|840.2|839|841|839.8|839|837.8|5420
1589389200000|2020-05-13 17:00:00|840|838.8|840.5|839.3|840.7|839.5|837.2|836|6148
1589392800000|2020-05-13 18:00:00|840.2|839|839.5|838.3|841|839.8|839.2|838|6392
1589414400000|2020-05-14 00:00:00|840.1|838.9|840.5|839.3|841.5|840.3|839.7|838.5|1123
1589418000000|2020-05-14 01:00:00|840.2|839|837.5|836.3|840.2|839|836.9|835.7|1090
1589421600000|2020-05-14 02:00:00|837.6|836.4|837.7|836.5|838|836.8|837|835.8|383
1589425200000|2020-05-14 03:00:00|837.6|836.4|837.3|836.1|838|836.8|837.1|835.9|213
1589428800000|2020-05-14 04:00:00|837.5|836.3|837.4|836.2|837.5|836.3|837|835.8|329
1589432400000|2020-05-14 05:00:00|837.3|836.1|836.4|835.2|837.4|836.2|836.4|835.2|511
1589436000000|2020-05-14 06:00:00|836.5|835.3|836.3|835.1|836.8|835.6|835.8|834.6|1062
1589439600000|2020-05-14 07:00:00|836.4|835.2|837.3|836.1|837.5|836.3|836.3|835.1|334
1589443200000|2020-05-14 08:00:00|837|835.8|837|835.8|837.4|836.2|836.3|835.1|579
1589446800000|2020-05-14 09:00:00|836.9|835.7|837.3|836.1|838|836.8|836.8|835.6|348
1589450400000|2020-05-14 10:00:00|837|835.8|837.5|836.3|837.8|836.6|837|835.8|651
1589454000000|2020-05-14 11:00:00|837.7|836.5|836.8|835.6|837.8|836.6|836|834.8|873
1589457600000|2020-05-14 12:00:00|836.5|835.3|838|836.8|839.8|838.6|836.5|835.3|1482
1589461200000|2020-05-14 13:00:00|838.9|837.7|838.8|837.6|840.5|839.3|836.5|835.3|4659
1589464800000|2020-05-14 14:00:00|839|837.8|843.8|842.6|845.3|844.1|836.5|835.3|9973
1589468400000|2020-05-14 15:00:00|844|842.8|839.6|838.4|844.3|843.1|839.3|838.1|5444
1589472000000|2020-05-14 16:00:00|839.8|838.6|837.8|836.6|840.1|838.9|837.1|835.9|4198
1589475600000|2020-05-14 17:00:00|838.1|836.9|838.3|837.1|840.1|838.9|836.6|835.4|3864
1589479200000|2020-05-14 18:00:00|838.6|837.4|838.1|836.9|839.3|838.1|837.3|836.1|4333
1589414400000|2020-05-14 00:00:00|840.1|838.9|840.5|839.3|841.5|840.3|839.7|838.5|1123
1589418000000|2020-05-14 01:00:00|840.2|839|837.5|836.3|840.2|839|836.9|835.7|1090
1589421600000|2020-05-14 02:00:00|837.6|836.4|837.7|836.5|838|836.8|837|835.8|383
1589425200000|2020-05-14 03:00:00|837.6|836.4|837.3|836.1|838|836.8|837.1|835.9|213
1589428800000|2020-05-14 04:00:00|837.5|836.3|837.4|836.2|837.5|836.3|837|835.8|329
1589432400000|2020-05-14 05:00:00|837.3|836.1|836.4|835.2|837.4|836.2|836.4|835.2|511
1589436000000|2020-05-14 06:00:00|836.5|835.3|836.3|835.1|836.8|835.6|835.8|834.6|1062
1589439600000|2020-05-14 07:00:00|836.4|835.2|837.3|836.1|837.5|836.3|836.3|835.1|334
1589443200000|2020-05-14 08:00:00|837|835.8|837|835.8|837.4|836.2|836.3|835.1|579
1589446800000|2020-05-14 09:00:00|836.9|835.7|837.3|836.1|838|836.8|836.8|835.6|348
1589450400000|2020-05-14 10:00:00|837|835.8|837.5|836.3|837.8|836.6|837|835.8|651
1589454000000|2020-05-14 11:00:00|837.7|836.5|836.8|835.6|837.8|836.6|836|834.8|873
1589457600000|2020-05-14 12:00:00|836.5|835.3|838|836.8|839.8|838.6|836.5|835.3|1482
1589461200000|2020-05-14 13:00:00|838.9|837.7|838.8|837.6|840.5|839.3|836.5|835.3|4659
1589464800000|2020-05-14 14:00:00|839|837.8|843.8|842.6|845.3|844.1|836.5|835.3|9973
1589468400000|2020-05-14 15:00:00|844|842.8|839.6|838.4|844.3|843.1|839.3|838.1|5444
1589472000000|2020-05-14 16:00:00|839.8|838.6|837.8|836.6|840.1|838.9|837.1|835.9|4198
1589475600000|2020-05-14 17:00:00|838.1|836.9|838.3|837.1|840.1|838.9|836.6|835.4|3864
1589479200000|2020-05-14 18:00:00|838.6|837.4|838.1|836.9|839.3|838.1|837.3|836.1|4333
1589500800000|2020-05-15 00:00:00|838.8|837.6|839.1|837.9|840.6|839.4|838.1|836.9|1524
1589504400000|2020-05-15 01:00:00|839|837.8|839.6|838.4|839.9|838.7|837.9|836.7|1090
1589508000000|2020-05-15 02:00:00|839.4|838.2|839.9|838.7|839.9|838.7|838.6|837.4|250
1589511600000|2020-05-15 03:00:00|839.7|838.5|840.1|838.9|840.1|838.9|839.4|838.2|217
1589515200000|2020-05-15 04:00:00|839.9|838.7|839.9|838.7|840.1|838.9|839.2|838|145
1589518800000|2020-05-15 05:00:00|839.6|838.4|841.4|840.2|841.4|840.2|839.6|838.4|390
1589522400000|2020-05-15 06:00:00|841.1|839.9|841.4|840.2|842.1|840.9|840.9|839.7|955
1589526000000|2020-05-15 07:00:00|841.5|840.3|842.9|841.7|842.9|841.7|840.8|839.6|716
1589529600000|2020-05-15 08:00:00|842.6|841.4|840.9|839.7|842.9|841.7|839.9|838.7|702
1589533200000|2020-05-15 09:00:00|840.8|839.6|840.2|839|841.7|840.5|839.9|838.7|458
1589536800000|2020-05-15 10:00:00|840|838.8|839.2|838|840.4|839.2|838.9|837.7|552
1589540400000|2020-05-15 11:00:00|839|837.8|839.7|838.5|841|839.8|838.4|837.2|767
1589544000000|2020-05-15 12:00:00|839.4|838.2|839.7|838.5|840.4|839.2|839.2|838|1098
1589547600000|2020-05-15 13:00:00|840.2|839|842.9|841.7|843.9|842.7|839.3|838.1|5209
1589551200000|2020-05-15 14:00:00|842.7|841.5|839.2|838|842.9|841.7|838.7|837.5|6859
1589554800000|2020-05-15 15:00:00|839|837.8|838.7|837.5|840.4|839.2|838.2|837|3852
1589558400000|2020-05-15 16:00:00|838.9|837.7|840.2|839|840.4|839.2|837.4|836.2|4203
1589562000000|2020-05-15 17:00:00|840.4|839.2|841.1|839.9|841.9|840.7|839.9|838.7|3512
1589565600000|2020-05-15 18:00:00|841.2|840|838.2|837|841.7|840.5|838.2|837|4419
1589760000000|2020-05-18 00:00:00|841.2|840|840.7|839.5|842|840.8|839.9|838.7|459
1589763600000|2020-05-18 01:00:00|840.9|839.7|841.7|840.5|842.2|841|840.3|839.1|722
1589767200000|2020-05-18 02:00:00|841.9|840.7|845.1|843.9|845.4|844.2|841.9|840.7|242
1589770800000|2020-05-18 03:00:00|845.2|844|844.9|843.7|845.4|844.2|844.4|843.2|190
1589774400000|2020-05-18 04:00:00|845.2|844|844.4|843.2|845.4|844.2|844.4|843.2|92
1589778000000|2020-05-18 05:00:00|844.7|843.5|846.2|845|846.7|845.5|844.4|843.2|95
1589781600000|2020-05-18 06:00:00|846.4|845.2|846.9|845.7|847.4|846.2|846.2|845|588
1589785200000|2020-05-18 07:00:00|847.2|846|845.7|844.5|847.2|846|845.2|844|420
1589788800000|2020-05-18 08:00:00|845.9|844.7|845.9|844.7|846.9|845.7|845.7|844.5|7531
1589792400000|2020-05-18 09:00:00|846.2|845|845.9|844.7|846.2|845|845.2|844|355
1589796000000|2020-05-18 10:00:00|845.7|844.5|845.4|844.2|846.1|844.9|845.2|844|616
1589799600000|2020-05-18 11:00:00|845.5|844.3|847.7|846.5|848.4|847.2|845.4|844.2|1121
1589803200000|2020-05-18 12:00:00|847.8|846.6|846|844.8|848.5|847.3|845.9|844.7|1558
1589806800000|2020-05-18 13:00:00|846.9|845.7|846.5|845.3|848.7|847.5|845|843.8|5450
1589810400000|2020-05-18 14:00:00|846.8|845.6|847.8|846.6|847.9|846.7|842.6|841.4|5733
1589814000000|2020-05-18 15:00:00|847.9|846.7|844.3|843.1|848.8|847.6|844.3|843.1|4332
1589817600000|2020-05-18 16:00:00|844.2|843|845.3|844.1|845.6|844.4|843.8|842.6|2098
1589821200000|2020-05-18 17:00:00|845.6|844.4|845.4|844.2|846.3|845.1|844.6|843.4|2951
1589824800000|2020-05-18 18:00:00|845.6|844.4|845.6|844.4|846.3|845.1|844.4|843.2|4199
1589846400000|2020-05-19 00:00:00|847.3|846.1|848.1|846.9|849.6|848.4|846.6|845.4|1652
1589850000000|2020-05-19 01:00:00|848.3|847.1|847.6|846.4|848.6|847.4|847.6|846.4|774
1589853600000|2020-05-19 02:00:00|847.4|846.2|846.1|844.9|848.1|846.9|846.1|844.9|593
1589857200000|2020-05-19 03:00:00|846.2|845|844.6|843.4|846.4|845.2|844.4|843.2|674
1589860800000|2020-05-19 04:00:00|844.4|843.2|845.9|844.7|845.9|844.7|844.4|843.2|213
1589864400000|2020-05-19 05:00:00|845.8|844.6|845.2|844|845.9|844.7|844.7|843.5|319
1589868000000|2020-05-19 06:00:00|845|843.8|846.2|845|846.2|845|844.7|843.5|434
1589871600000|2020-05-19 07:00:00|846.4|845.2|845.7|844.5|846.9|845.7|845.7|844.5|493
1589875200000|2020-05-19 08:00:00|845.8|844.6|844.5|843.3|845.9|844.7|844.5|843.3|519
1589878800000|2020-05-19 09:00:00|844.7|843.5|845.2|844|845.9|844.7|844.5|843.3|293
1589882400000|2020-05-19 10:00:00|845.1|843.9|846.7|845.5|846.7|845.5|844.9|843.7|538
1589886000000|2020-05-19 11:00:00|846.8|845.6|847.2|846|848|846.8|846|844.8|1004
1589889600000|2020-05-19 12:00:00|847.4|846.2|849|847.8|849.2|848|846.7|845.5|1340
1589893200000|2020-05-19 13:00:00|848.9|847.7|844.8|843.6|848.9|847.7|842.5|841.3|5812
1589896800000|2020-05-19 14:00:00|844.5|843.3|842.8|841.6|845.8|844.6|841.3|840.1|6713
1589900400000|2020-05-19 15:00:00|842.7|841.5|843.5|842.3|843.6|842.4|840.8|839.6|5844
1589904000000|2020-05-19 16:00:00|843.3|842.1|843.3|842.1|843.5|842.3|841.8|840.6|2810
1589907600000|2020-05-19 17:00:00|843.1|841.9|843.7|842.5|844.5|843.3|843|841.8|6333
1589911200000|2020-05-19 18:00:00|844|842.8|844.2|843|845.2|844|843.2|842|3150
1589932800000|2020-05-20 00:00:00|844|842.8|844|842.8|845.2|844|843.7|842.5|976
1589936400000|2020-05-20 01:00:00|844.3|843.1|845.3|844.1|845.5|844.3|844|842.8|425
1589940000000|2020-05-20 02:00:00|845.1|843.9|845.3|844.1|846.5|845.3|845|843.8|553
1589943600000|2020-05-20 03:00:00|845|843.8|845.5|844.3|845.8|844.6|845|843.8|206
1589947200000|2020-05-20 04:00:00|845.7|844.5|844.6|843.4|845.7|844.5|844.3|843.1|247
1589950800000|2020-05-20 05:00:00|844.8|843.6|845|843.8|845.8|844.6|844.3|843.1|329
1589954400000|2020-05-20 06:00:00|844.9|843.7|846|844.8|846|844.8|844.9|843.7|512
1589958000000|2020-05-20 07:00:00|846.2|845|845.1|843.9|846.3|845.1|844.6|843.4|599
1589961600000|2020-05-20 08:00:00|845.3|844.1|845.8|844.6|846.8|845.6|845.1|843.9|579
1589965200000|2020-05-20 09:00:00|845.7|844.5|846.8|845.6|846.8|845.6|845.1|843.9|542
1589968800000|2020-05-20 10:00:00|846.7|845.5|848.1|846.9|848.1|846.9|846.1|844.9|773
1589972400000|2020-05-20 11:00:00|847.8|846.6|850|848.8|850.5|849.3|847.8|846.6|1807
1589976000000|2020-05-20 12:00:00|849.8|848.6|847.6|846.4|850.5|849.3|847.6|846.4|2061
1589979600000|2020-05-20 13:00:00|848.1|846.9|847.1|845.9|848.2|847|846.1|844.9|5060
1589983200000|2020-05-20 14:00:00|847.3|846.1|847.6|846.4|848.6|847.4|846.1|844.9|4745
1589986800000|2020-05-20 15:00:00|847.8|846.6|850|848.8|850|848.8|847.4|846.2|5422
1589990400000|2020-05-20 16:00:00|850.2|849|848.8|847.6|850.8|849.6|848.3|847.1|4632
1589994000000|2020-05-20 17:00:00|849|847.8|847.8|846.6|849|847.8|847.3|846.1|3089
1589997600000|2020-05-20 18:00:00|848|846.8|848.3|847.1|848.8|847.6|847.8|846.6|4044
1590019200000|2020-05-21 00:00:00|848.6|847.4|848.3|847.1|849.5|848.3|848|846.8|591
1590022800000|2020-05-21 01:00:00|848.4|847.2|848.6|847.4|849.8|848.6|848.3|847.1|803
1590026400000|2020-05-21 02:00:00|848.5|847.3|847.9|846.7|848.9|847.7|847.2|846|875
1590030000000|2020-05-21 03:00:00|848.2|847|847.5|846.3|848.4|847.2|847.5|846.3|267
1590033600000|2020-05-21 04:00:00|847.2|846|847.2|846|847.5|846.3|847|845.8|271
1590037200000|2020-05-21 05:00:00|847.1|845.9|846.2|845|847.2|846|846|844.8|904
1590040800000|2020-05-21 06:00:00|846.1|844.9|845.6|844.4|846.8|845.6|845.2|844|1240
1590044400000|2020-05-21 07:00:00|845.5|844.3|845.7|844.5|845.9|844.7|844.5|843.3|534
1590048000000|2020-05-21 08:00:00|845.6|844.4|845.7|844.5|846|844.8|844.6|843.4|639
1590051600000|2020-05-21 09:00:00|846|844.8|845.7|844.5|846|844.8|845.5|844.3|372
1590055200000|2020-05-21 10:00:00|845.5|844.3|846.5|845.3|846.7|845.5|845.5|844.3|548
1590058800000|2020-05-21 11:00:00|846.4|845.2|844.8|843.6|847.2|846|844.5|843.3|1114
1590062400000|2020-05-21 12:00:00|844.5|843.3|844.8|843.6|845.4|844.2|843.5|842.3|1837
1590066000000|2020-05-21 13:00:00|845.3|844.1|846.1|844.9|849.3|848.1|845.3|844.1|6462
1590069600000|2020-05-21 14:00:00|846|844.8|838.4|837.2|846.1|844.9|837.9|836.7|9573
1590073200000|2020-05-21 15:00:00|838.3|837.1|837|835.8|840.2|839|837|835.8|9069
1590076800000|2020-05-21 16:00:00|836.7|835.5|837.5|836.3|838.5|837.3|835.8|834.6|7249
1590080400000|2020-05-21 17:00:00|837.3|836.1|837.3|836.1|838.5|837.3|836.8|835.6|5835
1590084000000|2020-05-21 18:00:00|837|835.8|837.4|836.2|838.3|837.1|836.6|835.4|5775
1590105600000|2020-05-22 00:00:00|837.9|836.7|837|835.8|838.9|837.7|836.1|834.9|1747
1590109200000|2020-05-22 01:00:00|836.9|835.7|836.2|835|837.9|836.7|836.2|835|1143
1590112800000|2020-05-22 02:00:00|836|834.8|836|834.8|837.2|836|834.9|833.7|1223
1590116400000|2020-05-22 03:00:00|836.2|835|835.5|834.3|836.5|835.3|834.8|833.6|837
1590120000000|2020-05-22 04:00:00|835.6|834.4|834.8|833.6|835.8|834.6|834.8|833.6|241
1590123600000|2020-05-22 05:00:00|834.6|833.4|834.9|833.7|835.9|834.7|833.9|832.7|1197
1590127200000|2020-05-22 06:00:00|834.8|833.6|833.9|832.7|835.6|834.4|833.9|832.7|1385
1590130800000|2020-05-22 07:00:00|834.1|832.9|832.9|831.7|834.1|832.9|832.6|831.4|1445
1590134400000|2020-05-22 08:00:00|832.7|831.5|831.5|830.3|832.9|831.7|830.9|829.7|1718
1590138000000|2020-05-22 09:00:00|831.2|830|833.4|832.2|834.4|833.2|831|829.8|2144
1590141600000|2020-05-22 10:00:00|833.5|832.3|834.1|832.9|834.1|832.9|832.4|831.2|917
1590145200000|2020-05-22 11:00:00|833.9|832.7|833.6|832.4|834.2|833|832.6|831.4|886
1590148800000|2020-05-22 12:00:00|833.8|832.6|835.6|834.4|835.7|834.5|833.5|832.3|1609
1590152400000|2020-05-22 13:00:00|835|833.8|834.7|833.5|836|834.8|832.3|831.1|5833
1590156000000|2020-05-22 14:00:00|834.6|833.4|840.7|839.5|841.4|840.2|833|831.8|9439
1590159600000|2020-05-22 15:00:00|840.8|839.6|837.2|836|840.9|839.7|837.2|836|4665
1590163200000|2020-05-22 16:00:00|837|835.8|832.8|831.6|837|835.8|832.8|831.2|4153
1590166800000|2020-05-22 17:00:00|832.6|831.4|836.8|835.6|837|835.8|832.3|831.1|5051
1590170400000|2020-05-22 18:00:00|837|835.8|835.5|834.3|837.8|836.6|834.5|833.3|6725
1590451200000|2020-05-26 00:00:00|835.4|834.2|840.1|838.9|840.8|839.6|835.1|833.9|2887
1590454800000|2020-05-26 01:00:00|840.3|839.1|842.2|841|843.5|842.3|840.2|839|2040
1590458400000|2020-05-26 02:00:00|842.5|841.3|843.2|842|844.2|843|842.5|841.3|1842
1590462000000|2020-05-26 03:00:00|843.4|842.2|843.7|842.5|844.2|843|843.2|842|368
1590465600000|2020-05-26 04:00:00|843.8|842.6|844.9|843.7|845.7|844.5|843.4|842.2|636
1590469200000|2020-05-26 05:00:00|845|843.8|844.3|843.1|845.4|844.2|844|842.8|568
1590472800000|2020-05-26 06:00:00|844.5|843.3|843.3|842.1|845|843.8|842.8|841.6|938
1590476400000|2020-05-26 07:00:00|843.1|841.9|843.2|842|844.3|843.1|842.6|841.4|936
1590480000000|2020-05-26 08:00:00|843|841.8|841.9|840.7|843.6|842.4|841.4|840.2|677
1590483600000|2020-05-26 09:00:00|842|840.8|842.1|840.9|843.1|841.9|841.7|840.5|443
1590487200000|2020-05-26 10:00:00|842.2|841|841.6|840.4|843.2|842|840.9|839.7|1611
1590490800000|2020-05-26 11:00:00|841.4|840.2|841.6|840.4|841.9|840.7|840.6|839.4|678
1590494400000|2020-05-26 12:00:00|841.8|840.6|840.8|839.6|843.6|842.4|840.6|839.4|1046
1590498000000|2020-05-26 13:00:00|841.6|840.4|845.7|844.5|845.7|844.5|840.8|839.6|7626
1590501600000|2020-05-26 14:00:00|845.6|844.4|849.8|848.6|850.1|848.9|842.6|841.4|12820
1590505200000|2020-05-26 15:00:00|849.9|848.7|846.7|845.5|850.4|849.2|846.2|845|8694
1590508800000|2020-05-26 16:00:00|846.6|845.4|849.8|848.6|850.1|848.9|846.2|845|4051
1590512400000|2020-05-26 17:00:00|850.1|848.9|850.1|848.9|851.4|850.2|849.7|848.5|7298
1590516000000|2020-05-26 18:00:00|849.9|848.7|849.3|848.1|851.1|849.9|848.6|847.4|6531
1590537600000|2020-05-27 00:00:00|850.5|849.3|849.4|848.2|851.8|850.6|848.3|847.1|2054
1590541200000|2020-05-27 01:00:00|849.5|848.3|850.1|848.9|850.8|849.6|849.3|848.1|1254
1590544800000|2020-05-27 02:00:00|850|848.8|848.9|847.7|850.1|848.9|847.7|846.5|1365
1590548400000|2020-05-27 03:00:00|849|847.8|849.6|848.4|849.9|848.7|849|847.8|165
1590552000000|2020-05-27 04:00:00|849.4|848.2|849.6|848.4|849.9|848.7|849.4|848.2|130
1590555600000|2020-05-27 05:00:00|849.9|848.7|849.9|848.7|850.1|848.9|849.4|848.2|242
1590559200000|2020-05-27 06:00:00|850|848.8|850.1|848.9|850.9|849.7|849.6|848.4|631
1590562800000|2020-05-27 07:00:00|850.2|849|850.9|849.7|850.9|849.7|849.7|848.5|701
1590566400000|2020-05-27 08:00:00|851|849.8|851.8|850.6|852.1|850.9|850.9|849.7|890
1590570000000|2020-05-27 09:00:00|851.7|850.5|852.6|851.4|852.9|851.7|851.1|849.9|1251
1590573600000|2020-05-27 10:00:00|852.7|851.5|852.3|851.1|852.8|851.6|851.5|850.3|960
1590577200000|2020-05-27 11:00:00|852|850.8|851.8|850.6|853|851.8|851.2|850|1482
1590580800000|2020-05-27 12:00:00|851.7|850.5|853.5|852.3|853.5|852.3|851.3|850.1|2005
1590584400000|2020-05-27 13:00:00|853|851.8|847.8|846.6|853.3|852.1|847.3|846.1|6756
1590588000000|2020-05-27 14:00:00|847.7|846.5|850.5|849.3|850.5|849.3|846.1|844.9|8310
1590591600000|2020-05-27 15:00:00|850.3|849.1|851.8|850.6|852.1|850.9|849.2|848|6214
1590595200000|2020-05-27 16:00:00|851.9|850.7|851.6|850.4|853|851.8|850.9|849.7|6209
1590598800000|2020-05-27 17:00:00|851.8|850.6|850.2|849|852.9|851.7|850.2|849|5410
1590602400000|2020-05-27 18:00:00|850.3|849.1|851.4|850.2|851.5|850.3|849.8|848.6|5141
1590624000000|2020-05-28 00:00:00|850.9|849.7|853.6|852.4|854.2|853|850.7|849.5|2156
1590627600000|2020-05-28 01:00:00|853.5|852.3|852.6|851.4|853.7|852.5|851.7|850.5|1108
1590631200000|2020-05-28 02:00:00|852.9|851.7|851.1|849.9|852.9|851.7|850.7|849.5|1204
1590634800000|2020-05-28 03:00:00|850.9|849.7|849.7|848.5|850.9|849.7|849.4|848.2|393
1590638400000|2020-05-28 04:00:00|849.8|848.6|849.9|848.7|850.2|849|849.5|848.3|237
1590642000000|2020-05-28 05:00:00|849.8|848.6|851.2|850|851.7|850.5|849.4|848.2|429
1590645600000|2020-05-28 06:00:00|851|849.8|850.7|849.5|852.2|851|850.7|849.5|309
1590649200000|2020-05-28 07:00:00|850.9|849.7|849.7|848.5|851.1|849.9|849.6|848.4|573
1590652800000|2020-05-28 08:00:00|849.9|848.7|849.9|848.7|850.4|849.2|848.9|847.7|383
1590656400000|2020-05-28 09:00:00|849.8|848.6|850|848.8|851.2|850|849.6|848.4|350
1590660000000|2020-05-28 10:00:00|849.7|848.5|848.7|847.5|849.9|848.7|848.5|847.3|320
1590663600000|2020-05-28 11:00:00|848.8|847.6|848.8|847.6|849.3|848.1|847.3|846.1|1203
1590667200000|2020-05-28 12:00:00|848.9|847.7|848.4|847.2|848.9|847.7|847.4|846.2|1101
1590670800000|2020-05-28 13:00:00|848.1|846.9|842|840.8|848.5|847.3|841.8|840.6|10780
1590674400000|2020-05-28 14:00:00|841.8|840.6|844.3|843.1|845|843.8|841.3|840.1|7576
1590678000000|2020-05-28 15:00:00|844.1|842.9|847.3|846.1|847.8|846.6|843.8|842.6|5538
1590681600000|2020-05-28 16:00:00|847.1|845.9|848.1|846.9|849.1|847.9|846.1|844.9|4296
1590685200000|2020-05-28 17:00:00|848|846.8|848.9|847.7|849.3|848.1|847.6|846.4|3562
1590688800000|2020-05-28 18:00:00|849.1|847.9|849.1|847.9|850.4|849.2|849|847.8|4537
1590710400000|2020-05-29 00:00:00|848.1|846.9|845|843.8|848.4|847.2|845|843.8|1116
1590714000000|2020-05-29 01:00:00|844.8|843.6|846.8|845.6|847.2|846|844.1|842.9|1803
1590717600000|2020-05-29 02:00:00|846.9|845.7|847|845.8|847.2|846|846|844.8|511
1590721200000|2020-05-29 03:00:00|846.7|845.5|846.9|845.7|847.9|846.7|846.7|845.5|524
1590724800000|2020-05-29 04:00:00|847|845.8|846.1|844.9|847.1|845.9|845.9|844.7|138
1590728400000|2020-05-29 05:00:00|846|844.8|846.9|845.7|848|846.8|845.9|844.7|576
1590732000000|2020-05-29 06:00:00|847|845.8|846.2|845|847.6|846.4|845.9|844.7|661
1590735600000|2020-05-29 07:00:00|846.1|844.9|845.7|844.5|846.4|845.2|844.9|843.7|779
1590739200000|2020-05-29 08:00:00|845.6|844.4|847.1|845.9|847.1|845.9|845.4|844.2|636
1590742800000|2020-05-29 09:00:00|846.9|845.7|847.7|846.5|848.1|846.9|846.6|845.4|445
1590746400000|2020-05-29 10:00:00|847.6|846.4|847.8|846.6|848.1|846.9|847.3|846.1|603
1590750000000|2020-05-29 11:00:00|848.1|846.9|847.2|846|848.1|846.9|846.9|845.7|685
1590753600000|2020-05-29 12:00:00|847.4|846.2|845.7|844.5|847.9|846.7|844.7|843.5|2079
1590757200000|2020-05-29 13:00:00|845.2|844|844|842.8|845.4|844.2|840.4|839.2|9942
1590760800000|2020-05-29 14:00:00|843.9|842.7|844|842.8|845|843.8|842.6|841.4|6749
1590764400000|2020-05-29 15:00:00|844.1|842.9|845.1|843.9|845.8|844.6|842.9|841.7|6444
1590768000000|2020-05-29 16:00:00|845|843.8|843.4|842.2|845.5|844.3|842.6|841.4|4795
1590771600000|2020-05-29 17:00:00|843.6|842.4|844.1|842.9|844.2|843|841.9|840.7|6103
1590775200000|2020-05-29 18:00:00|843.9|842.7|844|842.8|845.5|844.3|843.5|842.3|7330
1590969600000|2020-06-01 00:00:00|847.8|846.6|847.9|846.7|848.9|847.7|846.2|845|2171
1590973200000|2020-06-01 01:00:00|847.8|846.6|847.7|846.5|848.1|846.9|845.6|844.4|1222
1590976800000|2020-06-01 02:00:00|847.6|846.4|849|847.8|849.2|848|847.6|846.4|686
1590980400000|2020-06-01 03:00:00|848.9|847.7|849.3|848.1|849.6|848.4|848.8|847.6|594
1590984000000|2020-06-01 04:00:00|849.6|848.4|849.5|848.3|850|848.8|849.2|848|286
1590987600000|2020-06-01 05:00:00|849.4|848.2|850.8|849.6|851.2|850|849.2|848|513
1590991200000|2020-06-01 06:00:00|850.5|849.3|850.9|849.7|851.6|850.4|850.5|849.3|811
1590994800000|2020-06-01 07:00:00|851.1|849.9|851.5|850.3|852.7|851.5|851.1|849.9|1380
1590998400000|2020-06-01 08:00:00|851.8|850.6|846.3|845.1|851.8|850.6|846.1|844.9|4932
1591002000000|2020-06-01 09:00:00|846.5|845.3|845.2|844|846.5|845.3|843.2|842|1896
1591005600000|2020-06-01 10:00:00|845|843.8|844.2|843|845.5|844.3|844.2|843|520
1591009200000|2020-06-01 11:00:00|844.3|843.1|840.5|839.3|844.5|843.3|840.5|839.3|3276
1591012800000|2020-06-01 12:00:00|840.7|839.5|839.4|838.2|840.7|839.5|838.3|837.1|3333
1591016400000|2020-06-01 13:00:00|839.5|838.3|848.8|847.6|848.8|847.6|839.2|838|11802
1591020000000|2020-06-01 14:00:00|848.9|847.7|847.7|846.5|851.3|850.1|847|845.8|9599
1591023600000|2020-06-01 15:00:00|847.9|846.7|847.4|846.2|848.8|847.6|846.2|845|7241
1591027200000|2020-06-01 16:00:00|847.2|846|845.1|843.9|847.9|846.7|844.5|843.3|4184
1591030800000|2020-06-01 17:00:00|845.3|844.1|843.6|842.4|845.3|844.1|843.5|842.3|6227
1591034400000|2020-06-01 18:00:00|843.8|842.6|845.1|843.9|845.4|844.2|843.6|842.4|4536
1591056000000|2020-06-02 00:00:00|844.4|843.2|843.9|842.7|846.6|845.4|842.7|841.5|1548
1591059600000|2020-06-02 01:00:00|844.2|843|845.1|843.9|845.6|844.4|843|841.8|1300
1591063200000|2020-06-02 02:00:00|844.8|843.6|845.9|844.7|846.2|845|844.6|843.4|982
1591066800000|2020-06-02 03:00:00|846.2|845|846.1|844.9|847.4|846.2|845.9|844.7|619
1591070400000|2020-06-02 04:00:00|846|844.8|845.3|844.1|846.1|844.9|844.9|843.7|158
1591074000000|2020-06-02 05:00:00|845.4|844.2|846.6|845.4|847.6|846.4|845.3|844.1|815
1591077600000|2020-06-02 06:00:00|846.8|845.6|845.9|844.7|846.8|845.6|845.8|844.6|581
1591081200000|2020-06-02 07:00:00|846.1|844.9|846.3|845.1|847.1|845.9|845.2|844|1021
1591084800000|2020-06-02 08:00:00|846.1|844.9|847.2|846|847.5|846.3|845.4|844.2|636
1591088400000|2020-06-02 09:00:00|847.3|846.1|849|847.8|849.3|848.1|847|845.8|799
1591092000000|2020-06-02 10:00:00|848.8|847.6|848.7|847.5|849.6|848.4|848.3|847.1|825
1591095600000|2020-06-02 11:00:00|848.6|847.4|848.9|847.7|850|848.8|848.2|847|1157
1591099200000|2020-06-02 12:00:00|849|847.8|849.3|848.1|849.8|848.6|848.4|847.2|997
1591102800000|2020-06-02 13:00:00|849.8|848.6|853.5|852.3|853.5|852.3|847.5|846.3|9309
1591106400000|2020-06-02 14:00:00|853.4|852.2|856.8|855.6|859.4|858.2|852.6|851.4|18556
1591110000000|2020-06-02 15:00:00|856.9|855.7|853.4|852.2|857.3|856.1|852.4|851.2|8753
1591113600000|2020-06-02 16:00:00|853.1|851.9|855.4|854.2|855.6|854.4|852.9|851.7|5745
1591117200000|2020-06-02 17:00:00|855.5|854.3|854.9|853.7|855.9|854.7|853.9|852.7|4538
1591120800000|2020-06-02 18:00:00|854.7|853.5|855.6|854.4|855.7|854.5|853.9|852.7|5254
1591142400000|2020-06-03 00:00:00|856.2|855|856.9|855.7|857.5|856.3|856|854.8|2369
1591146000000|2020-06-03 01:00:00|857|855.8|855.9|854.7|857.4|856.2|855.9|854.7|851
1591149600000|2020-06-03 02:00:00|856.2|855|855.6|854.4|856.5|855.3|855.3|854.1|407
1591153200000|2020-06-03 03:00:00|855.5|854.3|855.5|854.3|856.1|854.9|855.3|854.1|450
1591156800000|2020-06-03 04:00:00|855.8|854.6|855.3|854.1|855.8|854.6|855.3|854.1|113
1591160400000|2020-06-03 05:00:00|855.5|854.3|855.8|854.6|856|854.8|855.3|854.1|233
1591164000000|2020-06-03 06:00:00|856|854.8|856.6|855.4|857.4|856.2|855.6|854.4|408
1591167600000|2020-06-03 07:00:00|856.4|855.2|856.9|855.7|857.2|856|856.1|854.9|475
1591171200000|2020-06-03 08:00:00|857.1|855.9|856.9|855.7|857.2|856|856.1|854.9|580
1591174800000|2020-06-03 09:00:00|856.8|855.6|857.6|856.4|857.6|856.4|856.4|855.2|390
1591178400000|2020-06-03 10:00:00|857.5|856.3|858.1|856.9|858.3|857.1|857.3|856.1|929
1591182000000|2020-06-03 11:00:00|858|856.8|857.5|856.3|858|856.8|856.8|855.6|1114
1591185600000|2020-06-03 12:00:00|857.8|856.6|859|857.8|859.4|858.2|857.5|856.3|1950
1591189200000|2020-06-03 13:00:00|859.4|858.2|858.6|857.4|860.9|859.7|855.9|854.7|11391
1591192800000|2020-06-03 14:00:00|858.9|857.7|858.9|857.7|860.6|859.4|857.1|855.9|11729
1591196400000|2020-06-03 15:00:00|859.1|857.9|860.4|859.2|861.5|860.3|858.9|857.7|8939
1591200000000|2020-06-03 16:00:00|860.6|859.4|860.8|859.6|861.3|860.1|859.1|857.9|3998
1591203600000|2020-06-03 17:00:00|860.9|859.7|860.3|859.1|861.5|860.3|859.3|858.1|6571
1591207200000|2020-06-03 18:00:00|860.4|859.2|861.4|860.2|861.5|860.3|860.4|859.2|6988
1591228800000|2020-06-04 00:00:00|861|859.8|860.5|859.3|861.2|860|860.2|859|1355
1591232400000|2020-06-04 01:00:00|860.8|859.6|860.6|859.4|861.1|859.9|860|858.8|769
1591236000000|2020-06-04 02:00:00|860.4|859.2|859.9|858.7|860.6|859.4|859.8|858.6|644
1591239600000|2020-06-04 03:00:00|860.1|858.9|859.9|858.7|860.1|858.9|859.4|858.2|682
1591243200000|2020-06-04 04:00:00|859.6|858.4|859.1|857.9|859.9|858.7|859.1|857.9|236
1591246800000|2020-06-04 05:00:00|859.2|858|860.4|859.2|860.6|859.4|859.1|857.9|702
1591250400000|2020-06-04 06:00:00|860.3|859.1|861.2|860|861.7|860.5|860.1|858.9|1783
1591254000000|2020-06-04 07:00:00|861.3|860.1|861.2|860|861.5|860.3|861|859.8|633
1591257600000|2020-06-04 08:00:00|861.1|859.9|861.1|859.9|861.6|860.4|861|859.8|753
1591261200000|2020-06-04 09:00:00|860.9|859.7|860.8|859.6|861.5|860.3|860.6|859.4|477
1591264800000|2020-06-04 10:00:00|860.6|859.4|861.3|860.1|861.4|860.2|860.6|859.4|551
1591268400000|2020-06-04 11:00:00|861.2|860|862.8|861.6|863|861.8|860.9|859.7|1329
1591272000000|2020-06-04 12:00:00|862.9|861.7|864.1|862.9|864.6|863.4|862.7|861.5|2562
1591275600000|2020-06-04 13:00:00|864.3|863.1|869.8|868.6|870.1|868.9|864.1|862.9|14802
1591279200000|2020-06-04 14:00:00|869.9|868.7|875.5|874.3|875.8|874.6|869.8|868.6|15347
1591282800000|2020-06-04 15:00:00|875.6|874.4|873.2|872|876|874.8|871.3|870.1|17691
1591286400000|2020-06-04 16:00:00|873.1|871.9|873.1|871.9|873.7|872.5|871.8|870.6|7993
1591290000000|2020-06-04 17:00:00|873.2|872|872|870.8|874.3|873.1|872|870.8|8201
1591293600000|2020-06-04 18:00:00|872.1|870.9|872.1|870.9|873.3|872.1|871.4|870.2|6389
1591315200000|2020-06-05 00:00:00|872|870.8|873.4|872.2|873.5|872.3|871.6|870.4|1658
1591318800000|2020-06-05 01:00:00|873.5|872.3|873.2|872|873.7|872.5|872.8|871.6|892
1591322400000|2020-06-05 02:00:00|873.3|872.1|874.8|873.6|874.8|873.6|873.2|872|763
1591326000000|2020-06-05 03:00:00|874.9|873.7|874.8|873.6|875|873.8|874.5|873.3|318
1591329600000|2020-06-05 04:00:00|874.9|873.7|874.3|873.1|875|873.8|874.1|872.9|400
1591333200000|2020-06-05 05:00:00|874.4|873.2|875|873.8|875|873.8|874.3|873.1|344
1591336800000|2020-06-05 06:00:00|874.9|873.7|874.2|873|875.1|873.9|874|872.8|595
1591340400000|2020-06-05 07:00:00|874|872.8|874.6|873.4|875.1|873.9|873.9|872.7|1416
1591344000000|2020-06-05 08:00:00|874.7|873.5|875.2|874|876.1|874.9|874.6|873.4|1756
1591347600000|2020-06-05 09:00:00|875.3|874.1|874.9|873.7|875.4|874.2|874|872.8|1152
1591351200000|2020-06-05 10:00:00|874.8|873.6|874.5|873.3|874.9|873.7|874.1|872.9|488
1591354800000|2020-06-05 11:00:00|874.4|873.2|874.1|872.9|874.6|873.4|873.1|871.9|1333
1591358400000|2020-06-05 12:00:00|874.2|873|875.1|873.9|875.5|874.3|873.1|871.9|2486
1591362000000|2020-06-05 13:00:00|876.2|875|871.5|870.3|877.1|875.9|871.5|870.3|16412
1591365600000|2020-06-05 14:00:00|871.6|870.4|870.6|869.4|873|871.8|869.8|868.6|13969
1591369200000|2020-06-05 15:00:00|870.4|869.2|874.1|872.9|875.7|874.5|870.4|869.2|10059
1591372800000|2020-06-05 16:00:00|874|872.8|875.3|874.1|875.7|874.5|873.5|872.3|7902
1591376400000|2020-06-05 17:00:00|875.5|874.3|873.7|872.5|875.5|874.3|871.4|870.2|6353
1591380000000|2020-06-05 18:00:00|873.9|872.7|873.2|872|874.2|873|872.3|871.1|10236
1591574400000|2020-06-08 00:00:00|874.8|873.6|875|873.8|875.4|874.2|872.4|871.2|2829
1591578000000|2020-06-08 01:00:00|875.1|873.9|872.7|871.5|875.2|874|872.5|871.3|1685
1591581600000|2020-06-08 02:00:00|872.6|871.4|872.2|871|872.9|871.7|872|870.8|492
1591585200000|2020-06-08 03:00:00|872.1|870.9|872.4|871.2|872.7|871.5|871.9|870.7|780
1591588800000|2020-06-08 04:00:00|872.3|871.1|871.7|870.5|872.4|871.2|871.2|870|236
1591592400000|2020-06-08 05:00:00|871.6|870.4|871.5|870.3|872|870.8|871.4|870.2|230
1591596000000|2020-06-08 06:00:00|871.7|870.5|871.6|870.4|871.9|870.7|871|869.8|449
1591599600000|2020-06-08 07:00:00|871.4|870.2|873.7|872.5|873.7|872.5|871.4|870.2|722
1591603200000|2020-06-08 08:00:00|873.6|872.4|876.2|875|877.1|875.9|873.5|872.3|1308
1591606800000|2020-06-08 09:00:00|876.4|875.2|874.5|873.3|876.5|875.3|874.3|873.1|1503
1591610400000|2020-06-08 10:00:00|874.4|873.2|873|871.8|874.7|873.5|872.9|871.7|712
1591614000000|2020-06-08 11:00:00|872.9|871.7|873.6|872.4|874.1|872.9|872.6|871.4|636
1591617600000|2020-06-08 12:00:00|873.8|872.6|872.6|871.4|873.9|872.7|871.8|870.6|1379
1591621200000|2020-06-08 13:00:00|872.3|871.1|871.4|870.2|873.6|872.4|869.8|868.6|15827
1591624800000|2020-06-08 14:00:00|871.1|869.9|869.6|868.4|872.9|871.7|868.4|867.2|10975
1591628400000|2020-06-08 15:00:00|869.5|868.3|869.6|868.4|870.7|869.5|868.2|867|8030
1591632000000|2020-06-08 16:00:00|869.5|868.3|869.7|868.5|870.4|869.2|868.5|867.3|8365
1591635600000|2020-06-08 17:00:00|869.5|868.3|869.7|868.5|869.7|868.5|867.8|866.6|7926
1591639200000|2020-06-08 18:00:00|869.9|868.7|870.4|869.2|871.3|870.1|869.5|868.3|8994
1591660800000|2020-06-09 00:00:00|870|868.8|871.4|870.2|871.9|870.7|869.9|868.7|1712
1591664400000|2020-06-09 01:00:00|871.3|870.1|871.9|870.7|871.9|870.7|870|868.8|1160
1591668000000|2020-06-09 02:00:00|871.8|870.6|871.7|870.5|871.9|870.7|871.2|870|373
1591671600000|2020-06-09 03:00:00|871.6|870.4|872.2|871|872.7|871.5|871.4|870.2|507
1591675200000|2020-06-09 04:00:00|872.3|871.1|871.6|870.4|872.4|871.2|871.4|870.2|85
1591678800000|2020-06-09 05:00:00|871.7|870.5|872.7|871.5|872.8|871.6|871.6|870.4|330
1591682400000|2020-06-09 06:00:00|872.6|871.4|872.2|871|872.9|871.7|871.7|870.5|502
1591686000000|2020-06-09 07:00:00|872.3|871.1|868.9|867.7|872.5|871.3|868.5|867.3|980
1591689600000|2020-06-09 08:00:00|869|867.8|868.1|866.9|869.5|868.3|867.4|866.2|1210
1591693200000|2020-06-09 09:00:00|868.3|867.1|868.4|867.2|868.7|867.5|867.4|866.2|1031
1591696800000|2020-06-09 10:00:00|868.3|867.1|869.3|868.1|869.3|868.1|868.2|867|699
1591700400000|2020-06-09 11:00:00|869.5|868.3|869.1|867.9|870|868.8|868.4|867.2|730
1591704000000|2020-06-09 12:00:00|868.9|867.7|868|866.8|869.1|867.9|867.6|866.4|2218
1591707600000|2020-06-09 13:00:00|866.9|865.7|866.1|864.9|867.8|866.6|863.8|862.6|14718
1591711200000|2020-06-09 14:00:00|866|864.8|866.9|865.7|867.1|865.9|863.3|862.1|11814
1591714800000|2020-06-09 15:00:00|866.8|865.6|867.4|866.2|868.9|867.7|865.6|864.4|12283
1591718400000|2020-06-09 16:00:00|867.6|866.4|868.2|867|868.5|867.3|866.5|865.3|7034
1591722000000|2020-06-09 17:00:00|868|866.8|868.7|867.5|869.4|868.2|866.3|865.1|9885
1591725600000|2020-06-09 18:00:00|868.9|867.7|869.8|868.6|871.1|869.9|868.8|867.6|13148
1591747200000|2020-06-10 00:00:00|869.9|868.7|869.6|868.4|870.7|869.5|869.3|868.1|2103
1591750800000|2020-06-10 01:00:00|869.7|868.5|869.5|868.3|870.3|869.1|869.2|868|988
1591754400000|2020-06-10 02:00:00|869.6|868.4|870.1|868.9|870.2|869|869.5|868.3|607
1591758000000|2020-06-10 03:00:00|870.3|869.1|869.8|868.6|870.3|869.1|869.7|868.5|198
1591761600000|2020-06-10 04:00:00|869.9|868.7|871.2|870|871.2|870|869.9|868.7|422
1591765200000|2020-06-10 05:00:00|873.4|872.2|872.4|871.2|873.4|872.2|871.6|870.4|1926
1591768800000|2020-06-10 06:00:00|872.3|871.1|871|869.8|872.4|871.2|870.6|869.4|788
1591772400000|2020-06-10 07:00:00|871.1|869.9|872.8|871.6|873|871.8|871|869.8|980
1591776000000|2020-06-10 08:00:00|872.9|871.7|872.3|871.1|873.1|871.9|872.2|871|772
1591779600000|2020-06-10 09:00:00|872|870.8|873.3|872.1|873.3|872.1|871.4|870.2|758
1591783200000|2020-06-10 10:00:00|873.2|872|871.6|870.4|873.2|872|871.2|870|769
1591786800000|2020-06-10 11:00:00|871.5|870.3|872.6|871.4|872.7|871.5|871.4|870.2|612
1591790400000|2020-06-10 12:00:00|872.8|871.6|873.2|872|873.4|872.2|872.5|871.3|2206
1591794000000|2020-06-10 13:00:00|873|871.8|872.9|871.7|874|872.8|871.3|870.1|11520
1591797600000|2020-06-10 14:00:00|872.8|871.6|873.1|871.9|874.9|873.7|872.1|870.9|9171
1591801200000|2020-06-10 15:00:00|873.2|872|871.4|870.2|874.2|873|870.3|869.1|8233
1591804800000|2020-06-10 16:00:00|871.3|870.1|871.9|870.7|872.5|871.3|870.7|869.5|8189
1591808400000|2020-06-10 17:00:00|872|870.8|870.2|869|872.4|871.2|870.2|869|6972
1591812000000|2020-06-10 18:00:00|870.4|869.2|871.9|870.7|872.5|871.3|870.2|869|13149
1591833600000|2020-06-11 00:00:00|870.8|869.6|871.1|869.9|872.1|870.9|870.8|869.6|1233
1591837200000|2020-06-11 01:00:00|871.2|870|871.9|870.7|871.9|870.7|870.4|869.2|646
1591840800000|2020-06-11 02:00:00|871.8|870.6|871|869.8|871.9|870.7|870.9|869.7|661
1591844400000|2020-06-11 03:00:00|871.3|870.1|869.8|868.6|871.4|870.2|869.8|868.6|633
1591848000000|2020-06-11 04:00:00|869.5|868.3|869.7|868.5|869.9|868.7|869.3|868.1|461
1591851600000|2020-06-11 05:00:00|869.6|868.4|867.4|866.2|869.7|868.5|867.3|866.1|610
1591855200000|2020-06-11 06:00:00|867.3|866.1|869.1|867.9|869.2|868|867.2|866|1556
1591858800000|2020-06-11 07:00:00|869.2|868|867.8|866.6|869.2|868|867.8|866.6|1186
1591862400000|2020-06-11 08:00:00|868.1|866.9|867.8|866.6|868.6|867.4|867.5|866.3|969
1591866000000|2020-06-11 09:00:00|867.7|866.5|869.3|868.1|869.6|868.4|867.7|866.5|979
1591869600000|2020-06-11 10:00:00|869.4|868.2|869.2|868|869.6|868.4|869.1|867.9|460
1591873200000|2020-06-11 11:00:00|869.1|867.9|868.1|866.9|869.3|868.1|867.8|866.6|1028
1591876800000|2020-06-11 12:00:00|868.3|867.1|869.3|868.1|869.9|868.7|867.8|866.6|1563
1591880400000|2020-06-11 13:00:00|869.4|868.2|873.3|872.1|873.8|872.6|869.1|867.9|10893
1591884000000|2020-06-11 14:00:00|873.2|872|870.1|868.9|873.3|872.1|868.8|867.6|9664
1591887600000|2020-06-11 15:00:00|870|868.8|871.6|870.4|872.4|871.2|870|868.8|8263
1591891200000|2020-06-11 16:00:00|872.4|871.2|870.4|869.2|874.9|873.7|869.2|868|14326
1591894800000|2020-06-11 17:00:00|870.3|869.1|871.9|870.7|872.5|871.3|869.9|868.7|9575
1591898400000|2020-06-11 18:00:00|872|870.8|871.7|870.5|872.2|871|871.3|870.1|8298
1591920000000|2020-06-12 00:00:00|872.7|871.5|872.3|871.1|873.7|872.5|872.1|870.9|1493
1591923600000|2020-06-12 01:00:00|872.2|871|869.9|868.7|872.2|871|869.6|868.4|1727
1591927200000|2020-06-12 02:00:00|869.7|868.5|870|868.8|870.9|869.7|869.7|868.5|533
1591930800000|2020-06-12 03:00:00|870.1|868.9|870.8|869.6|871|869.8|869.9|868.7|542
1591934400000|2020-06-12 04:00:00|871|869.8|871.5|870.3|871.5|870.3|870.4|869.2|282
1591938000000|2020-06-12 05:00:00|871.4|870.2|871|869.8|871.6|870.4|870.7|869.5|495
1591941600000|2020-06-12 06:00:00|870.9|869.7|870.8|869.6|871.1|869.9|870.5|869.3|355
1591945200000|2020-06-12 07:00:00|870.9|869.7|871.4|870.2|871.8|870.6|870.4|869.2|729
1591948800000|2020-06-12 08:00:00|871.2|870|873.4|872.2|873.7|872.5|871.2|870|988
1591952400000|2020-06-12 09:00:00|873.2|872|873.2|872|874|872.8|872.4|871.2|1524
1591956000000|2020-06-12 10:00:00|873|871.8|872.1|870.9|873.8|872.6|872.1|870.9|1721
1591959600000|2020-06-12 11:00:00|872.2|871|872.6|871.4|873.2|872|872.1|870.9|763
1591963200000|2020-06-12 12:00:00|872.5|871.3|873.9|872.7|873.9|872.7|871.6|870.4|1660
1591966800000|2020-06-12 13:00:00|874.6|873.4|878.1|876.9|878.1|876.9|871.8|870.6|12585
1591970400000|2020-06-12 14:00:00|878.2|877|873.8|872.6|879.1|877.9|873.4|872.2|13413
1591974000000|2020-06-12 15:00:00|873.7|872.5|872.2|871|873.8|872.6|870.3|869.1|10584
1591977600000|2020-06-12 16:00:00|872|870.8|872.5|871.3|873.7|872.5|871.7|870.5|8749
1591981200000|2020-06-12 17:00:00|872.6|871.4|875.1|873.9|875.8|874.6|872.4|871.2|19180
1591984800000|2020-06-12 18:00:00|874.9|873.7|876.8|875.6|876.8|875.6|874.8|873.6|6918
1592179200000|2020-06-15 00:00:00|875.7|874.5|875.8|874.6|876.7|875.5|875.4|874.2|2362
1592182800000|2020-06-15 01:00:00|875.6|874.4|876.3|875.1|876.3|875.1|874.9|873.7|1222
1592186400000|2020-06-15 02:00:00|876.2|875|874.8|873.6|876.4|875.2|874.8|873.6|313
1592190000000|2020-06-15 03:00:00|874.6|873.4|874.3|873.1|874.7|873.5|873.5|872.3|941
1592193600000|2020-06-15 04:00:00|874.6|873.4|873.7|872.5|874.6|873.4|873.6|872.4|186
1592197200000|2020-06-15 05:00:00|873.6|872.4|870.6|869.4|873.7|872.5|869.8|868.6|1410
1592200800000|2020-06-15 06:00:00|870.4|869.2|870.1|868.9|870.7|869.5|868.9|867.7|1977
1592204400000|2020-06-15 07:00:00|869.9|868.7|870.4|869.2|871.2|870|869.4|868.2|1992
1592208000000|2020-06-15 08:00:00|870.6|869.4|871.1|869.9|871.1|869.9|870.2|869|1241
1592211600000|2020-06-15 09:00:00|870.9|869.7|871.9|870.7|872.5|871.3|870.6|869.4|734
1592215200000|2020-06-15 10:00:00|872|870.8|871.3|870.1|872.5|871.3|871.1|869.9|970
1592218800000|2020-06-15 11:00:00|871.4|870.2|872.4|871.2|872.8|871.6|871.3|870.1|1011
1592222400000|2020-06-15 12:00:00|872.5|871.3|871.1|869.9|873.1|871.9|871|869.8|2275
1592226000000|2020-06-15 13:00:00|870.5|869.3|872.6|871.4|873.5|872.3|868.7|867.5|8707
1592229600000|2020-06-15 14:00:00|872.7|871.5|871|869.8|874.5|873.3|870.5|869.3|11071
1592233200000|2020-06-15 15:00:00|871.1|869.9|871.7|870.5|872.2|871|870.7|869.5|8284
1592236800000|2020-06-15 16:00:00|871.8|870.6|873.5|872.3|874|872.8|871.7|870.5|5728
1592240400000|2020-06-15 17:00:00|873.4|872.2|872.5|871.3|873.5|872.3|871.9|870.7|4304
1592244000000|2020-06-15 18:00:00|872.7|871.5|874|872.8|874.1|872.9|872.6|871.4|4668
1592265600000|2020-06-16 00:00:00|875.1|873.9|876.5|875.3|876.9|875.7|874.3|873.1|1954
1592269200000|2020-06-16 01:00:00|876.6|875.4|876.8|875.6|876.9|875.7|876|874.8|571
1592272800000|2020-06-16 02:00:00|877|875.8|877|875.8|877.3|876.1|876.7|875.5|656
1592276400000|2020-06-16 03:00:00|876.9|875.7|876.4|875.2|877|875.8|876.2|875|427
1592280000000|2020-06-16 04:00:00|876.5|875.3|876.3|875.1|876.7|875.5|876.2|875|262
1592283600000|2020-06-16 05:00:00|876.5|875.3|877|875.8|877.1|875.9|876.4|875.2|1253
1592287200000|2020-06-16 06:00:00|877.1|875.9|876.8|875.6|877.1|875.9|876.6|875.4|342
1592290800000|2020-06-16 07:00:00|876.7|875.5|876.9|875.7|876.9|875.7|876.4|875.2|498
1592294400000|2020-06-16 08:00:00|876.8|875.6|876.8|875.6|877.1|875.9|876.7|875.5|377
1592298000000|2020-06-16 09:00:00|876.7|875.5|875.6|874.4|876.9|875.7|875.6|874.4|477
1592301600000|2020-06-16 10:00:00|875.8|874.6|876.7|875.5|876.8|875.6|875.6|874.4|446
1592305200000|2020-06-16 11:00:00|876.5|875.3|876.7|875.5|876.8|875.6|876.2|875|687
1592308800000|2020-06-16 12:00:00|876.6|875.4|876.1|874.9|876.8|875.6|875.4|874.2|2839
1592312400000|2020-06-16 13:00:00|876.3|875.1|874.7|873.5|876.5|875.3|872.1|870.9|7987
1592316000000|2020-06-16 14:00:00|874.8|873.6|870.9|869.7|875.2|874|870.5|869.3|10644
1592319600000|2020-06-16 15:00:00|871|869.8|871|869.8|873.1|871.9|869.6|868.4|13452
1592323200000|2020-06-16 16:00:00|870.8|869.6|871.4|870.2|872.6|871.4|870.7|869.5|6804
1592326800000|2020-06-16 17:00:00|871.3|870.1|870.9|869.7|871.7|870.5|870.8|869.6|6541
1592330400000|2020-06-16 18:00:00|870.8|869.6|870.8|869.6|871.6|870.4|870.4|869.2|5148
1592352000000|2020-06-17 00:00:00|870.6|869.4|869.4|868.2|870.8|869.6|868.8|867.6|1074
1592355600000|2020-06-17 01:00:00|869.5|868.3|869.3|868.1|870.2|869|868.9|867.7|1292
1592359200000|2020-06-17 02:00:00|869.2|868|869.3|868.1|869.3|868.1|869|867.8|124
1592362800000|2020-06-17 03:00:00|869.2|868|869.3|868.1|869.3|868.1|869.1|867.9|217
1592366400000|2020-06-17 04:00:00|869.5|868.3|870|868.8|870|868.8|869.5|868.3|88
1592370000000|2020-06-17 05:00:00|870.2|869|871.1|869.9|871.3|870.1|869.3|868.1|364
1592373600000|2020-06-17 06:00:00|870.9|869.7|871.9|870.7|872.7|871.5|870.7|869.5|502
1592377200000|2020-06-17 07:00:00|872|870.8|871.6|870.4|872.2|871|871.3|870.1|858
1592380800000|2020-06-17 08:00:00|871.8|870.6|871.1|869.9|872.2|871|870.8|869.6|586
1592384400000|2020-06-17 09:00:00|871|869.8|869.8|868.6|871|869.8|869.7|868.5|557
1592388000000|2020-06-17 10:00:00|869.7|868.5|869.8|868.6|870.6|869.4|869.3|868.1|442
1592391600000|2020-06-17 11:00:00|869.7|868.5|869.6|868.4|869.9|868.7|869.3|868.1|1986
1592395200000|2020-06-17 12:00:00|869.8|868.6|869.2|868|869.8|868.6|868.2|867|2114
1592398800000|2020-06-17 13:00:00|869.1|867.9|868.1|866.9|869.7|868.5|864.1|862.9|10269
1592402400000|2020-06-17 14:00:00|868|866.8|870.6|869.4|872.2|871|866.8|865.6|9990
1592406000000|2020-06-17 15:00:00|870.4|869.2|873.6|872.4|874.4|873.2|869.6|868.4|8100
1592409600000|2020-06-17 16:00:00|873.8|872.6|875.7|874.5|875.9|874.7|872.5|871.3|9031
1592413200000|2020-06-17 17:00:00|875.9|874.7|876|874.8|878.6|877.4|875.7|874.5|11672
1592416800000|2020-06-17 18:00:00|876.2|875|875.4|874.2|876.5|875.3|874.2|873|5940
1592438400000|2020-06-18 00:00:00|875.1|873.9|874.5|873.3|875.3|874.1|874.1|872.9|1142
1592442000000|2020-06-18 01:00:00|874.4|873.2|874.5|873.3|875.1|873.9|874.2|873|451
1592445600000|2020-06-18 02:00:00|874.4|873.2|873.9|872.7|874.6|873.4|873.8|872.6|367
1592449200000|2020-06-18 03:00:00|874|872.8|875.5|874.3|875.5|874.3|873.9|872.7|245
1592452800000|2020-06-18 04:00:00|875.8|874.6|875.3|874.1|875.8|874.6|874.7|873.5|212
1592456400000|2020-06-18 05:00:00|875|873.8|875.8|874.6|875.8|874.6|875|873.8|366
1592460000000|2020-06-18 06:00:00|875.6|874.4|875.9|874.7|876.3|875.1|875.3|874.1|657
1592463600000|2020-06-18 07:00:00|876|874.8|875.9|874.7|876.5|875.3|875.1|873.9|589
1592467200000|2020-06-18 08:00:00|876.1|874.9|877.8|876.6|877.8|876.6|875.9|874.7|645
1592470800000|2020-06-18 09:00:00|877.9|876.7|877.6|876.4|878.7|877.5|877.3|876.1|1138
1592474400000|2020-06-18 10:00:00|877.5|876.3|877.9|876.7|877.9|876.7|877|875.8|526
1592478000000|2020-06-18 11:00:00|877.6|876.4|876.7|875.5|877.6|876.4|876.5|875.3|873
1592481600000|2020-06-18 12:00:00|876.6|875.4|876.4|875.2|878|876.8|875.8|874.6|1712
1592485200000|2020-06-18 13:00:00|875.8|874.6|875|873.8|876.1|874.9|874.4|873.2|11209
1592488800000|2020-06-18 14:00:00|874.8|873.6|877.8|876.6|877.9|876.7|874.4|873.2|10944
1592492400000|2020-06-18 15:00:00|877.9|876.7|876.4|875.2|879|877.8|876.1|874.9|9261
1592496000000|2020-06-18 16:00:00|876.6|875.4|876.1|874.9|877|875.8|874.9|873.7|6660
1592499600000|2020-06-18 17:00:00|876|874.8|875.4|874.2|877.4|876.2|874.9|873.7|5591
1592503200000|2020-06-18 18:00:00|875.6|874.4|875.4|874.2|875.9|874.7|874.7|873.5|6437
1592524800000|2020-06-19 00:00:00|875.7|874.5|874.2|873|876|874.8|873.6|872.4|1011
1592528400000|2020-06-19 01:00:00|874|872.8|876.9|875.7|876.9|875.7|874|872.8|886
1592532000000|2020-06-19 02:00:00|876.7|875.5|876.9|875.7|877.1|875.9|876.1|874.9|433
1592535600000|2020-06-19 03:00:00|877|875.8|877|875.8|877.3|876.1|876.8|875.6|334
1592539200000|2020-06-19 04:00:00|877.1|875.9|877|875.8|877.1|875.9|876.7|875.5|155
1592542800000|2020-06-19 05:00:00|877.1|875.9|877.6|876.4|877.7|876.5|876.5|875.3|405
1592546400000|2020-06-19 06:00:00|877.5|876.3|878.3|877.1|878.9|877.7|876.7|875.5|1278
1592550000000|2020-06-19 07:00:00|878.2|877|878.5|877.3|878.8|877.6|877.8|876.6|497
1592553600000|2020-06-19 08:00:00|878.4|877.2|878.4|877.2|878.8|877.6|878|876.8|532
1592557200000|2020-06-19 09:00:00|878.3|877.1|879|877.8|879|877.8|878|876.8|574
1592560800000|2020-06-19 10:00:00|878.9|877.7|878.9|877.7|879|877.8|878|876.8|432
1592564400000|2020-06-19 11:00:00|878.8|877.6|881.4|880.2|881.6|880.4|878.6|877.4|1875
1592568000000|2020-06-19 12:00:00|881.5|880.3|880.9|879.7|881.7|880.5|880.7|879.5|2050
1592571600000|2020-06-19 13:00:00|881.1|879.9|881.4|880.2|881.9|880.7|879.5|878.3|8569
1592575200000|2020-06-19 14:00:00|881.5|880.3|881|879.8|883.2|882|880.4|879.2|9196
1592578800000|2020-06-19 15:00:00|881.1|879.9|880.3|879.1|881.6|880.4|879.1|877.9|6462
1592582400000|2020-06-19 16:00:00|880.4|879.2|879.7|878.5|881.2|880|879.6|878.4|6503
1592586000000|2020-06-19 17:00:00|879.8|878.6|879.3|878.1|880.9|879.7|879|877.8|8380
1592589600000|2020-06-19 18:00:00|879.4|878.2|878.8|877.6|880.6|879.4|878.8|877.6|4218
1592784000000|2020-06-22 00:00:00|879|877.8|879.2|878|880.5|879.3|878.6|877.4|1860
1592787600000|2020-06-22 01:00:00|879.4|878.2|879.8|878.6|880|878.8|878.9|877.7|611
1592791200000|2020-06-22 02:00:00|879.7|878.5|879.4|878.2|880|878.8|879.2|878|293
1592794800000|2020-06-22 03:00:00|879.3|878.1|879.7|878.5|879.9|878.7|878.9|877.7|277
1592798400000|2020-06-22 04:00:00|879.8|878.6|879.7|878.5|880.2|879|879.7|878.5|113
1592802000000|2020-06-22 05:00:00|879.4|878.2|879.5|878.3|880.1|878.9|879.2|878|240
1592805600000|2020-06-22 06:00:00|879.3|878.1|878.7|877.5|879.3|878.1|877.4|876.2|1376
1592809200000|2020-06-22 07:00:00|878.5|877.3|878|876.8|879.4|878.2|878|876.8|371
1592812800000|2020-06-22 08:00:00|877.8|876.6|878.4|877.2|878.8|877.6|877.8|876.6|267
1592816400000|2020-06-22 09:00:00|878.3|877.1|879.6|878.4|880.1|878.9|878.3|877.1|491
1592820000000|2020-06-22 10:00:00|879.4|878.2|878.6|877.4|879.4|878.2|878.1|876.9|616
1592823600000|2020-06-22 11:00:00|878.3|877.1|877.3|876.1|878.3|877.1|876.4|875.2|954
1592827200000|2020-06-22 12:00:00|877.8|876.6|878.6|877.4|879.1|877.9|876.7|875.5|1137
1592830800000|2020-06-22 13:00:00|879.7|878.5|878.6|877.4|879.7|878.5|875.9|874.7|10306
1592834400000|2020-06-22 14:00:00|878.4|877.2|878.9|877.7|879.4|878.2|877.7|876.5|13015
1592838000000|2020-06-22 15:00:00|878.7|877.5|881.2|880|881.3|880.1|877.1|875.9|8090
1592841600000|2020-06-22 16:00:00|881.1|879.9|879.4|878.2|881.5|880.3|877.9|876.7|9992
1592845200000|2020-06-22 17:00:00|879.3|878.1|879.5|878.3|880|878.8|877.6|876.4|4046
1592848800000|2020-06-22 18:00:00|879.4|878.2|878.9|877.7|879.5|878.3|878.6|877.4|4336
1592870400000|2020-06-23 00:00:00|878.5|877.3|879.6|878.4|879.9|878.7|878.5|877.3|634
1592874000000|2020-06-23 01:00:00|879.5|878.3|873.2|872|879.7|878.5|865.7|864.5|13653
1592877600000|2020-06-23 02:00:00|873.3|872.1|876.6|875.4|879|877.8|872.2|871|4872
1592881200000|2020-06-23 03:00:00|876.4|875.2|875.1|873.9|877|875.8|874.6|873.4|538
1592884800000|2020-06-23 04:00:00|874.9|873.7|875.2|874|875.6|874.4|874.4|873.2|240
1592888400000|2020-06-23 05:00:00|875.1|873.9|874|872.8|875.2|874|873|871.8|738
1592892000000|2020-06-23 06:00:00|873.9|872.7|874.5|873.3|875.7|874.5|873.8|872.6|1134
1592895600000|2020-06-23 07:00:00|874.4|873.2|876.4|875.2|876.6|875.4|874.2|873|1739
1592899200000|2020-06-23 08:00:00|876.5|875.3|875.3|874.1|876.9|875.7|874.9|873.7|336
1592902800000|2020-06-23 09:00:00|875.1|873.9|876.1|874.9|876.6|875.4|874.6|873.4|474
1592906400000|2020-06-23 10:00:00|875.9|874.7|876.1|874.9|876.5|875.3|875.7|874.5|2220
1592910000000|2020-06-23 11:00:00|876|874.8|876.2|875|876.5|875.3|875.1|873.9|736
1592913600000|2020-06-23 12:00:00|876.1|874.9|876.2|875|877.2|876|875.5|874.3|2437
1592917200000|2020-06-23 13:00:00|875.8|874.6|876.5|875.3|876.6|875.4|874.1|872.9|7480
1592920800000|2020-06-23 14:00:00|876.6|875.4|877.3|876.1|879.3|878.1|875.5|874.3|12992
1592924400000|2020-06-23 15:00:00|877.2|876|876.4|875.2|877.5|876.3|875.4|874.2|6718
1592928000000|2020-06-23 16:00:00|876.5|875.3|874.3|873.1|876.7|875.5|874.3|873.1|4880
1592931600000|2020-06-23 17:00:00|874.5|873.3|875.2|874|875.6|874.4|874.3|873.1|4855
1592935200000|2020-06-23 18:00:00|875.3|874.1|875.1|873.9|875.6|874.4|874.1|872.9|4843
1592956800000|2020-06-24 00:00:00|875.3|874.1|876.5|875.3|877.1|875.9|874.6|873.4|1039
1592960400000|2020-06-24 01:00:00|876.6|875.4|876.9|875.7|877.7|876.5|876.5|875.3|310
1592964000000|2020-06-24 02:00:00|876.6|875.4|876.2|875|877.1|875.9|875.8|874.6|188
1592967600000|2020-06-24 03:00:00|876.1|874.9|876.1|874.9|876.3|875.1|875.8|874.6|68
1592971200000|2020-06-24 04:00:00|876.2|875|876.4|875.2|876.9|875.7|876.1|874.9|332
1592974800000|2020-06-24 05:00:00|876.5|875.3|875.9|874.7|876.8|875.6|875.9|874.7|77
1592978400000|2020-06-24 06:00:00|876|874.8|877.3|876.1|877.3|876.1|875.7|874.5|295
1592982000000|2020-06-24 07:00:00|877.2|876|875.1|873.9|877.2|876|874.3|873.1|544
1592985600000|2020-06-24 08:00:00|875|873.8|876.9|875.7|876.9|875.7|872.9|871.7|587
1592989200000|2020-06-24 09:00:00|876.8|875.6|875.1|873.9|876.9|875.7|874.4|873.2|3584
1592992800000|2020-06-24 10:00:00|875.3|874.1|876|874.8|876.4|875.2|874.8|873.6|531
1592996400000|2020-06-24 11:00:00|875.9|874.7|875.7|874.5|877.1|875.9|875.7|874.5|934
1593000000000|2020-06-24 12:00:00|875.6|874.4|875.2|874|876.3|875.1|874.3|873.1|1031
1593003600000|2020-06-24 13:00:00|875.5|874.3|873.7|872.5|876.3|875.1|873.2|872|5496
1593007200000|2020-06-24 14:00:00|873.5|872.3|875|873.8|876.8|875.6|873.4|872.2|13662
1593010800000|2020-06-24 15:00:00|874.9|873.7|871.6|870.4|875.2|874|871.2|870|11163
1593014400000|2020-06-24 16:00:00|871.5|870.3|870.2|869|872.6|871.4|870.1|868.9|6855
1593018000000|2020-06-24 17:00:00|870.3|869.1|871.2|870|871.5|870.3|870.2|869|5396
1593021600000|2020-06-24 18:00:00|871.3|870.1|870.6|869.4|871.6|870.4|870.4|869.2|6085
1593043200000|2020-06-25 00:00:00|870.8|869.6|870.9|869.7|871.4|870.2|870.2|869|1130
1593046800000|2020-06-25 01:00:00|870.8|869.6|869.9|868.7|870.8|869.6|869.9|868.7|397
1593050400000|2020-06-25 02:00:00|869.6|868.4|869.6|868.4|869.7|868.5|869.1|867.9|273
1593054000000|2020-06-25 03:00:00|869.5|868.3|869.4|868.2|869.6|868.4|869.1|867.9|67
1593057600000|2020-06-25 04:00:00|869.6|868.4|869.6|868.4|870.1|868.9|869.4|868.2|153
1593061200000|2020-06-25 05:00:00|869.4|868.2|869.6|868.4|869.7|868.5|869.4|868.2|109
1593064800000|2020-06-25 06:00:00|869.7|868.5|868.9|867.7|869.7|868.5|868.9|867.7|129
1593068400000|2020-06-25 07:00:00|869.2|868|868.9|867.7|869.4|868.2|868.3|867.1|965
1593072000000|2020-06-25 08:00:00|868.8|867.6|869.6|868.4|869.6|868.4|868.4|867.2|325
1593075600000|2020-06-25 09:00:00|869.4|868.2|869.6|868.4|870.9|869.7|869.4|868.2|544
1593079200000|2020-06-25 10:00:00|869.7|868.5|868.4|867.2|869.7|868.5|868.2|867|260
1593082800000|2020-06-25 11:00:00|868.2|867|867.6|866.4|868.5|867.3|867.1|865.9|810
1593086400000|2020-06-25 12:00:00|867.7|866.5|867.5|866.3|869.2|868|867|865.8|2051
1593090000000|2020-06-25 13:00:00|867.7|866.5|865.4|864.2|868|866.8|864.8|863.6|5480
1593093600000|2020-06-25 14:00:00|865.3|864.1|862.4|861.2|865.9|864.7|861.2|860|8517
1593097200000|2020-06-25 15:00:00|862.3|861.1|864.4|863.2|864.8|863.6|861.9|860.7|6052
1593100800000|2020-06-25 16:00:00|864.5|863.3|866.8|865.6|866.8|865.6|863|861.8|7364
1593104400000|2020-06-25 17:00:00|866.7|865.5|869.7|868.5|870|868.8|866.5|865.3|5549
1593108000000|2020-06-25 18:00:00|869.8|868.6|868|866.8|870|868.8|867.8|866.6|4776
1593129600000|2020-06-26 00:00:00|868.3|867.1|868.8|867.6|869.2|868|867.8|866.6|862
1593133200000|2020-06-26 01:00:00|869.1|867.9|870.1|868.9|870.3|869.1|868.6|867.4|247
1593136800000|2020-06-26 02:00:00|870|868.8|870.9|869.7|871.3|870.1|869.6|868.4|340
1593140400000|2020-06-26 03:00:00|870.8|869.6|870.8|869.6|871.2|870|870.6|869.4|102
1593144000000|2020-06-26 04:00:00|870.7|869.5|870.5|869.3|871.1|869.9|870.5|869.3|301
1593147600000|2020-06-26 05:00:00|870.6|869.4|870.6|869.4|870.8|869.6|870.2|869|95
1593151200000|2020-06-26 06:00:00|870.3|869.1|870.3|869.1|870.6|869.4|870.3|869.1|140
1593154800000|2020-06-26 07:00:00|870.2|869|869.4|868.2|870.8|869.6|869.3|868.1|226
1593158400000|2020-06-26 08:00:00|869.5|868.3|869.3|868.1|869.6|868.4|868.6|867.4|380
1593162000000|2020-06-26 09:00:00|869.4|868.2|869.4|868.2|870.3|869.1|868.9|867.7|365
1593165600000|2020-06-26 10:00:00|869.6|868.4|868.7|867.5|869.6|868.4|868.4|867.2|355
1593169200000|2020-06-26 11:00:00|868.9|867.7|866.5|865.3|869.2|868|866.3|865.1|670
1593172800000|2020-06-26 12:00:00|866.4|865.2|866|864.8|867.2|866|865|863.8|1473
1593176400000|2020-06-26 13:00:00|865.7|864.5|866.5|865.3|866.7|865.5|864.1|862.9|8306
1593180000000|2020-06-26 14:00:00|866.3|865.1|865.5|864.3|866.7|865.5|864.5|863.3|7980
1593183600000|2020-06-26 15:00:00|865.6|864.4|865|863.8|866.2|865|864.8|863.6|10822
1593187200000|2020-06-26 16:00:00|864.8|863.6|863.8|862.6|865.6|864.4|862.5|861.3|7597
1593190800000|2020-06-26 17:00:00|863.7|862.5|862.3|861.1|864.5|863.3|862|860.8|9997
1593194400000|2020-06-26 18:00:00|862.1|860.9|863.4|862.2|863.6|862.4|860.9|859.7|8196
1593388800000|2020-06-29 00:00:00|862|860.8|862.7|861.5|863|861.8|861.5|860.3|500
1593392400000|2020-06-29 01:00:00|862.9|861.7|863.4|862.2|864.2|863|862.7|861.5|161
1593396000000|2020-06-29 02:00:00|863.3|862.1|863|861.8|863.6|862.4|862.9|861.7|119
1593399600000|2020-06-29 03:00:00|863.1|861.9|861.7|860.5|863.1|861.9|861.5|860.3|85
1593403200000|2020-06-29 04:00:00|861.6|860.4|861.6|860.4|861.8|860.6|860.4|859.2|71
1593406800000|2020-06-29 05:00:00|861.5|860.3|860.4|859.2|861.6|860.4|860.1|858.9|43
1593410400000|2020-06-29 06:00:00|860.5|859.3|860.4|859.2|861.2|860|860.2|859|5705
1593414000000|2020-06-29 07:00:00|860.2|859|858.6|857.4|860.7|859.5|858.1|856.9|1167
1593417600000|2020-06-29 08:00:00|858.8|857.6|859.5|858.3|859.6|858.4|858.1|856.9|782
1593421200000|2020-06-29 09:00:00|859.6|858.4|859.8|858.6|860.1|858.9|858.6|857.4|592
1593424800000|2020-06-29 10:00:00|859.9|858.7|861.1|859.9|862.1|860.9|859.3|858.1|638
1593428400000|2020-06-29 11:00:00|860.9|859.7|861.9|860.7|862.8|861.6|860.7|859.5|1088
1593432000000|2020-06-29 12:00:00|862.1|860.9|862.8|861.6|863.2|862|861.9|860.7|1085
1593435600000|2020-06-29 13:00:00|863.5|862.3|861.2|860|864.3|863.1|861.1|859.9|7571
1593439200000|2020-06-29 14:00:00|861.3|860.1|859.3|858.1|862.7|861.5|858.8|857.6|9017
1593442800000|2020-06-29 15:00:00|859.1|857.9|864.3|863.1|864.9|863.7|858.8|857.6|7669
1593446400000|2020-06-29 16:00:00|864.1|862.9|864.5|863.3|866.3|865.1|863.2|862|5342
1593450000000|2020-06-29 17:00:00|864.6|863.4|865.2|864|866.6|865.4|864.5|863.3|5643
1593453600000|2020-06-29 18:00:00|865.1|863.9|863|861.8|865.8|864.6|862.9|861.7|5026
1593475200000|2020-06-30 00:00:00|862.4|861.2|864.2|863|864.3|863.1|862.1|860.9|1407
1593478800000|2020-06-30 01:00:00|864|862.8|864.4|863.2|866.2|865|863.8|862.6|1230
1593482400000|2020-06-30 02:00:00|864.3|863.1|864.5|863.3|865.1|863.9|864.3|863.1|275
1593486000000|2020-06-30 03:00:00|864.6|863.4|865.6|864.4|865.8|864.6|864.4|863.2|324
1593489600000|2020-06-30 04:00:00|865.8|864.6|865.2|864|866.7|865.5|864.9|863.7|607
1593493200000|2020-06-30 05:00:00|865.4|864.2|863.5|862.3|865.7|864.5|863.5|862.3|1119
1593496800000|2020-06-30 06:00:00|863.6|862.4|863.9|862.7|864.8|863.6|863.5|862.3|639
1593500400000|2020-06-30 07:00:00|864|862.8|862.7|861.5|864.9|863.7|862.6|861.4|2068
1593504000000|2020-06-30 08:00:00|862.8|861.6|863|861.8|864.1|862.9|862.6|861.4|1027
1593507600000|2020-06-30 09:00:00|862.7|861.5|863|861.8|864|862.8|861.8|860.6|1112
1593511200000|2020-06-30 10:00:00|862.9|861.7|865.1|863.9|865.1|863.9|861.8|860.6|550
1593514800000|2020-06-30 11:00:00|864.9|863.7|868|866.8|868.2|867|864.9|863.7|2028
1593518400000|2020-06-30 12:00:00|867.8|866.6|868|866.8|868.6|867.4|867.3|866.1|2106
1593522000000|2020-06-30 13:00:00|867.1|865.9|866.8|865.6|868.8|867.6|864.1|862.9|6817
1593525600000|2020-06-30 14:00:00|866.7|865.5|867.7|866.5|868.4|867.2|865.4|864.2|6709
1593529200000|2020-06-30 15:00:00|867.4|866.2|867.6|866.4|868.7|867.5|865.7|864.5|5948
1593532800000|2020-06-30 16:00:00|870.6|869.4|887.3|886.1|888.4|887.2|868|866.8|39150
1593536400000|2020-06-30 17:00:00|887.5|886.3|884.4|883.2|887.5|886.3|883.9|882.7|13790
1593540000000|2020-06-30 18:00:00|884.1|882.9|882.9|881.7|884.9|883.7|882.4|881.2|10126
1593561600000|2020-07-01 00:00:00|882.7|881.5|884.9|883.7|885.2|884|881.9|880.7|2819
1593565200000|2020-07-01 01:00:00|884.7|883.5|885.6|884.4|885.8|884.6|883.9|882.7|1654
1593568800000|2020-07-01 02:00:00|885.5|884.3|885.5|884.3|886|884.8|884.5|883.3|1036
1593572400000|2020-07-01 03:00:00|885.7|884.5|886|884.8|886.2|885|885.5|884.3|420
1593576000000|2020-07-01 04:00:00|885.8|884.6|885.3|884.1|886|884.8|884.6|883.4|355
1593579600000|2020-07-01 05:00:00|885.4|884.2|885.6|884.4|885.9|884.7|884.8|883.6|554
1593583200000|2020-07-01 06:00:00|885.5|884.3|886.9|885.7|887|885.8|885.5|884.3|748
1593586800000|2020-07-01 07:00:00|886.7|885.5|887.7|886.5|887.7|886.5|886.2|885|765
1593590400000|2020-07-01 08:00:00|887.5|886.3|888.5|887.3|888.7|887.5|887.5|886.3|719
1593594000000|2020-07-01 09:00:00|888.2|887|886.9|885.7|888.7|887.5|886.9|885.7|857
1593597600000|2020-07-01 10:00:00|887.2|886|888|886.8|888.7|887.5|887.2|886|818
1593601200000|2020-07-01 11:00:00|887.9|886.7|889.7|888.5|890.2|889|887.4|886.2|3082
1593604800000|2020-07-01 12:00:00|889.6|888.4|889.5|888.3|890.2|889|888.3|887.1|2239
1593608400000|2020-07-01 13:00:00|889.4|888.2|897.3|896.1|897.3|896.1|887.8|886.6|17941
1593612000000|2020-07-01 14:00:00|897.1|895.9|897.7|896.5|897.9|896.7|890.3|889.1|19251
1593615600000|2020-07-01 15:00:00|897.9|896.7|897.7|896.5|897.9|896.7|895.4|894.2|12841
1593619200000|2020-07-01 16:00:00|897.8|896.6|900.1|898.9|901.1|899.9|895.8|894.6|12486
1593622800000|2020-07-01 17:00:00|899.9|898.7|897.6|896.4|901.4|900.2|896.8|895.6|12124
1593626400000|2020-07-01 18:00:00|897.3|896.1|898.9|897.7|899.1|897.9|895.1|893.9|10482
1593648000000|2020-07-02 00:00:00|897.5|896.3|898.5|897.3|898.6|897.4|897|895.8|1514
1593651600000|2020-07-02 01:00:00|898.4|897.2|900.6|899.4|900.8|899.6|897.8|896.6|1515
1593655200000|2020-07-02 02:00:00|900.5|899.3|899.5|898.3|900.8|899.6|899.3|898.1|369
1593658800000|2020-07-02 03:00:00|899.6|898.4|899.7|898.5|900.5|899.3|899.2|898|272
1593662400000|2020-07-02 04:00:00|899.9|898.7|899.7|898.5|900.2|899|898.9|897.7|248
1593666000000|2020-07-02 05:00:00|899.4|898.2|899.7|898.5|900|898.8|898.4|897.2|440
1593669600000|2020-07-02 06:00:00|899.9|898.7|899.7|898.5|900.2|899|899.2|898|774
1593673200000|2020-07-02 07:00:00|899.9|898.7|899.9|898.7|900|898.8|899.2|898|874
1593676800000|2020-07-02 08:00:00|900.1|898.9|900.4|899.2|900.4|899.2|899.6|898.4|1251
1593680400000|2020-07-02 09:00:00|900.5|899.3|899.2|898|900.9|899.7|899|897.8|800
1593684000000|2020-07-02 10:00:00|899|897.8|900.7|899.5|900.8|899.6|898.8|897.6|1884
1593687600000|2020-07-02 11:00:00|900.6|899.4|901.5|900.3|902.5|901.3|900.5|899.3|1959
1593691200000|2020-07-02 12:00:00|901.3|900.1|898.4|897.2|902.2|901|898.1|896.9|2864
1593694800000|2020-07-02 13:00:00|897.8|896.6|899.2|898|900.8|899.6|895.7|894.5|9922
1593698400000|2020-07-02 14:00:00|899.3|898.1|897.2|896|900|898.8|896.3|895.1|11763
1593702000000|2020-07-02 15:00:00|897|895.8|895.5|894.3|898|896.8|895|893.8|9128
1593705600000|2020-07-02 16:00:00|895.7|894.5|896.4|895.2|897.1|895.9|895.3|894.1|11194
1593709200000|2020-07-02 17:00:00|896.2|895|896.8|895.6|897.1|895.9|895.9|894.7|1700
1593993600000|2020-07-06 00:00:00|902.6|901.4|904.3|903.1|904.7|903.5|902.5|901.3|5641
1593997200000|2020-07-06 01:00:00|904.6|903.4|906.7|905.5|907.1|905.9|904.6|903.4|3446
1594000800000|2020-07-06 02:00:00|906.4|905.2|907.3|906.1|907.4|906.2|906.4|905.2|989
1594004400000|2020-07-06 03:00:00|907.2|906|907.6|906.4|908.1|906.9|907|905.8|590
1594008000000|2020-07-06 04:00:00|907.8|906.6|906.2|905|907.8|906.6|905.9|904.7|576
1594011600000|2020-07-06 05:00:00|906.4|905.2|907.4|906.2|907.6|906.4|906.2|905|700
1594015200000|2020-07-06 06:00:00|907.5|906.3|907.8|906.6|908.8|907.6|907.4|906.2|913
1594018800000|2020-07-06 07:00:00|907.9|906.7|907.3|906.1|908.3|907.1|905.8|904.6|971
1594022400000|2020-07-06 08:00:00|907.6|906.4|906.3|905.1|907.6|906.4|905.3|904.1|1075
1594026000000|2020-07-06 09:00:00|906.2|905|907.1|905.9|907.4|906.2|905.8|904.6|306
1594029600000|2020-07-06 10:00:00|907.3|906.1|906.6|905.4|908.6|907.4|906.6|905.4|751
1594033200000|2020-07-06 11:00:00|906.9|905.7|907.2|906|907.9|906.7|905.7|904.5|1495
1594036800000|2020-07-06 12:00:00|907.1|905.9|909.6|908.4|910.1|908.9|906.7|905.5|2912
1594040400000|2020-07-06 13:00:00|908.6|907.4|909.6|908.4|911.8|910.6|908.3|907.1|12904
1594044000000|2020-07-06 14:00:00|909.8|908.6|907.1|905.9|910.6|909.4|907.1|905.9|12065
1594047600000|2020-07-06 15:00:00|907.2|906|907.6|906.4|907.9|906.7|906.1|904.9|7770
1594051200000|2020-07-06 16:00:00|907.8|906.6|905.8|904.6|908.4|907.2|905.2|904|4953
1594054800000|2020-07-06 17:00:00|905.7|904.5|905.3|904.1|907.3|906.1|904.3|903.1|6147
1594058400000|2020-07-06 18:00:00|905.5|904.3|905.7|904.5|907.3|906.1|904.8|903.6|6527
1594080000000|2020-07-07 00:00:00|906.6|905.4|906.6|905.4|908.6|907.4|906.3|905.1|1889
1594083600000|2020-07-07 01:00:00|906.8|905.6|907.1|905.9|908.8|907.6|906.8|905.6|1893
1594087200000|2020-07-07 02:00:00|907.2|906|907.4|906.2|907.9|906.7|906.6|905.4|504
1594090800000|2020-07-07 03:00:00|907.3|906.1|907.1|905.9|907.6|906.4|906.9|905.7|405
1594094400000|2020-07-07 04:00:00|906.9|905.7|905.7|904.5|907.1|905.9|905.7|904.5|463
1594098000000|2020-07-07 05:00:00|905.4|904.2|903.9|902.7|905.7|904.5|903.9|902.7|1475
1594101600000|2020-07-07 06:00:00|904.2|903|902.7|901.5|904.4|903.2|902.7|901.5|1302
1594105200000|2020-07-07 07:00:00|902.5|901.3|900.2|899|903.2|902|900.2|899|2002
1594108800000|2020-07-07 08:00:00|900.5|899.3|901.3|900.1|902.2|901|900.2|899|862
1594112400000|2020-07-07 09:00:00|901.5|900.3|901.5|900.3|901.5|900.3|901|899.8|461
1594116000000|2020-07-07 10:00:00|901.7|900.5|901.2|900|902|900.8|901|899.8|595
1594119600000|2020-07-07 11:00:00|901.1|899.9|901.9|900.7|902.7|901.5|901|899.8|1092
1594123200000|2020-07-07 12:00:00|901.7|900.5|901.2|900|902.6|901.4|901.1|899.9|1173
1594126800000|2020-07-07 13:00:00|901.5|900.3|905.2|904|906.2|905|901.5|900.3|9809
1594130400000|2020-07-07 14:00:00|905.4|904.2|905.5|904.3|906.7|905.5|904.2|903|8431
1594134000000|2020-07-07 15:00:00|905.3|904.1|902|900.8|905.7|904.5|902|900.8|8124
1594137600000|2020-07-07 16:00:00|902.1|900.9|901.1|899.9|903.3|902.1|900.6|899.4|7937
1594141200000|2020-07-07 17:00:00|900.9|899.7|901.7|900.5|902.6|901.4|900.7|899.5|6999
1594144800000|2020-07-07 18:00:00|902|900.8|901.6|900.4|902.8|901.6|901.3|900.1|5986
1594166400000|2020-07-08 00:00:00|901.7|900.5|898.6|897.4|902.2|901|897.7|896.5|2671
1594170000000|2020-07-08 01:00:00|898.8|897.6|898.6|897.4|899.6|898.4|897|895.8|1859
1594173600000|2020-07-08 02:00:00|898.9|897.7|898.4|897.2|898.9|897.7|898.2|897|662
1594177200000|2020-07-08 03:00:00|898.3|897.1|898.4|897.2|898.6|897.4|897.9|896.7|279
1594180800000|2020-07-08 04:00:00|898.2|897|897.2|896|898.2|897|897.2|896|340
1594184400000|2020-07-08 05:00:00|897.5|896.3|896.5|895.3|897.7|896.5|896.5|895.3|1374
1594188000000|2020-07-08 06:00:00|896.6|895.4|896.4|895.2|896.8|895.6|896|894.8|1172
1594191600000|2020-07-08 07:00:00|896.5|895.3|896.1|894.9|896.6|895.4|895.3|894.1|1323
1594195200000|2020-07-08 08:00:00|895.8|894.6|896.3|895.1|896.8|895.6|895.6|894.4|879
1594198800000|2020-07-08 09:00:00|896.1|894.9|897.8|896.6|898.1|896.9|895.8|894.6|2108
1594202400000|2020-07-08 10:00:00|897.7|896.5|898.1|896.9|898.3|897.1|897.4|896.2|820
1594206000000|2020-07-08 11:00:00|898.3|897.1|899.8|898.6|899.8|898.6|898.3|897.1|1636
1594209600000|2020-07-08 12:00:00|900|898.8|898.5|897.3|902|900.8|897.7|896.5|2320
1594213200000|2020-07-08 13:00:00|898.7|897.5|900.9|899.7|901.9|900.7|897.7|896.5|8373
1594216800000|2020-07-08 14:00:00|900.7|899.5|899.5|898.3|901.4|900.2|898.7|897.5|9515
1594220400000|2020-07-08 15:00:00|899.2|898|897.8|896.6|901.7|900.5|897.8|896.6|7496
1594224000000|2020-07-08 16:00:00|898|896.8|899.3|898.1|901.2|900|896.8|895.6|9498
1594227600000|2020-07-08 17:00:00|899.2|898|898.7|897.5|899.5|898.3|897.5|896.3|6141
1594231200000|2020-07-08 18:00:00|898.8|897.6|897.5|896.3|899.7|898.5|897.3|896.1|6338
1594252800000|2020-07-09 00:00:00|899.5|898.3|898.7|897.5|899.7|898.5|898.3|897.1|1935
1594256400000|2020-07-09 01:00:00|898.5|897.3|898.7|897.5|900.2|899|898.4|897.2|1805
1594260000000|2020-07-09 02:00:00|898.6|897.4|898|896.8|898.7|897.5|897.2|896|561
1594263600000|2020-07-09 03:00:00|898.2|897|899.2|898|899.5|898.3|898|896.8|272
1594267200000|2020-07-09 04:00:00|899.3|898.1|900.2|899|900.7|899.5|899.3|898.1|675
1594270800000|2020-07-09 05:00:00|900|898.8|901.4|900.2|902.4|901.2|900|898.8|991
1594274400000|2020-07-09 06:00:00|901.2|900|902.2|901|903.2|902|901.2|900|1516
1594278000000|2020-07-09 07:00:00|902.4|901.2|903.2|902|903.5|902.3|901|899.8|831
1594281600000|2020-07-09 08:00:00|903.1|901.9|904.7|903.5|904.9|903.7|902.7|901.5|1151
1594285200000|2020-07-09 09:00:00|904.6|903.4|903.7|902.5|904.9|903.7|903.4|902.2|914
1594288800000|2020-07-09 10:00:00|903.9|902.7|903.3|902.1|904.2|903|903|901.8|491
1594292400000|2020-07-09 11:00:00|903.4|902.2|904.2|903|904.5|903.3|903.2|902|707
1594296000000|2020-07-09 12:00:00|904.1|902.9|906.5|905.3|907|905.8|903.7|902.5|2964
1594299600000|2020-07-09 13:00:00|906.1|904.9|906.7|905.5|910.1|908.9|905.7|904.5|12010
1594303200000|2020-07-09 14:00:00|907|905.8|906|904.8|907.5|906.3|905.3|904.1|9014
1594306800000|2020-07-09 15:00:00|906.3|905.1|905.5|904.3|907|905.8|902.7|901.5|12001
1594310400000|2020-07-09 16:00:00|905.2|904|904.2|903|906|904.8|902.7|901.5|8144
1594314000000|2020-07-09 17:00:00|904|902.8|902.3|901.1|904.5|903.3|902|900.8|4960
1594317600000|2020-07-09 18:00:00|902.4|901.2|902|900.8|903.3|902.1|901.5|900.3|7170
1594339200000|2020-07-10 00:00:00|901.8|900.6|903.1|901.9|904.3|903.1|900.8|899.6|7373
1594342800000|2020-07-10 01:00:00|903.3|902.1|902.8|901.6|904|902.8|902.3|901.1|2999
1594346400000|2020-07-10 02:00:00|902.9|901.7|902.8|901.6|903.3|902.1|902.3|901.1|519
1594350000000|2020-07-10 03:00:00|902.6|901.4|903.2|902|903.6|902.4|902.6|901.4|315
1594353600000|2020-07-10 04:00:00|903.1|901.9|902.8|901.6|903.3|902.1|902.6|901.4|120
1594357200000|2020-07-10 05:00:00|902.7|901.5|901.8|900.6|902.8|901.6|901.1|899.9|751
1594360800000|2020-07-10 06:00:00|901.6|900.4|900.1|898.9|901.8|900.6|899.1|897.9|1919
1594364400000|2020-07-10 07:00:00|900.3|899.1|902.1|900.9|902.3|901.1|899.3|898.1|706
1594368000000|2020-07-10 08:00:00|902.2|901|903.6|902.4|904.2|903|902.2|901|1079
1594371600000|2020-07-10 09:00:00|903.3|902.1|903.6|902.4|903.8|902.6|902.3|901.1|587
1594375200000|2020-07-10 10:00:00|903.8|902.6|904.3|903.1|904.6|903.4|903.3|902.1|538
1594378800000|2020-07-10 11:00:00|904.6|903.4|903.1|901.9|905.1|903.9|902.8|901.6|922
1594382400000|2020-07-10 12:00:00|903.2|902|901.8|900.6|903.3|902.1|901|899.8|2023
1594386000000|2020-07-10 13:00:00|901.4|900.2|901.6|900.4|903.8|902.6|901|899.8|7216
1594389600000|2020-07-10 14:00:00|901.3|900.1|899.9|898.7|902.1|900.9|899.6|898.4|7122
1594393200000|2020-07-10 15:00:00|899.7|898.5|900.4|899.2|900.9|899.7|898.4|897.2|7915
1594396800000|2020-07-10 16:00:00|900.6|899.4|892.4|891.2|901.4|900.2|888.1|886.9|24471
1594400400000|2020-07-10 17:00:00|892.5|891.3|890.2|889|892.7|891.5|889.9|888.7|8122
1594404000000|2020-07-10 18:00:00|890.5|889.3|890.4|889.2|892.5|891.3|890.2|889|6857
1594598400000|2020-07-13 00:00:00|885.6|884.4|884.6|883.4|886.6|885.4|881.9|880.7|6353
1594602000000|2020-07-13 01:00:00|884.9|883.7|884.9|883.7|886.6|885.4|883.9|882.7|3894
1594605600000|2020-07-13 02:00:00|885|883.8|885.4|884.2|885.6|884.4|883.6|882.4|2144
1594609200000|2020-07-13 03:00:00|885.1|883.9|886.1|884.9|886.4|885.2|884.9|883.7|3180
1594612800000|2020-07-13 04:00:00|886.4|885.2|886.6|885.4|886.9|885.7|885.9|884.7|209
1594616400000|2020-07-13 05:00:00|886.4|885.2|886.8|885.6|887.1|885.9|885.9|884.7|1078
1594620000000|2020-07-13 06:00:00|887|885.8|886.8|885.6|887.3|886.1|886.3|885.1|920
1594623600000|2020-07-13 07:00:00|887|885.8|886.1|884.9|887.4|885.9|885.3|883.7|856
1594627200000|2020-07-13 08:00:00|886|884.8|884.8|883.6|886.1|884.9|883.8|882.6|878
1594630800000|2020-07-13 09:00:00|884.7|883.5|884.6|883.4|885|883.8|884.3|883.1|618
1594634400000|2020-07-13 10:00:00|884.5|883.3|884.6|883.4|884.6|883.4|884.3|883.1|479
1594638000000|2020-07-13 11:00:00|884.3|883.1|882.3|881.1|884.4|883.2|882.3|881.1|1961
1594641600000|2020-07-13 12:00:00|882.4|881.2|882.8|881.6|884.1|882.9|882.4|881.2|1785
1594645200000|2020-07-13 13:00:00|884.3|883.1|883.3|882.1|884.3|883.1|881.5|880.3|8613
1594648800000|2020-07-13 14:00:00|883.1|881.9|879.3|878.1|883.3|882.1|878.8|877.6|8571
1594652400000|2020-07-13 15:00:00|879|877.8|877.8|876.6|880.5|879.3|876.5|875.3|14404
1594656000000|2020-07-13 16:00:00|877.6|876.4|872.8|871.6|877.8|876.6|872.3|871.1|10553
1594659600000|2020-07-13 17:00:00|873|871.8|874.5|873.3|874.6|873.4|872.3|871.1|7450
1594663200000|2020-07-13 18:00:00|874.7|873.5|875.2|874|876.7|875.5|874.5|873.3|9196
1594684800000|2020-07-14 00:00:00|877|875.8|875.7|874.5|877|875.8|874.5|873.3|1742
1594688400000|2020-07-14 01:00:00|875.6|874.4|877.2|876|877.5|876.3|874.7|873.5|2021
1594692000000|2020-07-14 02:00:00|877|875.8|877.2|876|877.5|876.3|876.5|875.3|1059
1594695600000|2020-07-14 03:00:00|877.1|875.9|876|874.8|877.7|876.5|875.7|874.5|581
1594699200000|2020-07-14 04:00:00|875.9|874.7|875.7|874.5|876|874.8|875.7|874.5|277
1594702800000|2020-07-14 05:00:00|876|874.8|875.2|874|876.2|875|875|873.8|757
1594706400000|2020-07-14 06:00:00|875.4|874.2|878.5|877.3|878.5|877.3|875.2|874|1975
1594710000000|2020-07-14 07:00:00|878.4|877.2|877|875.8|878.5|877.3|876.7|875.5|787
1594713600000|2020-07-14 08:00:00|876.7|875.5|877.7|876.5|878.2|877|876.7|875.5|535
1594717200000|2020-07-14 09:00:00|878|876.8|879.3|878.1|879.5|878.3|877.2|876|1110
1594720800000|2020-07-14 10:00:00|879|877.8|880|878.8|880|878.8|878.8|877.6|628
1594724400000|2020-07-14 11:00:00|879.9|878.7|877.3|876.1|880.3|879.1|876.8|875.6|1115
1594728000000|2020-07-14 12:00:00|877|875.8|877.5|876.3|879|877.8|877|875.8|1987
1594731600000|2020-07-14 13:00:00|877.3|876.1|879|877.8|879.3|878.1|875|873.8|12929
1594735200000|2020-07-14 14:00:00|878.9|877.7|880|878.8|880|878.8|876.8|875.6|9007
1594738800000|2020-07-14 15:00:00|879.9|878.7|882.3|881.1|883.3|882.1|879.9|878.7|7607
1594742400000|2020-07-14 16:00:00|882.4|881.2|881|879.8|883|881.8|880|878.8|5953
1594746000000|2020-07-14 17:00:00|881.3|880.1|879.8|878.6|882.5|881.3|879.5|878.3|4863
1594749600000|2020-07-14 18:00:00|880|878.8|879|877.8|880.3|879.1|877.8|876.6|7304
1594771200000|2020-07-15 00:00:00|879.5|878.3|881|879.8|882.3|881.1|878.8|877.6|2008
1594774800000|2020-07-15 01:00:00|881.3|880.1|881.5|880.3|881.9|880.7|881|879.8|1449
1594778400000|2020-07-15 02:00:00|881.4|880.2|881.3|880.1|881.8|880.6|881.3|880.1|1257
1594782000000|2020-07-15 03:00:00|881.5|880.3|880.8|879.6|881.5|880.3|880.8|879.6|377
1594785600000|2020-07-15 04:00:00|880.5|879.3|881.2|880|881.5|880.3|880.3|879.1|357
1594789200000|2020-07-15 05:00:00|881|879.8|881.3|880.1|881.8|880.6|880.5|879.3|453
1594792800000|2020-07-15 06:00:00|881.4|880.2|883.5|882.3|884|882.8|881.3|880.1|1374
1594796400000|2020-07-15 07:00:00|883.8|882.6|883.8|882.6|884.3|883.1|883.8|882.6|711
1594800000000|2020-07-15 08:00:00|883.5|882.3|883.5|882.3|883.5|882.3|882.3|881.1|936
1594803600000|2020-07-15 09:00:00|883.3|882.1|882.5|881.3|883.3|882.1|882|880.8|959
1594807200000|2020-07-15 10:00:00|882.4|881.2|883.3|882.1|883.3|882.1|882.3|881.1|479
1594810800000|2020-07-15 11:00:00|883.4|882.2|882.3|881.1|883.5|882.3|882.3|881.1|1145
1594814400000|2020-07-15 12:00:00|882.4|881.2|879.8|878.6|883.1|881.9|879.8|878.6|1922
1594818000000|2020-07-15 13:00:00|880.1|878.9|880.3|879.1|880.8|879.6|877.3|876.1|8197
1594821600000|2020-07-15 14:00:00|880.2|879|879.5|878.3|881.3|880.1|878.3|877.1|7741
1594825200000|2020-07-15 15:00:00|879.8|878.6|882.8|881.6|882.8|881.6|879.3|878.1|6380
1594828800000|2020-07-15 16:00:00|883|881.8|884.3|883.1|884.5|883.3|882.3|881.1|5418
1594832400000|2020-07-15 17:00:00|884.5|883.3|883.5|882.3|884.5|883.3|883.1|881.9|4864
1594836000000|2020-07-15 18:00:00|883.4|882.2|883.8|882.6|884.3|883.1|883.3|882.1|4754
1594857600000|2020-07-16 00:00:00|884.6|883.4|884.8|883.6|886.3|885.1|884.3|883.1|1867
1594861200000|2020-07-16 01:00:00|884.6|883.4|885.8|884.6|885.8|884.6|884.1|882.9|982
1594864800000|2020-07-16 02:00:00|886.1|884.9|886.8|885.6|886.8|885.6|885.6|884.4|994
1594868400000|2020-07-16 03:00:00|887|885.8|886.8|885.6|887.4|886.2|886.8|885.6|428
1594872000000|2020-07-16 04:00:00|887.1|885.9|886.8|885.6|887.1|885.9|886.3|885.1|278
1594875600000|2020-07-16 05:00:00|886.6|885.4|887.8|886.6|887.8|886.6|885.8|884.6|2509
1594879200000|2020-07-16 06:00:00|887.9|886.7|886.8|885.6|887.9|886.7|886.3|885.1|1059
1594882800000|2020-07-16 07:00:00|887.1|885.9|886.8|885.6|887.3|886.1|886.8|885.6|486
1594886400000|2020-07-16 08:00:00|886.6|885.4|887.1|885.9|887.3|886.1|886.6|885.4|549
1594890000000|2020-07-16 09:00:00|886.8|885.6|887.1|885.9|887.3|886.1|886.8|885.6|363
1594893600000|2020-07-16 10:00:00|886.8|885.6|887.1|885.9|887.3|886.1|886.8|885.6|396
1594897200000|2020-07-16 11:00:00|887.3|886.1|887.3|886.1|889.1|887.9|887.1|885.9|1167
1594900800000|2020-07-16 12:00:00|887.1|885.9|887.8|886.6|888.1|886.9|886.6|885.4|1788
1594904400000|2020-07-16 13:00:00|888.3|887.1|888.2|887|889.6|888.4|886.8|885.6|8180
1594908000000|2020-07-16 14:00:00|888.1|886.9|892.6|891.4|894.1|892.9|888.1|886.9|12349
1594911600000|2020-07-16 15:00:00|892.8|891.6|892.3|891.1|893.1|891.9|890.8|889.6|7031
1594915200000|2020-07-16 16:00:00|892.1|890.9|892.1|890.9|893.1|891.9|891.3|890.1|3871
1594918800000|2020-07-16 17:00:00|891.8|890.6|891.8|890.6|892.3|891.1|890.6|889.4|4625
1594922400000|2020-07-16 18:00:00|892.1|890.9|891.4|890.2|892.6|891.4|891.1|889.9|4254
1594944000000|2020-07-17 00:00:00|892.1|890.9|892.3|891.1|892.6|891.4|891.8|890.6|1161
1594947600000|2020-07-17 01:00:00|892.1|890.9|894.1|892.9|894.3|893.1|891.8|890.6|1083
1594951200000|2020-07-17 02:00:00|894.2|893|895.6|894.4|895.8|894.6|894.1|892.9|934
1594954800000|2020-07-17 03:00:00|895.3|894.1|894.8|893.6|895.8|894.6|894.6|893.4|407
1594958400000|2020-07-17 04:00:00|894.7|893.5|894.8|893.6|895.3|894.1|894.6|893.4|152
1594962000000|2020-07-17 05:00:00|895.1|893.9|895|893.8|895.5|894.3|894.3|893.1|590
1594965600000|2020-07-17 06:00:00|895.1|893.9|895.1|893.9|895.8|894.6|894.6|893.4|478
1594969200000|2020-07-17 07:00:00|895|893.8|895.3|894.1|895.6|894.4|894.6|893.4|343
1594972800000|2020-07-17 08:00:00|895.1|893.9|895.8|894.6|896.3|895.1|894.8|893.6|515
1594976400000|2020-07-17 09:00:00|895.6|894.4|895.9|894.7|896.1|894.9|895.1|893.9|529
1594980000000|2020-07-17 10:00:00|895.8|894.6|895.8|894.6|896.2|895|895.3|894.1|531
1594983600000|2020-07-17 11:00:00|895.7|894.5|895.4|894.2|895.8|894.6|894.9|893.7|769
1594987200000|2020-07-17 12:00:00|895.6|894.4|894.9|893.7|896.4|895.2|894.9|893.7|1117
1594990800000|2020-07-17 13:00:00|895.1|893.9|895.4|894.2|896.1|894.9|892.9|891.7|7123
1594994400000|2020-07-17 14:00:00|895.2|894|894.9|893.7|895.9|894.7|893.4|892.2|6495
1594998000000|2020-07-17 15:00:00|895.1|893.9|894.6|893.4|895.4|894.2|893.9|892.7|6694
1595001600000|2020-07-17 16:00:00|894.9|893.7|895.1|893.9|896.9|895.7|894.9|893.7|4996
1595005200000|2020-07-17 17:00:00|895.3|894.1|895.1|893.9|895.9|894.7|894.6|893.4|3894
1595008800000|2020-07-17 18:00:00|894.9|893.7|896.6|895.4|896.6|895.4|894.9|893.7|5042
1595203200000|2020-07-20 00:00:00|897.4|896.2|896.4|895.2|897.4|896.2|895.2|894|162
1595206800000|2020-07-20 01:00:00|896.7|895.5|897.9|896.7|898.2|897|894.7|893.5|109
1595210400000|2020-07-20 02:00:00|898.2|897|899.2|898|899.7|898.5|897.7|896.5|149
1595214000000|2020-07-20 03:00:00|899.1|897.9|899.5|898.3|899.7|898.5|899|897.8|91
1595217600000|2020-07-20 04:00:00|899.6|898.4|899.5|898.3|899.7|898.5|899.4|898.2|19
1595221200000|2020-07-20 05:00:00|899.2|898|900|898.8|900.5|899.3|899.2|898|90
1595224800000|2020-07-20 06:00:00|899.7|898.5|900|898.8|900.2|899|899|897.8|74
1595228400000|2020-07-20 07:00:00|899.7|898.5|899.2|898|899.7|898.5|898.8|897.6|27
1595232000000|2020-07-20 08:00:00|899.5|898.3|900.1|898.9|900.5|899.3|898.7|897.5|2
1595235600000|2020-07-20 09:00:00|900|898.8|900.2|899|900.5|899.3|899.7|898.5|12975
1595239200000|2020-07-20 10:00:00|900|898.8|899.7|898.5|900.2|899|899.7|898.5|333
1595242800000|2020-07-20 11:00:00|900|898.8|899.7|898.5|900.5|899.3|899.7|898.5|488
1595246400000|2020-07-20 12:00:00|899.6|898.4|899|897.8|899.7|898.5|898.5|897.3|1374
1595250000000|2020-07-20 13:00:00|898.2|897|899|897.8|900|898.8|896|894.8|8427
1595253600000|2020-07-20 14:00:00|899.1|897.9|900.7|899.5|900.7|899.5|898|896.8|8049
1595257200000|2020-07-20 15:00:00|901|899.8|899.7|898.5|902.7|901.5|899|897.8|8027
1595260800000|2020-07-20 16:00:00|899.8|898.6|900.7|899.5|902|900.8|899.7|898.5|5839
1595264400000|2020-07-20 17:00:00|901|899.8|901.7|900.5|901.7|900.5|900.5|899.3|4477
1595268000000|2020-07-20 18:00:00|902|900.8|901|899.8|902|900.8|900.5|899.3|4456
1595289600000|2020-07-21 00:00:00|899.7|898.5|897.2|896|899.8|898.6|896|894.8|2614
1595293200000|2020-07-21 01:00:00|897.3|896.1|897.5|896.3|898|896.8|897.2|896|775
1595296800000|2020-07-21 02:00:00|897.6|896.4|897.2|896|897.6|896.4|896.7|895.5|492
1595300400000|2020-07-21 03:00:00|897|895.8|896.2|895|897.2|896|896|894.8|758
1595304000000|2020-07-21 04:00:00|896.3|895.1|897.1|895.9|898|896.8|896.2|895|701
1595307600000|2020-07-21 05:00:00|897.2|896|896.7|895.5|897.2|896|896.5|895.3|492
1595311200000|2020-07-21 06:00:00|896.5|895.3|895.5|894.3|896.5|895.3|895.2|894|802
1595314800000|2020-07-21 07:00:00|895.2|894|895.7|894.5|895.7|894.5|894|892.8|1096
1595318400000|2020-07-21 08:00:00|895.5|894.3|894.7|893.5|895.7|894.5|894.5|893.3|1104
1595322000000|2020-07-21 09:00:00|894.6|893.4|895|893.8|895.2|894|894.5|893.3|484
1595325600000|2020-07-21 10:00:00|894.9|893.7|894.5|893.3|895.5|894.3|894.5|893.3|606
1595329200000|2020-07-21 11:00:00|894.7|893.5|893.5|892.3|895|893.8|893.5|892.3|1182
1595332800000|2020-07-21 12:00:00|893.3|892.1|894.1|892.9|894.5|893.3|893|891.8|1459
1595336400000|2020-07-21 13:00:00|894.3|893.1|894|892.8|896|894.8|892.3|891.1|10231
1595340000000|2020-07-21 14:00:00|893.8|892.6|894.8|893.6|894.8|893.6|891.3|890.1|9836
1595343600000|2020-07-21 15:00:00|894.5|893.3|893.5|892.3|895|893.8|892.5|891.3|6649
1595347200000|2020-07-21 16:00:00|893.4|892.2|893.5|892.3|893.8|892.6|892|890.8|5113
1595350800000|2020-07-21 17:00:00|893.3|892.1|894.3|893.1|894.8|893.6|893|891.8|4868
1595354400000|2020-07-21 18:00:00|894.4|893.2|894.3|893.1|894.5|893.3|893.5|892.3|4478
1595376000000|2020-07-22 00:00:00|893.8|892.6|894.8|893.6|895|893.8|893.8|892.6|981
1595379600000|2020-07-22 01:00:00|894.9|893.7|897.8|896.6|897.8|896.6|894.9|893.7|1556
1595383200000|2020-07-22 02:00:00|898|896.8|898.5|897.3|898.8|897.6|897.8|896.6|1208
1595386800000|2020-07-22 03:00:00|898.3|897.1|898.3|897.1|898.5|897.3|898|896.8|336
1595390400000|2020-07-22 04:00:00|898.5|897.3|897.9|896.7|898.5|897.3|897.8|896.6|319
1595394000000|2020-07-22 05:00:00|898|896.8|898.5|897.3|898.5|897.3|897.5|896.3|756
1595397600000|2020-07-22 06:00:00|898.3|897.1|896.5|895.3|898.5|897.3|896.5|895.3|735
1595401200000|2020-07-22 07:00:00|896.6|895.4|890.3|889.1|897.3|896.1|889.3|888.1|3005
1595404800000|2020-07-22 08:00:00|890.2|889|890.5|889.3|891|889.8|890|888.8|1902
1595408400000|2020-07-22 09:00:00|890.4|889.2|890.3|889.1|890.4|889.2|889.3|888.1|2043
1595412000000|2020-07-22 10:00:00|890|888.8|890.6|889.4|891.8|890.6|889|887.8|2217
1595415600000|2020-07-22 11:00:00|890.5|889.3|890.8|889.6|891.3|890.1|889.6|888.4|1561
1595419200000|2020-07-22 12:00:00|890.6|889.4|892.4|891.2|892.6|891.4|890.3|889.1|1607
1595422800000|2020-07-22 13:00:00|892|890.8|894.3|893.1|896.3|895.1|891.3|890.1|9053
1595426400000|2020-07-22 14:00:00|894.1|892.9|891.8|890.6|894.3|893.1|890.3|889.1|10587
1595430000000|2020-07-22 15:00:00|892.1|890.9|895.3|894.1|895.8|894.6|891.3|890.1|7258
1595433600000|2020-07-22 16:00:00|895.1|893.9|896.5|895.3|896.8|895.6|894.3|893.1|5252
1595437200000|2020-07-22 17:00:00|896.8|895.6|896.8|895.6|897.6|896.4|895.9|894.7|4993
1595440800000|2020-07-22 18:00:00|897|895.8|896.6|895.4|897.1|895.9|896.1|894.9|4416
1595462400000|2020-07-23 00:00:00|896.1|894.9|894.8|893.6|897.6|896.4|894.6|893.4|982
1595466000000|2020-07-23 01:00:00|894.6|893.4|896.3|895.1|896.8|895.6|894.6|893.4|585
1595469600000|2020-07-23 02:00:00|896.5|895.3|894.8|893.6|896.6|895.4|894.6|893.4|1190
1595473200000|2020-07-23 03:00:00|894.6|893.4|895.1|893.9|895.3|894.1|894.3|893.1|584
1595476800000|2020-07-23 04:00:00|895.3|894.1|895.3|894.1|895.3|894.1|895.1|893.9|124
1595480400000|2020-07-23 05:00:00|895.2|894|897.3|896.1|897.3|896.1|895.1|893.9|720
1595484000000|2020-07-23 06:00:00|897.4|896.2|897.8|896.6|898.1|896.9|896.6|895.4|715
1595487600000|2020-07-23 07:00:00|897.7|896.5|898.3|897.1|898.3|897.1|896.8|895.6|547
1595491200000|2020-07-23 08:00:00|898.5|897.3|899.8|898.6|900.6|899.4|898.3|897.1|1078
1595494800000|2020-07-23 09:00:00|900|898.8|899.3|898.1|900|898.8|899.1|897.9|2936
1595498400000|2020-07-23 10:00:00|899.1|897.9|898.8|897.6|899.6|898.4|898.3|897.1|659
1595502000000|2020-07-23 11:00:00|899.1|897.9|898.4|897.2|899.1|897.9|897.6|896.4|518
1595505600000|2020-07-23 12:00:00|898.3|897.1|898.3|897.1|898.6|897.4|897.1|895.9|1918
1595509200000|2020-07-23 13:00:00|898.1|896.9|898.8|897.6|899.3|898.1|897.1|895.9|5936
1595512800000|2020-07-23 14:00:00|899|897.8|899.1|897.9|900.1|898.9|898.1|896.9|8582
1595516400000|2020-07-23 15:00:00|899.3|898.1|898.4|897.2|899.4|898.2|897.1|895.9|7083
1595520000000|2020-07-23 16:00:00|898.5|897.3|898.6|897.4|899.6|898.4|898.1|896.9|5497
1595523600000|2020-07-23 17:00:00|898.8|897.6|900.1|898.9|900.8|899.6|898.8|897.6|6984
1595527200000|2020-07-23 18:00:00|900.3|899.1|901.6|900.4|901.9|900.7|899.4|898.2|7726
1595548800000|2020-07-24 00:00:00|901.1|899.9|902.9|901.7|902.9|901.7|900.9|899.7|1531
1595552400000|2020-07-24 01:00:00|902.6|901.4|904.4|903.2|904.6|903.4|902.6|901.4|1464
1595556000000|2020-07-24 02:00:00|904.3|903.1|903.9|902.7|904.6|903.4|903.4|902.2|1427
1595559600000|2020-07-24 03:00:00|903.8|902.6|901.6|900.4|903.9|902.7|901.1|899.9|958
1595563200000|2020-07-24 04:00:00|901.5|900.3|901.4|900.2|901.6|900.4|901.1|899.9|346
1595566800000|2020-07-24 05:00:00|901.3|900.1|899.9|898.7|901.9|900.7|899.6|898.4|1381
1595570400000|2020-07-24 06:00:00|900|898.8|901.4|900.2|903.4|902.2|900|898.8|1271
1595574000000|2020-07-24 07:00:00|901.3|900.1|900.6|899.4|902.7|901.5|900.1|898.9|1405
1595577600000|2020-07-24 08:00:00|900.8|899.6|900.4|899.2|901|899.8|900.1|898.9|684
1595581200000|2020-07-24 09:00:00|900.3|899.1|901.1|899.9|901.9|900.7|899.6|898.4|762
1595584800000|2020-07-24 10:00:00|900.9|899.7|901.9|900.7|902.4|901.2|900.6|899.4|793
1595588400000|2020-07-24 11:00:00|902.1|900.9|901.4|900.2|902.4|901.2|900.4|899.2|740
1595592000000|2020-07-24 12:00:00|901.6|900.4|901.4|900.2|902.1|900.9|900.4|899.2|1163
1595595600000|2020-07-24 13:00:00|901.1|899.9|900.7|899.5|902.9|901.7|898.9|897.7|9135
1595599200000|2020-07-24 14:00:00|900.4|899.2|901.2|900|901.9|900.7|897.4|896.2|11267
1595602800000|2020-07-24 15:00:00|901.4|900.2|898|896.8|902.2|901|897.9|896.7|6806
1595606400000|2020-07-24 16:00:00|898.2|897|899.9|898.7|899.9|898.7|895.9|894.7|5649
1595610000000|2020-07-24 17:00:00|899.8|898.6|900.4|899.2|900.4|899.2|898.9|897.7|4100
1595613600000|2020-07-24 18:00:00|900.5|899.3|900.3|899.1|900.7|899.5|899.7|898.5|5394
1595808000000|2020-07-27 00:00:00|898.6|897.4|897.8|896.6|899.6|898.4|896.5|895.3|2442
1595811600000|2020-07-27 01:00:00|897.9|896.7|900.8|899.6|901.8|900.6|897.9|896.7|2805
1595815200000|2020-07-27 02:00:00|900.6|899.4|899.6|898.4|900.8|899.6|899.3|898.1|740
1595818800000|2020-07-27 03:00:00|899.8|898.6|898.8|897.6|900.1|898.9|897.3|896.1|919
1595822400000|2020-07-27 04:00:00|898.9|897.7|898.9|897.7|899.1|897.9|898.3|897.1|234
1595826000000|2020-07-27 05:00:00|899|897.8|898.8|897.6|899.1|897.9|897.6|896.4|805
1595829600000|2020-07-27 06:00:00|899.1|897.9|899.1|897.9|899.1|897.9|897.2|896|1729
1595833200000|2020-07-27 07:00:00|898.8|897.6|899.4|898.2|899.6|898.4|898.1|896.9|577
1595836800000|2020-07-27 08:00:00|899.6|898.4|902.3|901.1|902.5|901.3|899.3|898.1|1610
1595840400000|2020-07-27 09:00:00|902.2|901|901.3|900.1|902.3|901.1|901.2|900|662
1595844000000|2020-07-27 10:00:00|901.5|900.3|901.8|900.6|901.8|900.6|900.8|899.6|484
1595847600000|2020-07-27 11:00:00|901.6|900.4|901.6|900.4|901.8|900.6|901.5|900.3|713
1595851200000|2020-07-27 12:00:00|901.5|900.3|901|899.8|901.8|900.6|900.8|899.6|1214
1595854800000|2020-07-27 13:00:00|900.6|899.4|903.6|902.4|904.8|903.6|900.6|899.4|9031
1595858400000|2020-07-27 14:00:00|903.8|902.6|901.6|900.4|903.8|902.6|901.6|900.4|10078
1595862000000|2020-07-27 15:00:00|901.8|900.6|902.1|900.9|902.4|901.2|899.3|898.1|6122
1595865600000|2020-07-27 16:00:00|902.3|901.1|901.3|900.1|902.6|901.4|901.1|899.9|5901
1595869200000|2020-07-27 17:00:00|901.6|900.4|901.6|900.4|901.9|900.7|901.1|899.9|3730
1595872800000|2020-07-27 18:00:00|901.4|900.2|900.5|899.3|901.9|900.7|900.4|899.2|5079
1595894400000|2020-07-28 00:00:00|894.5|893.3|893.9|892.7|895.9|894.7|893.2|892|5464
1595898000000|2020-07-28 01:00:00|894.2|893|890.4|889.2|894.7|893.5|890.2|889|3742
1595901600000|2020-07-28 02:00:00|890.7|889.5|888.7|887.5|890.9|889.7|888.7|887.5|1745
1595905200000|2020-07-28 03:00:00|888.8|887.6|888.7|887.5|889.1|887.9|888.2|887|1100
1595908800000|2020-07-28 04:00:00|888.9|887.7|888.4|887.2|889.2|888|888.4|887.2|595
1595912400000|2020-07-28 05:00:00|888.3|887.1|887.7|886.5|888.7|887.5|886.9|885.7|2584
1595916000000|2020-07-28 06:00:00|887.4|886.2|886.7|885.5|888.2|887|886.7|885.5|1646
1595919600000|2020-07-28 07:00:00|886.9|885.7|887.4|886.2|887.7|886.5|886.7|885.5|1344
1595923200000|2020-07-28 08:00:00|887.6|886.4|888.2|887|888.4|887.2|887.6|886.4|918
1595926800000|2020-07-28 09:00:00|888.1|886.9|888.4|887.2|888.7|887.5|887.4|886.2|822
1595930400000|2020-07-28 10:00:00|888.2|887|889.9|888.7|889.9|888.7|887.7|886.5|1544
1595934000000|2020-07-28 11:00:00|889.7|888.5|889.9|888.7|890.4|889.2|889.7|888.5|1429
1595937600000|2020-07-28 12:00:00|889.7|888.5|889.3|888.1|890.4|889.2|889.2|888|1891
1595941200000|2020-07-28 13:00:00|888.7|887.5|886.2|885|888.9|887.7|884.7|883.5|12992
1595944800000|2020-07-28 14:00:00|885.9|884.7|886.2|885|887.7|886.5|885.4|884.2|13430
1595948400000|2020-07-28 15:00:00|886|884.8|886.5|885.3|886.7|885.5|884.5|883.3|10901
1595952000000|2020-07-28 16:00:00|886.7|885.5|886|884.8|887.5|886.3|885.5|884.3|4815
1595955600000|2020-07-28 17:00:00|885.7|884.5|887.7|886.5|887.9|886.7|885.7|884.5|9156
1595959200000|2020-07-28 18:00:00|887.9|886.7|889.2|888|889.4|888.2|887.4|886.2|8516
1595980800000|2020-07-29 00:00:00|888.9|887.7|889.5|888.3|890.2|889|888.7|887.5|1406
1595984400000|2020-07-29 01:00:00|889.6|888.4|889.2|888|890.4|889.2|887.7|886.5|1247
1595988000000|2020-07-29 02:00:00|889.4|888.2|887.9|886.7|889.9|888.7|886.9|885.7|1135
1595991600000|2020-07-29 03:00:00|887.7|886.5|888.4|887.2|888.7|887.5|887.7|886.5|372
1595995200000|2020-07-29 04:00:00|888.3|887.1|888.5|887.3|889.2|888|887.9|886.7|356
1595998800000|2020-07-29 05:00:00|888.4|887.2|888|886.8|888.5|887.3|887.9|886.7|257
1596002400000|2020-07-29 06:00:00|887.9|886.7|889.9|888.7|890|888.8|887.9|886.7|633
1596006000000|2020-07-29 07:00:00|889.7|888.5|890.1|888.9|890.2|889|888.5|887.3|1190
1596009600000|2020-07-29 08:00:00|890.2|889|889.2|888|890.5|889.3|888.5|887.3|634
1596013200000|2020-07-29 09:00:00|889|887.8|889|887.8|889.2|888|888.7|887.5|788
1596016800000|2020-07-29 10:00:00|888.7|887.5|888.2|887|889.2|888|888.2|887|842
1596020400000|2020-07-29 11:00:00|888.5|887.3|888|886.8|888.7|887.5|887.7|886.5|966
1596024000000|2020-07-29 12:00:00|888.1|886.9|886.5|885.3|888.2|887|885|883.8|4141
1596027600000|2020-07-29 13:00:00|885.7|884.5|887.5|886.3|887.7|886.5|885.2|884|9515
1596031200000|2020-07-29 14:00:00|887.2|886|886.3|885.1|888.2|887|885.2|884|8014
1596034800000|2020-07-29 15:00:00|886.2|885|886.8|885.6|888|886.8|886|884.8|8605
1596038400000|2020-07-29 16:00:00|887|885.8|887|885.8|887.5|886.3|886.5|885.3|4609
1596042000000|2020-07-29 17:00:00|886.8|885.6|887.3|886.1|887.3|886.1|886.6|885.4|7814
1596045600000|2020-07-29 18:00:00|887|885.8|887.8|886.6|888|886.8|886.3|885.1|6282
1596067200000|2020-07-30 00:00:00|886.3|885.1|887.5|886.3|887.6|886.4|885.3|884.1|1546
1596070800000|2020-07-30 01:00:00|887.3|886.1|886.5|885.3|887.3|886.1|886.3|885.1|858
1596074400000|2020-07-30 02:00:00|886.4|885.2|886.5|885.3|886.8|885.6|886.3|885.1|778
1596078000000|2020-07-30 03:00:00|886.6|885.4|886.3|885.1|886.6|885.4|886.1|884.9|290
1596081600000|2020-07-30 04:00:00|886.2|885|886.1|884.9|886.7|885.5|886.1|884.9|285
1596085200000|2020-07-30 05:00:00|886.3|885.1|886.6|885.4|886.8|885.6|886.1|884.9|228
1596088800000|2020-07-30 06:00:00|886.5|885.3|887.1|885.9|887.1|885.9|886.5|885.3|514
1596092400000|2020-07-30 07:00:00|887|885.8|886.3|885.1|887.6|886.4|886.3|885.1|625
1596096000000|2020-07-30 08:00:00|886.1|884.9|885.6|884.4|886.3|885.1|884.1|882.9|1035
1596099600000|2020-07-30 09:00:00|885.5|884.3|885.3|884.1|885.6|884.4|883.3|882.1|1575
1596103200000|2020-07-30 10:00:00|885.1|883.9|883.3|882.1|885.3|884.1|883.3|882.1|624
1596106800000|2020-07-30 11:00:00|883.6|882.4|883.9|882.7|884.6|883.4|882.4|881.2|1558
1596110400000|2020-07-30 12:00:00|884|882.8|885.1|883.9|885.4|884.2|883.1|881.9|2620
1596114000000|2020-07-30 13:00:00|884.8|883.6|885.6|884.4|890.1|888.9|884.8|883.6|13365
1596117600000|2020-07-30 14:00:00|885.5|884.3|883.6|882.4|885.6|884.4|882.3|881.1|13337
1596121200000|2020-07-30 15:00:00|883.5|882.3|885.6|884.4|886.3|885.1|883.3|882.1|6682
1596124800000|2020-07-30 16:00:00|885.8|884.6|887.3|886.1|887.8|886.6|885.3|884.1|5357
1596128400000|2020-07-30 17:00:00|887.5|886.3|890|888.8|890.3|889.1|887.3|886.1|8311
1596132000000|2020-07-30 18:00:00|889.8|888.6|890.3|889.1|891.3|890.1|889.5|888.3|6879
1596153600000|2020-07-31 00:00:00|890.5|889.3|892|890.8|893|891.8|890.5|889.3|2158
1596157200000|2020-07-31 01:00:00|892.2|891|894|892.8|894|892.8|892|890.8|1824
1596160800000|2020-07-31 02:00:00|893.8|892.6|891.8|890.6|894.3|893.1|891.8|890.6|773
1596164400000|2020-07-31 03:00:00|891.5|890.3|892.3|891.1|892.3|891.1|891.3|890.1|492
1596168000000|2020-07-31 04:00:00|892.5|891.3|893|891.8|893.3|892.1|892.3|891.1|317
1596171600000|2020-07-31 05:00:00|893.2|892|893.3|892.1|893.8|892.6|892.8|891.6|538
1596175200000|2020-07-31 06:00:00|893|891.8|893.3|892.1|893.8|892.6|893|891.8|498
1596178800000|2020-07-31 07:00:00|893.5|892.3|894|892.8|894|892.8|892.5|891.3|581
1596182400000|2020-07-31 08:00:00|894.3|893.1|894.3|893.1|894.6|893.4|893.5|892.3|1109
1596186000000|2020-07-31 09:00:00|894.1|892.9|894.1|892.9|894.6|893.4|894.1|892.9|567
1596189600000|2020-07-31 10:00:00|894.3|893.1|894.8|893.6|895.1|893.9|894.3|893.1|880
1596193200000|2020-07-31 11:00:00|894.7|893.5|894.1|892.9|894.8|893.6|893.3|892.1|1007
1596196800000|2020-07-31 12:00:00|893.8|892.6|893.2|892|893.9|892.7|892.6|891.4|1241
1596200400000|2020-07-31 13:00:00|893.5|892.3|895.5|894.3|895.5|894.3|891.8|890.6|7143
1596204000000|2020-07-31 14:00:00|895.6|894.4|895|893.8|896.1|894.9|893.5|892.3|10306
1596207600000|2020-07-31 15:00:00|895.1|893.9|893|891.8|895.2|894|892.7|891.5|5731
1596211200000|2020-07-31 16:00:00|893.1|891.9|893|891.8|893.2|892|892|890.8|5161
1596214800000|2020-07-31 17:00:00|892.7|891.5|892.8|891.6|893.2|892|892.5|891.3|6136
1596218400000|2020-07-31 18:00:00|893|891.8|893.7|892.5|894.3|893.1|892.5|891.3|7341
1596412800000|2020-08-03 00:00:00|893.6|892.4|892.9|891.7|894.9|893.7|892.6|891.4|1397
1596416400000|2020-08-03 01:00:00|893.1|891.9|900.2|899|900.4|899.2|893.1|891.9|5242
1596420000000|2020-08-03 02:00:00|900.1|898.9|899.7|898.5|900.9|899.7|898.9|897.7|2359
1596423600000|2020-08-03 03:00:00|899.9|898.7|899.7|898.5|900|898.8|899.6|898.4|449
1596427200000|2020-08-03 04:00:00|899.6|898.4|899.7|898.5|899.9|898.7|899.6|898.4|112
1596430800000|2020-08-03 05:00:00|899.9|898.7|900.9|899.7|901.2|900|899.7|898.5|1257
1596434400000|2020-08-03 06:00:00|901.1|899.9|900.9|899.7|901.2|900|900.2|899|906
1596438000000|2020-08-03 07:00:00|901.1|899.9|900.2|899|901.1|899.9|899.7|898.5|856
1596441600000|2020-08-03 08:00:00|900.1|898.9|898.7|897.5|900.2|899|898.6|897.4|3076
1596445200000|2020-08-03 09:00:00|898.5|897.3|898.9|897.7|899.2|898|898.2|897|754
1596448800000|2020-08-03 10:00:00|898.7|897.5|898.9|897.7|899.2|898|898.4|897.2|332
1596452400000|2020-08-03 11:00:00|899|897.8|899.2|898|899.4|898.2|898.2|897|1626
1596456000000|2020-08-03 12:00:00|899.4|898.2|899.1|897.9|899.4|898.2|898.7|897.5|1326
1596459600000|2020-08-03 13:00:00|899.3|898.1|897.9|896.7|899.7|898.5|897|895.8|8182
1596463200000|2020-08-03 14:00:00|898.2|897|897.4|896.2|898.7|897.5|897.2|896|7584
1596466800000|2020-08-03 15:00:00|897.2|896|896.4|895.2|897.4|896.2|895.9|894.7|5494
1596470400000|2020-08-03 16:00:00|896.2|895|896.1|894.9|897.2|896|894.6|893.4|5128
1596474000000|2020-08-03 17:00:00|896.2|895|896.4|895.2|896.9|895.7|895.9|894.7|4526
1596477600000|2020-08-03 18:00:00|896.6|895.4|896.9|895.7|898.4|897.2|896.4|895.2|5669
1596499200000|2020-08-04 00:00:00|894.9|893.7|892.9|891.7|895.2|894|892|890.8|3039
1596502800000|2020-08-04 01:00:00|893|891.8|892.5|891.3|895.2|894|892.5|891.3|3085
1596506400000|2020-08-04 02:00:00|892.6|891.4|893.5|892.3|893.8|892.6|892.2|891|905
1596510000000|2020-08-04 03:00:00|893.4|892.2|894.9|893.7|895|893.8|893.2|892|475
1596513600000|2020-08-04 04:00:00|894.8|893.6|894.5|893.3|895|893.8|894.4|893.2|369
1596517200000|2020-08-04 05:00:00|894.7|893.5|896|894.8|896.4|895.2|894.5|893.3|970
1596520800000|2020-08-04 06:00:00|895.8|894.6|895.8|894.6|896.5|895.3|895.3|894.1|1544
1596524400000|2020-08-04 07:00:00|896|894.8|894.8|893.6|896.8|895.6|894.5|893.3|1441
1596528000000|2020-08-04 08:00:00|894.6|893.4|894|892.8|894.8|893.6|893.3|892.1|1055
1596531600000|2020-08-04 09:00:00|893.8|892.6|893.3|892.1|894|892.8|893|891.8|593
1596535200000|2020-08-04 10:00:00|893.5|892.3|893.5|892.3|893.8|892.6|892.7|891.5|1241
1596538800000|2020-08-04 11:00:00|893.7|892.5|893.5|892.3|893.7|892.5|893|891.8|1344
1596542400000|2020-08-04 12:00:00|893.3|892.1|893|891.8|893.8|892.6|892.8|891.6|1948
1596546000000|2020-08-04 13:00:00|892|890.8|890|888.8|892.3|891.1|888.8|887.6|11846
1596549600000|2020-08-04 14:00:00|889.8|888.6|887.1|885.9|890.6|889.4|887|885.8|11723
1596553200000|2020-08-04 15:00:00|886.8|885.6|884.1|882.9|886.8|885.6|883.3|882.1|11764
1596556800000|2020-08-04 16:00:00|884|882.8|883.1|881.9|884.3|883.1|881.3|880.1|10658
1596560400000|2020-08-04 17:00:00|883.3|882.1|883.3|882.1|883.6|882.4|881.1|879.9|8890
1596564000000|2020-08-04 18:00:00|883.6|882.4|883.3|882.1|883.8|882.6|882.6|881.4|6396
1596585600000|2020-08-05 00:00:00|885.1|883.9|885.4|884.2|886.1|884.9|884.8|883.6|2389
1596589200000|2020-08-05 01:00:00|885.6|884.4|884.7|883.5|885.7|884.5|883.9|882.7|1737
1596592800000|2020-08-05 02:00:00|884.6|883.4|884.7|883.5|885|883.8|883.9|882.7|934
1596596400000|2020-08-05 03:00:00|884.9|883.7|884.9|883.7|885.6|884.4|884.9|883.7|1177
1596600000000|2020-08-05 04:00:00|885.1|883.9|884.7|883.5|885.3|884.1|884.6|883.4|536
1596603600000|2020-08-05 05:00:00|884.6|883.4|884.4|883.2|885.2|884|884.4|883.2|662
1596607200000|2020-08-05 06:00:00|884.5|883.3|884.4|883.2|885.4|884.2|883.9|882.7|1959
1596610800000|2020-08-05 07:00:00|884.5|883.3|885.7|884.5|885.9|884.7|884.4|883.2|1610
1596614400000|2020-08-05 08:00:00|885.6|884.4|885.4|884.2|885.6|884.4|884.2|883|1314
1596618000000|2020-08-05 09:00:00|885.6|884.4|885.7|884.5|886.3|885.1|884.9|883.7|3177
1596621600000|2020-08-05 10:00:00|885.4|884.2|885.9|884.7|886.4|885.2|885.2|884|724
1596625200000|2020-08-05 11:00:00|885.7|884.5|885.4|884.2|885.9|884.7|884.4|883.2|1788
1596628800000|2020-08-05 12:00:00|885.2|884|884.7|883.5|886.4|885.2|884.7|883.5|1907
1596632400000|2020-08-05 13:00:00|884.6|883.4|882.9|881.7|884.8|883.6|880.2|879|13490
1596636000000|2020-08-05 14:00:00|882.7|881.5|880|878.8|882.7|881.5|878.3|877.1|12580
1596639600000|2020-08-05 15:00:00|879.8|878.6|879.5|878.3|881.3|880.1|879.5|878.3|6299
1596643200000|2020-08-05 16:00:00|879.7|878.5|879.4|878.2|880|878.8|878.7|877.5|5582
1596646800000|2020-08-05 17:00:00|879.7|878.5|879.2|878|880.1|878.9|878.9|877.7|4985
1596650400000|2020-08-05 18:00:00|879.4|878.2|880|878.8|881|879.8|879.2|878|5900
1596672000000|2020-08-06 00:00:00|879.5|878.3|881.4|880.2|881.5|880.3|879.2|878|1637
1596675600000|2020-08-06 01:00:00|881.3|880.1|880.8|879.6|881.7|880.5|880.5|879.3|1515
1596679200000|2020-08-06 02:00:00|880.6|879.4|879.8|878.6|880.6|879.4|879.6|878.4|1645
1596682800000|2020-08-06 03:00:00|879.6|878.4|879.5|878.3|879.8|878.6|879.3|878.1|476
1596686400000|2020-08-06 04:00:00|879.4|878.2|879.3|878.1|879.7|878.5|879|877.8|371
1596690000000|2020-08-06 05:00:00|879.5|878.3|880.3|879.1|880.3|879.1|879|877.8|765
1596693600000|2020-08-06 06:00:00|880|878.8|879.3|878.1|880.3|879.1|879|877.8|1185
1596697200000|2020-08-06 07:00:00|879.2|878|878.3|877.1|879.3|878.1|878.1|876.9|1363
1596700800000|2020-08-06 08:00:00|878.4|877.2|877.8|876.6|878.6|877.4|877.5|876.3|1079
1596704400000|2020-08-06 09:00:00|877.7|876.5|878.3|877.1|878.6|877.4|877.5|876.3|885
1596708000000|2020-08-06 10:00:00|878.1|876.9|878.1|876.9|878.1|876.9|877.8|876.6|1412
1596711600000|2020-08-06 11:00:00|878.2|877|879.3|878.1|879.3|878.1|877.8|876.6|1570
1596715200000|2020-08-06 12:00:00|879.4|878.2|882.3|881.1|882.6|881.4|879.1|877.9|2954
1596718800000|2020-08-06 13:00:00|882.4|881.2|881.2|880|885.8|884.6|881|879.8|11780
1596722400000|2020-08-06 14:00:00|881.3|880.1|880.8|879.6|882|880.8|879.5|878.3|11661
1596726000000|2020-08-06 15:00:00|880.5|879.3|880.7|879.5|881.7|880.5|878.8|877.6|7873
1596729600000|2020-08-06 16:00:00|880.9|879.7|880.4|879.2|881.9|880.7|880.2|879|4075
1596733200000|2020-08-06 17:00:00|880.5|879.3|881.4|880.2|881.7|880.5|880.2|879|5790
1596736800000|2020-08-06 18:00:00|881.5|880.3|880.2|879|881.5|880.3|879.6|878.4|5298
1596758400000|2020-08-07 00:00:00|880|878.8|881|879.8|881.2|880|879.7|878.5|2654
1596762000000|2020-08-07 01:00:00|881.2|880|879.8|878.6|881.2|880|879|877.8|1284
1596765600000|2020-08-07 02:00:00|879.7|878.5|879.3|878.1|879.8|878.6|878.3|877.1|1006
1596769200000|2020-08-07 03:00:00|879.5|878.3|878.5|877.3|879.5|878.3|878.3|877.1|392
1596772800000|2020-08-07 04:00:00|878.3|877.1|879.2|878|879.3|878.1|878.3|877.1|322
1596776400000|2020-08-07 05:00:00|879.1|877.9|879.4|878.2|880|878.8|878.8|877.6|332
1596780000000|2020-08-07 06:00:00|879.5|878.3|878.8|877.6|879.8|878.6|878.7|877.5|754
1596783600000|2020-08-07 07:00:00|878.7|877.5|878.3|877.1|879.2|878|878.3|877.1|408
1596787200000|2020-08-07 08:00:00|878.1|876.9|877.3|876.1|878.5|877.3|877.1|875.9|1487
1596790800000|2020-08-07 09:00:00|877.2|876|878.1|876.9|878.1|876.9|877.2|876|530
1596794400000|2020-08-07 10:00:00|878|876.8|877.8|876.6|878.1|876.9|877.6|876.4|449
1596798000000|2020-08-07 11:00:00|877.6|876.4|878.1|876.9|878.1|876.9|877.3|876.1|1428
1596801600000|2020-08-07 12:00:00|878|876.8|879.6|878.4|879.6|878.4|878|876.8|1213
1596805200000|2020-08-07 13:00:00|879.8|878.6|876.3|875.1|880|878.8|875.3|874.1|10405
1596808800000|2020-08-07 14:00:00|876.1|874.9|875.2|874|877.3|876.1|875|873.8|7960
1596812400000|2020-08-07 15:00:00|875.3|874.1|870.8|869.6|875.3|874.1|870.6|869.4|13490
1596816000000|2020-08-07 16:00:00|870.6|869.4|869.5|868.3|872.1|870.9|869.5|868.3|8148
1596819600000|2020-08-07 17:00:00|869.6|868.4|870.3|869.1|870.6|869.4|868.7|867.5|7552
1596823200000|2020-08-07 18:00:00|870.6|869.4|871|869.8|871|869.8|868.8|867.6|9754
1597017600000|2020-08-10 00:00:00|869.9|868.7|872.1|870.9|872.3|871.1|869.4|868.2|2565
1597021200000|2020-08-10 01:00:00|872.3|871.1|869.9|868.7|872.3|871.1|869.9|868.7|2367
1597024800000|2020-08-10 02:00:00|869.8|868.6|870.1|868.9|870.4|869.2|869.6|868.4|376
1597028400000|2020-08-10 03:00:00|870.2|869|870.4|869.2|871.1|869.9|870.1|868.9|321
1597032000000|2020-08-10 04:00:00|870.6|869.4|871.2|870|871.4|870.2|870.4|869.2|212
1597035600000|2020-08-10 05:00:00|871.1|869.9|871.2|870|871.4|870.2|870.4|869.2|504
1597039200000|2020-08-10 06:00:00|871.3|870.1|870.7|869.5|871.4|870.2|869.7|868.5|755
1597042800000|2020-08-10 07:00:00|870.4|869.2|869.8|868.6|870.4|869.2|869|867.8|9384
1597046400000|2020-08-10 08:00:00|869.9|868.7|867.7|866.5|869.9|868.7|867.4|866.2|2841
1597050000000|2020-08-10 09:00:00|867.6|866.4|867.9|866.7|868.4|867.2|867.4|866.2|1159
1597053600000|2020-08-10 10:00:00|868|866.8|867.9|866.7|868.1|866.9|867.6|866.4|638
1597057200000|2020-08-10 11:00:00|867.8|866.6|867.9|866.7|868.1|866.9|867.6|866.4|547
1597060800000|2020-08-10 12:00:00|868.1|866.9|868.8|867.6|868.9|867.7|867.8|866.6|1727
1597064400000|2020-08-10 13:00:00|868.6|867.4|870.8|869.6|872.3|871.1|868.6|867.4|9748
1597068000000|2020-08-10 14:00:00|871.1|869.9|873|871.8|875.5|874.3|870.6|869.4|11960
1597071600000|2020-08-10 15:00:00|873.2|872|875.3|874.1|876.5|875.3|873|871.8|7680
1597075200000|2020-08-10 16:00:00|875.5|874.3|876.8|875.6|877.3|876.1|875.5|874.3|5072
1597078800000|2020-08-10 17:00:00|876.7|875.5|875.5|874.3|877.5|876.3|875.3|874.1|4847
1597082400000|2020-08-10 18:00:00|875.7|874.5|875.6|874.4|876.5|875.3|875|873.8|7333
1597104000000|2020-08-11 00:00:00|874.3|873.1|875.8|874.6|876.6|875.4|874.1|872.9|1738
1597107600000|2020-08-11 01:00:00|875.6|874.4|876.2|875|876.6|875.4|875.4|874.2|959
1597111200000|2020-08-11 02:00:00|876.1|874.9|876.8|875.6|877.1|875.9|876.1|874.9|791
1597114800000|2020-08-11 03:00:00|876.9|875.7|876.4|875.2|877.1|875.9|876.1|874.9|173
1597118400000|2020-08-11 04:00:00|876.6|875.4|876.6|875.4|876.6|875.4|876.4|875.2|110
1597122000000|2020-08-11 05:00:00|876.8|875.6|875.6|874.4|876.9|875.7|875.4|874.2|456
1597125600000|2020-08-11 06:00:00|875.8|874.6|873.6|872.4|876.6|875.4|872.8|871.6|1589
1597129200000|2020-08-11 07:00:00|873.4|872.2|874.1|872.9|875.1|873.9|873.4|872.2|486
1597132800000|2020-08-11 08:00:00|874.3|873.1|873.3|872.1|874.4|873.2|872.1|870.9|874
1597136400000|2020-08-11 09:00:00|873.2|872|873.4|872.2|874.4|873.2|873.1|871.9|619
1597140000000|2020-08-11 10:00:00|873.6|872.4|873.1|871.9|874.3|873.1|872.8|871.6|483
1597143600000|2020-08-11 11:00:00|873.3|872.1|873.9|872.7|875.4|874.2|873.1|871.9|1068
1597147200000|2020-08-11 12:00:00|874.1|872.9|875.3|874.1|875.4|874.2|873.6|872.4|1472
1597150800000|2020-08-11 13:00:00|874.6|873.4|874.5|873.3|875.8|874.6|872.6|871.4|6886
1597154400000|2020-08-11 14:00:00|874.6|873.4|875.5|874.3|876.8|875.6|874|872.8|10963
1597158000000|2020-08-11 15:00:00|875.7|874.5|876.5|875.3|878.8|877.6|875.7|874.5|8129
1597161600000|2020-08-11 16:00:00|876.7|875.5|875.5|874.3|876.8|875.6|875.5|874.3|3504
1597165200000|2020-08-11 17:00:00|875.7|874.5|876|874.8|876.5|875.3|875.3|874.1|4245
1597168800000|2020-08-11 18:00:00|876.2|875|875.7|874.5|876.2|875|875|873.8|5376
1597190400000|2020-08-12 00:00:00|875.2|874|875|873.8|875.8|874.6|875|873.8|1341
1597194000000|2020-08-12 01:00:00|875.3|874.1|874|872.8|875.5|874.3|873.3|872.1|1627
1597197600000|2020-08-12 02:00:00|873.9|872.7|874.3|873.1|874.5|873.3|873|871.8|549
1597201200000|2020-08-12 03:00:00|874.2|873|873.8|872.6|874.5|873.3|873.3|872.1|298
1597204800000|2020-08-12 04:00:00|874|872.8|873.3|872.1|874|872.8|873.3|872.1|109
1597208400000|2020-08-12 05:00:00|873.2|872|873.8|872.6|874|872.8|873|871.8|294
1597212000000|2020-08-12 06:00:00|873.7|872.5|874.6|873.4|875.9|874.7|873.7|872.5|966
1597215600000|2020-08-12 07:00:00|874.5|873.3|875|873.8|875.2|874|873.8|872.6|859
1597219200000|2020-08-12 08:00:00|875.1|873.9|874.3|873.1|875.2|874|874.2|873|440
1597222800000|2020-08-12 09:00:00|874.5|873.3|874.6|873.4|874.8|873.6|874.3|873.1|401
1597226400000|2020-08-12 10:00:00|874.5|873.3|875|873.8|876.1|874.9|874.5|873.3|627
1597230000000|2020-08-12 11:00:00|874.8|873.6|875.3|874.1|875.8|874.6|874.1|872.9|1065
1597233600000|2020-08-12 12:00:00|875.4|874.2|875.5|874.3|876.1|874.9|874.6|873.4|1810
1597237200000|2020-08-12 13:00:00|876.6|875.4|876.3|875.1|877.5|876.3|875.6|874.4|8458
1597240800000|2020-08-12 14:00:00|876.4|875.2|876.8|875.6|878|876.8|875.6|874.4|8865
1597244400000|2020-08-12 15:00:00|877|875.8|876.6|875.4|877.5|876.3|875.3|874.1|8265
1597248000000|2020-08-12 16:00:00|876.5|875.3|880.9|879.7|884.2|883|869.1|867.9|38672
1597251600000|2020-08-12 17:00:00|881|879.8|881.9|880.7|883.1|881.9|880.9|879.7|7741
1597255200000|2020-08-12 18:00:00|882.1|880.9|885.1|883.9|885.3|884.1|882.1|880.9|10923
1597276800000|2020-08-13 00:00:00|885.9|884.7|888.2|887|889.6|888.4|885.9|884.7|5661
1597280400000|2020-08-13 01:00:00|888|886.8|890.4|889.2|890.4|889.2|887.4|886.2|3483
1597284000000|2020-08-13 02:00:00|890.2|889|891|889.8|891.2|890|890|888.8|1898
1597287600000|2020-08-13 03:00:00|891.1|889.9|890.9|889.7|891.2|890|890.7|889.5|947
1597291200000|2020-08-13 04:00:00|891|889.8|890.9|889.7|891|889.8|890.7|889.5|363
1597294800000|2020-08-13 05:00:00|890.8|889.6|891.2|890|891.2|890|890.2|889|863
1597298400000|2020-08-13 06:00:00|891.1|889.9|891.7|890.5|891.7|890.5|890.7|889.5|790
1597302000000|2020-08-13 07:00:00|891.5|890.3|891.7|890.5|892.2|891|891.2|890|1158
1597305600000|2020-08-13 08:00:00|891.5|890.3|892.4|891.2|892.5|891.3|891.4|890.2|1555
1597309200000|2020-08-13 09:00:00|892.2|891|893.2|892|893.4|892.2|892|890.8|1450
1597312800000|2020-08-13 10:00:00|893.1|891.9|892.5|891.3|893.2|892|891.9|890.7|1022
1597316400000|2020-08-13 11:00:00|892.7|891.5|894.4|893.2|894.4|893.2|892.7|891.5|1783
1597320000000|2020-08-13 12:00:00|894.5|893.3|895.5|894.3|897.2|896|894.2|893|5503
1597323600000|2020-08-13 13:00:00|895.4|894.2|899.2|898|899.4|898.2|895.2|894|15197
1597327200000|2020-08-13 14:00:00|899|897.8|900.5|899.3|900.7|899.5|897.9|896.7|15597
1597330800000|2020-08-13 15:00:00|900.6|899.4|903.4|902.2|904.2|903|900.5|899.3|15457
1597334400000|2020-08-13 16:00:00|903.2|902|904.2|903|904.2|903|902.2|901|12746
1597338000000|2020-08-13 17:00:00|904.1|902.9|901.9|900.7|904.2|903|901.9|900.7|10579
1597341600000|2020-08-13 18:00:00|902|900.8|900.7|899.5|902.9|901.7|900.2|899|9639
1597363200000|2020-08-14 00:00:00|899|897.8|899.4|898.2|900.2|899|898.4|897.2|2781
1597366800000|2020-08-14 01:00:00|899.7|898.5|899.2|898|900.4|899.2|898.8|897.6|1449
1597370400000|2020-08-14 02:00:00|899|897.8|898.6|897.4|899.3|898.1|898.4|897.2|933
1597374000000|2020-08-14 03:00:00|898.5|897.3|899.2|898|899.4|898.2|898.4|897.2|725
1597377600000|2020-08-14 04:00:00|899.1|897.9|899.9|898.7|900.2|899|898.9|897.7|313
1597381200000|2020-08-14 05:00:00|900|898.8|899.7|898.5|900.2|899|899.4|898.2|411
1597384800000|2020-08-14 06:00:00|899.5|898.3|898.4|897.2|899.7|898.5|898.2|897|1405
1597388400000|2020-08-14 07:00:00|898.3|897.1|897.2|896|898.7|897.5|897.2|896|1208
1597392000000|2020-08-14 08:00:00|897|895.8|897.2|896|897.3|896.1|896|894.8|1619
1597395600000|2020-08-14 09:00:00|897.1|895.9|897.2|896|897.2|896|896.3|895.1|674
1597399200000|2020-08-14 10:00:00|897|895.8|898.5|897.3|899|897.8|897|895.8|955
1597402800000|2020-08-14 11:00:00|898.6|897.4|897|895.8|898.8|897.6|897|895.8|1082
1597406400000|2020-08-14 12:00:00|897.2|896|896.3|895.1|897.5|896.3|896.1|894.9|3312
1597410000000|2020-08-14 13:00:00|897.3|896.1|900.1|898.9|901.3|900.1|896.9|895.7|10552
1597413600000|2020-08-14 14:00:00|900|898.8|899.4|898.2|900.8|899.6|898.3|897.1|8954
1597417200000|2020-08-14 15:00:00|899.3|898.1|898.9|897.7|899.8|898.6|898.6|897.4|5416
1597420800000|2020-08-14 16:00:00|899.2|898|899.8|898.6|900.3|899.1|898.9|897.7|6606
1597424400000|2020-08-14 17:00:00|899.6|898.4|900.3|899.1|901|899.8|899.5|898.3|6465
1597428000000|2020-08-14 18:00:00|900.5|899.3|899.8|898.6|901.3|900.1|899.8|898.6|6963
1597622400000|2020-08-17 00:00:00|903.7|902.5|906.7|905.5|907.6|906.4|903.4|902.2|6311
1597626000000|2020-08-17 01:00:00|906.8|905.6|906.7|905.5|907.7|906.5|906.4|905.2|2838
1597629600000|2020-08-17 02:00:00|906.9|905.7|907.3|906.1|908.4|907.2|906.7|905.5|1184
1597633200000|2020-08-17 03:00:00|907.4|906.2|907.6|906.4|908|906.8|907.3|906.1|738
1597636800000|2020-08-17 04:00:00|907.7|906.5|907.2|906|907.7|906.5|907.1|905.9|193
1597640400000|2020-08-17 05:00:00|907.3|906.1|908|906.8|908.2|907|907.3|906.1|379
1597644000000|2020-08-17 06:00:00|908.2|907|907.5|906.3|908.4|907.2|907.2|906|788
1597647600000|2020-08-17 07:00:00|907.7|906.5|909.4|908.2|909.5|908.3|906.7|905.5|1711
1597651200000|2020-08-17 08:00:00|909.2|908|909.4|908.2|909.9|908.7|908.5|907.3|1212
1597654800000|2020-08-17 09:00:00|909.5|908.3|909.6|908.4|909.7|908.5|909|907.8|2293
1597658400000|2020-08-17 10:00:00|909.5|908.3|908.9|907.7|909.5|908.3|908.4|907.2|1069
1597662000000|2020-08-17 11:00:00|908.8|907.6|908.4|907.2|909|907.8|908.4|907.2|1145
1597665600000|2020-08-17 12:00:00|908.5|907.3|909.2|908|909.2|908|908.2|907|1999
1597669200000|2020-08-17 13:00:00|909.7|908.5|911|909.8|911.2|910|909|907.8|11574
1597672800000|2020-08-17 14:00:00|911.2|910|912.8|911.6|913|911.8|910.7|909.5|13116
1597676400000|2020-08-17 15:00:00|912.7|911.5|917|915.8|919|917.8|912.5|911.3|18129
1597680000000|2020-08-17 16:00:00|917.2|916|918.5|917.3|918.7|917.5|917|915.8|9734
1597683600000|2020-08-17 17:00:00|918.6|917.4|917.4|916.2|918.9|917.7|915.6|914.4|13036
1597687200000|2020-08-17 18:00:00|917.6|916.4|916.9|915.7|919.6|918.4|916.9|915.7|9181
1597708800000|2020-08-18 00:00:00|916.4|915.2|917.1|915.9|917.1|915.9|915.4|914.2|3475
1597712400000|2020-08-18 01:00:00|917.2|916|916.5|915.3|917.2|916|915.9|914.7|2785
1597716000000|2020-08-18 02:00:00|916.4|915.2|915.6|914.4|916.7|915.5|914.9|913.7|5044
1597719600000|2020-08-18 03:00:00|915.5|914.3|914.9|913.7|915.9|914.7|914.6|913.4|4410
1597723200000|2020-08-18 04:00:00|915.1|913.9|915.2|914|915.4|914.2|914.6|913.4|1704
1597726800000|2020-08-18 05:00:00|915.4|914.2|914.7|913.5|915.4|914.2|913.9|912.7|2220
1597730400000|2020-08-18 06:00:00|914.6|913.4|914.2|913|914.7|913.5|913.1|911.9|1091
1597734000000|2020-08-18 07:00:00|914.3|913.1|914.5|913.3|914.5|913.3|912.7|911.5|2986
1597737600000|2020-08-18 08:00:00|914.4|913.2|914.5|913.3|914.7|913.5|913.5|912.3|2774
1597741200000|2020-08-18 09:00:00|914.6|913.4|913.8|912.6|914.7|913.5|913.2|912|1387
1597744800000|2020-08-18 10:00:00|913.7|912.5|914.7|913.5|914.9|913.7|913.7|912.5|1499
1597748400000|2020-08-18 11:00:00|914.9|913.7|915|913.8|915|913.8|914.4|913.2|761
1597752000000|2020-08-18 12:00:00|915.2|914|916|914.8|916.7|915.5|915|913.8|3299
1597755600000|2020-08-18 13:00:00|916.2|915|918.1|916.9|919.5|918.3|916.2|915|16946
1597759200000|2020-08-18 14:00:00|918.3|917.1|917|915.8|918.8|917.6|915.5|914.3|16640
1597762800000|2020-08-18 15:00:00|916.7|915.5|914.5|913.3|917.3|916.1|914.4|913.2|7497
1597766400000|2020-08-18 16:00:00|914.6|913.4|913.2|912|914.7|913.5|912.8|911.6|8157
1597770000000|2020-08-18 17:00:00|913.5|912.3|915.2|914|915.7|914.5|912.5|911.3|6003
1597773600000|2020-08-18 18:00:00|915.3|914.1|915.8|914.6|916.5|915.3|914.2|913|5674
1597795200000|2020-08-19 00:00:00|914.6|913.4|914.4|913.2|915.3|914.1|914.3|913.1|1708
1597798800000|2020-08-19 01:00:00|914.6|913.4|914.1|912.9|916.3|915.1|913.8|912.6|1548
1597802400000|2020-08-19 02:00:00|913.8|912.6|913.3|912.1|913.9|912.7|912.6|911.4|959
1597806000000|2020-08-19 03:00:00|913.1|911.9|913.8|912.6|914|912.8|912.8|911.6|341
1597809600000|2020-08-19 04:00:00|913.9|912.7|913.8|912.6|914.1|912.9|913.6|912.4|189
1597813200000|2020-08-19 05:00:00|913.9|912.7|914.3|913.1|914.3|913.1|913.6|912.4|454
1597816800000|2020-08-19 06:00:00|914.1|912.9|914.8|913.6|915.3|914.1|914.1|912.9|606
1597820400000|2020-08-19 07:00:00|914.6|913.4|915.1|913.9|916.3|915.1|913.8|912.6|1131
1597824000000|2020-08-19 08:00:00|915.3|914.1|915.1|913.9|915.8|914.6|914.6|913.4|947
1597827600000|2020-08-19 09:00:00|914.9|913.7|916.6|915.4|916.8|915.6|914.9|913.7|1116
1597831200000|2020-08-19 10:00:00|916.8|915.6|916.6|915.4|916.8|915.6|916.5|915.3|567
1597834800000|2020-08-19 11:00:00|916.7|915.5|918|916.8|918.3|917.1|916.6|915.4|1654
1597838400000|2020-08-19 12:00:00|918.2|917|917.5|916.3|918.8|917.6|916.6|915.4|1430
1597842000000|2020-08-19 13:00:00|917|915.8|919|917.8|920|918.8|916.8|915.6|8895
1597845600000|2020-08-19 14:00:00|919.2|918|919.8|918.6|922|920.8|918.8|917.6|12859
1597849200000|2020-08-19 15:00:00|919.5|918.3|918.3|917.1|919.9|918.7|915.6|914.4|10188
1597852800000|2020-08-19 16:00:00|918.4|917.2|917.1|915.9|919|917.8|916.4|915.2|6518
1597856400000|2020-08-19 17:00:00|917|915.8|917.3|916.1|917.9|916.7|916.1|914.9|5451
1597860000000|2020-08-19 18:00:00|917.4|916.2|915.8|914.6|918.1|916.9|915.7|914.5|7617
1597881600000|2020-08-20 00:00:00|915.1|913.9|917.8|916.6|918.1|916.9|914.8|913.6|2789
1597885200000|2020-08-20 01:00:00|917.6|916.4|916.1|914.9|917.8|916.6|914.1|912.9|2744
1597888800000|2020-08-20 02:00:00|915.9|914.7|915.6|914.4|916.1|914.9|914.6|913.4|565
1597892400000|2020-08-20 03:00:00|915.7|914.5|915.8|914.6|915.9|914.7|915.6|914.4|408
1597896000000|2020-08-20 04:00:00|915.9|914.7|916.6|915.4|916.8|915.6|915.9|914.7|334
1597899600000|2020-08-20 05:00:00|916.4|915.2|915.9|914.7|916.9|915.7|915.9|914.7|685
1597903200000|2020-08-20 06:00:00|915.8|914.6|914.6|913.4|916.6|915.4|914.1|912.9|1419
1597906800000|2020-08-20 07:00:00|914.4|913.2|913.6|912.4|914.6|913.4|912.9|911.7|1158
1597910400000|2020-08-20 08:00:00|913.8|912.6|910.9|909.7|913.9|912.7|908.1|906.9|4160
1597914000000|2020-08-20 09:00:00|910.6|909.4|909.3|908.1|910.6|909.4|908.2|907|1682
1597917600000|2020-08-20 10:00:00|909.4|908.2|910.2|909|910.2|909|908.2|907|1237
1597921200000|2020-08-20 11:00:00|910|908.8|912.1|910.9|912.2|911|909.7|908.5|2328
1597924800000|2020-08-20 12:00:00|911.8|910.6|911.7|910.5|912.3|911.1|910.5|909.3|2897
1597928400000|2020-08-20 13:00:00|910.8|909.6|909.3|908.1|910.8|909.6|908.9|907.7|14642
1597932000000|2020-08-20 14:00:00|909.1|907.9|908.3|907.1|909.6|908.4|905.4|904.2|18857
1597935600000|2020-08-20 15:00:00|908.2|907|907.2|906|908.8|907.6|907|905.8|6414
1597939200000|2020-08-20 16:00:00|907.5|906.3|908.7|907.5|909|907.8|906.5|905.3|5952
1597942800000|2020-08-20 17:00:00|908.5|907.3|909.3|908.1|909.5|908.3|908|906.8|4602
1597946400000|2020-08-20 18:00:00|909.2|908|908|906.8|909.5|908.3|907.5|906.3|6050
1597968000000|2020-08-21 00:00:00|909.2|908|912|910.8|913.2|912|908.8|907.6|3556
1597971600000|2020-08-21 01:00:00|912.1|910.9|910.5|909.3|912.3|911.1|909.3|908.1|1767
1597975200000|2020-08-21 02:00:00|910.3|909.1|911.3|910.1|911.5|910.3|909.8|908.6|814
1597978800000|2020-08-21 03:00:00|911.4|910.2|911.6|910.4|911.8|910.6|911.3|910.1|332
1597982400000|2020-08-21 04:00:00|911.3|910.1|910.8|909.6|911.3|910.1|910.3|909.1|299
1597986000000|2020-08-21 05:00:00|911.1|909.9|910.8|909.6|911.2|910|910.5|909.3|365
1597989600000|2020-08-21 06:00:00|910.7|909.5|910.9|909.7|911.5|910.3|910|908.8|1229
1597993200000|2020-08-21 07:00:00|910.8|909.6|911.8|910.6|912.1|910.9|910.5|909.3|803
1597996800000|2020-08-21 08:00:00|911.6|910.4|910.8|909.6|911.8|910.6|910.3|909.1|945
1598000400000|2020-08-21 09:00:00|910.5|909.3|910.5|909.3|911.3|910.1|910.2|909|352
1598004000000|2020-08-21 10:00:00|910.3|909.1|909.3|908.1|910.5|909.3|908|906.8|918
1598007600000|2020-08-21 11:00:00|909|907.8|906.8|905.6|909|907.8|906.1|904.9|1742
1598011200000|2020-08-21 12:00:00|906.5|905.3|906.4|905.2|906.9|905.7|906.3|905.1|1868
1598014800000|2020-08-21 13:00:00|908|906.8|906.9|905.7|910.1|908.9|906.8|905.6|12754
1598018400000|2020-08-21 14:00:00|906.8|905.6|908|906.8|909.1|907.9|906.3|905.1|8597
1598022000000|2020-08-21 15:00:00|908.1|906.9|907.6|906.4|909.1|907.9|907|905.8|8143
1598025600000|2020-08-21 16:00:00|907.8|906.6|907.3|906.1|907.9|906.7|906.1|904.9|5201
1598029200000|2020-08-21 17:00:00|907.1|905.9|907.5|906.3|908.3|907.1|907.1|905.9|4308
1598032800000|2020-08-21 18:00:00|907.6|906.4|906.3|905.1|908.5|907.3|906.3|905.1|7211
1598227200000|2020-08-24 00:00:00|908.2|907|906|904.8|908.2|907|904|902.8|4553
1598230800000|2020-08-24 01:00:00|906.2|905|906.1|904.9|906.5|905.3|904.7|903.5|1984
1598234400000|2020-08-24 02:00:00|906|904.8|907.5|906.3|908.4|907.2|906|904.8|1637
1598238000000|2020-08-24 03:00:00|907.6|906.4|907.3|906.1|907.8|906.6|907|905.8|429
1598241600000|2020-08-24 04:00:00|907.2|906|907.5|906.3|907.8|906.6|907.2|906|150
1598245200000|2020-08-24 05:00:00|907.7|906.5|907.3|906.1|908|906.8|907|905.8|512
1598248800000|2020-08-24 06:00:00|907.4|906.2|907.5|906.3|908.3|907.1|907.2|906|647
1598252400000|2020-08-24 07:00:00|907.8|906.6|908.5|907.3|909.1|907.9|907.3|906.1|1596
1598256000000|2020-08-24 08:00:00|908.4|907.2|910.1|908.9|910.9|909.7|907.9|906.7|1765
1598259600000|2020-08-24 09:00:00|910.4|909.2|910.9|909.7|911.9|910.7|910.1|908.9|2722
1598263200000|2020-08-24 10:00:00|911.1|909.9|910.4|909.2|911.8|910.6|910.4|909.2|630
1598266800000|2020-08-24 11:00:00|910.6|909.4|912.5|911.3|912.6|911.4|910.4|909.2|1198
1598270400000|2020-08-24 12:00:00|912.6|911.4|913.8|912.6|915|913.8|912.5|911.3|3828
1598274000000|2020-08-24 13:00:00|914.4|913.2|911.4|910.2|914.8|913.6|911.4|910.2|10600
1598277600000|2020-08-24 14:00:00|911.5|910.3|907.8|906.6|913.4|912.2|907.8|906.6|11537
1598281200000|2020-08-24 15:00:00|907.6|906.4|910.3|909.1|911|909.8|907.3|906.1|10442
1598284800000|2020-08-24 16:00:00|910.2|909|908.5|907.3|910.3|909.1|907.7|906.5|5544
1598288400000|2020-08-24 17:00:00|908.3|907.1|910|908.8|911.3|910.1|908.2|907|6921
1598292000000|2020-08-24 18:00:00|910.2|909|909.9|908.7|910.5|909.3|908.7|907.5|7028
1598313600000|2020-08-25 00:00:00|915.3|914.1|918.8|917.6|919.1|917.9|914.2|913|6341
1598317200000|2020-08-25 01:00:00|918.9|917.7|919.7|918.5|919.7|918.5|918|916.8|3656
1598320800000|2020-08-25 02:00:00|919.8|918.6|919.3|918.1|919.8|918.6|919.2|918|1362
1598324400000|2020-08-25 03:00:00|919.2|918|918.7|917.5|919.3|918.1|918.2|917|834
1598328000000|2020-08-25 04:00:00|918.8|917.6|918.5|917.3|919|917.8|918.2|917|341
1598331600000|2020-08-25 05:00:00|918.4|917.2|916.5|915.3|918.5|917.3|916.5|915.3|742
1598335200000|2020-08-25 06:00:00|916.6|915.4|916.4|915.2|918|916.8|916|914.8|1132
1598338800000|2020-08-25 07:00:00|916.3|915.1|917.5|916.3|918.4|917.2|916.3|915.1|1364
1598342400000|2020-08-25 08:00:00|917.6|916.4|917.7|916.5|918.2|917|917|915.8|717
1598346000000|2020-08-25 09:00:00|917.8|916.6|917.8|916.6|917.9|916.7|916.3|915.1|652
1598349600000|2020-08-25 10:00:00|917.6|916.4|918.3|917.1|918.3|917.1|916.9|915.7|535
1598353200000|2020-08-25 11:00:00|918.5|917.3|918.8|917.6|919|917.8|917.7|916.5|892
1598356800000|2020-08-25 12:00:00|919|917.8|916.7|915.5|919.1|917.9|916|914.8|2749
1598360400000|2020-08-25 13:00:00|917.2|916|919.7|918.5|920.7|919.5|916.2|915|11513
1598364000000|2020-08-25 14:00:00|919.8|918.6|918.3|917.1|920.5|919.3|917.5|916.3|14701
1598367600000|2020-08-25 15:00:00|918.2|917|920.8|919.6|920.9|919.7|917.2|916|9614
1598371200000|2020-08-25 16:00:00|920.7|919.5|921.6|920.4|922.6|921.4|920.6|919.4|8515
1598374800000|2020-08-25 17:00:00|921.7|920.5|921.9|920.7|923.3|922.1|921.6|920.4|10224
1598378400000|2020-08-25 18:00:00|922.1|920.9|923.1|921.9|923.8|922.6|921.6|920.4|8743
1598400000000|2020-08-26 00:00:00|922.7|921.5|924.6|923.4|925.5|924.3|922.7|921.5|2684
1598403600000|2020-08-26 01:00:00|924.7|923.5|925.8|924.6|926|924.8|924.6|923.4|1638
1598407200000|2020-08-26 02:00:00|925.6|924.4|925.4|924.2|925.8|924.6|925.1|923.9|806
1598410800000|2020-08-26 03:00:00|925.3|924.1|925.2|924|925.4|924.2|925|923.8|413
1598414400000|2020-08-26 04:00:00|925.3|924.1|925.3|924.1|925.5|924.3|924.9|923.7|201
1598418000000|2020-08-26 05:00:00|925.2|924|924.7|923.5|925.3|924.1|923.8|922.6|1041
1598421600000|2020-08-26 06:00:00|924.8|923.6|926.4|925.2|926.5|925.3|924|922.8|1543
1598425200000|2020-08-26 07:00:00|926.3|925.1|925.1|923.9|926.3|925.1|925.1|923.9|608
1598428800000|2020-08-26 08:00:00|925|923.8|925.5|924.3|925.6|924.4|924.1|922.9|1157
1598432400000|2020-08-26 09:00:00|925.4|924.2|925.1|923.9|925.9|924.7|925|923.8|636
1598436000000|2020-08-26 10:00:00|925|923.8|924.9|923.7|925.8|924.6|924.6|923.4|706
1598439600000|2020-08-26 11:00:00|924.7|923.5|924.6|923.4|925.5|924.3|924.6|923.4|997
1598443200000|2020-08-26 12:00:00|924.8|923.6|926.1|924.9|926.6|925.4|924.6|923.4|2558
1598446800000|2020-08-26 13:00:00|925.9|924.7|927.7|926.5|928.3|927.1|924.9|923.7|12564
1598450400000|2020-08-26 14:00:00|927.8|926.6|925.7|924.5|928.6|927.4|925.6|924.4|12192
1598454000000|2020-08-26 15:00:00|925.8|924.6|925|923.8|926.5|925.3|923.3|922.1|9885
1598457600000|2020-08-26 16:00:00|925.2|924|925.7|924.5|926.5|925.3|924.8|923.6|5879
1598461200000|2020-08-26 17:00:00|925.6|924.4|926.1|924.9|926.4|925.2|924.7|923.5|9086
1598464800000|2020-08-26 18:00:00|926.2|925|927.1|925.9|927.4|926.2|925.7|924.5|7144
1598486400000|2020-08-27 00:00:00|927.2|926|927.6|926.4|928.4|927.2|927.1|925.9|2413
1598490000000|2020-08-27 01:00:00|928.1|926.9|927.1|925.9|929.4|928.2|926.6|925.4|1724
1598493600000|2020-08-27 02:00:00|927.2|926|927.9|926.7|928.3|927.1|926.9|925.7|707
1598497200000|2020-08-27 03:00:00|927.8|926.6|929|927.8|929.2|928|927.7|926.5|406
1598500800000|2020-08-27 04:00:00|929.1|927.9|929.5|928.3|929.6|928.4|928.9|927.7|615
1598504400000|2020-08-27 05:00:00|929.4|928.2|929.6|928.4|929.6|928.4|929.1|927.9|506
1598508000000|2020-08-27 06:00:00|929.5|928.3|929.2|928|929.5|928.3|928.1|926.9|579
1598511600000|2020-08-27 07:00:00|929.1|927.9|928.4|927.2|929.2|928|927.8|926.6|705
1598515200000|2020-08-27 08:00:00|928.6|927.4|930.5|929.3|932.6|931.4|928.4|927.2|3238
1598518800000|2020-08-27 09:00:00|930.4|929.2|932.2|931|933.1|931.9|930.1|928.9|3631
1598522400000|2020-08-27 10:00:00|932.3|931.1|934.2|933|934.3|933.1|932.1|930.9|1588
1598526000000|2020-08-27 11:00:00|934.1|932.9|933.4|932.2|935.6|934.4|933|931.8|3228
1598529600000|2020-08-27 12:00:00|933.7|932.5|937.6|936.4|938.1|936.9|933.6|932.4|5581
1598533200000|2020-08-27 13:00:00|938.3|937.1|940.7|939.5|940.9|939.7|936.4|935.2|18304
1598536800000|2020-08-27 14:00:00|940.6|939.4|946.2|945|947.2|946|940.6|939.4|30352
1598540400000|2020-08-27 15:00:00|946.3|945.1|949.2|948|950.2|949|944.8|943.6|20929
1598544000000|2020-08-27 16:00:00|949.1|947.9|948.6|947.4|951.1|949.9|948.5|947.3|16477
1598547600000|2020-08-27 17:00:00|948.3|947.1|946.4|945.2|949.9|948.7|945.9|944.7|13279
1598551200000|2020-08-27 18:00:00|946.6|945.4|943.7|942.5|947.8|946.6|943.2|942|9907
1598572800000|2020-08-28 00:00:00|943.8|942.6|946.2|945|947|945.8|943|941.8|2692
1598576400000|2020-08-28 01:00:00|946.3|945.1|947.5|946.3|948.1|946.9|944.9|943.7|2177
1598580000000|2020-08-28 02:00:00|947.3|946.1|948.3|947.1|949.3|948.1|947.2|946|1380
1598583600000|2020-08-28 03:00:00|948.5|947.3|947.8|946.6|948.8|947.6|947.2|946|760
1598587200000|2020-08-28 04:00:00|947.9|946.7|946.9|945.7|948|946.8|946.2|945|656
1598590800000|2020-08-28 05:00:00|947.1|945.9|947.4|946.2|947.9|946.7|946.2|945|1007
1598594400000|2020-08-28 06:00:00|947.5|946.3|947.7|946.5|948.4|947.2|946.9|945.7|1091
1598598000000|2020-08-28 07:00:00|947.5|946.3|947.2|946|948.2|947|945.5|944.3|1402
1598601600000|2020-08-28 08:00:00|947|945.8|947|945.8|948.2|947|946.5|945.3|1114
1598605200000|2020-08-28 09:00:00|947.2|946|948.4|947.2|948.4|947.2|946.7|945.5|701
1598608800000|2020-08-28 10:00:00|948.3|947.1|947.9|946.7|949|947.8|947.4|946.2|923
1598612400000|2020-08-28 11:00:00|948|946.8|949.4|948.2|950.3|949.1|948|946.8|1357
1598616000000|2020-08-28 12:00:00|949.3|948.1|950.3|949.1|950.5|949.3|949.2|948|3004
1598619600000|2020-08-28 13:00:00|949.9|948.7|949.1|947.9|953.5|952.3|949.1|947.9|17155
1598623200000|2020-08-28 14:00:00|949.2|948|950|948.8|951.1|949.9|946.6|945.4|17849
1598626800000|2020-08-28 15:00:00|949.9|948.7|950.5|949.3|950.6|949.4|948.5|947.3|9806
1598630400000|2020-08-28 16:00:00|950.4|949.2|952.4|951.2|952.6|951.4|950.4|949.2|9186
1598634000000|2020-08-28 17:00:00|952.5|951.3|951|949.8|952.9|951.7|950.6|949.4|10166
1598637600000|2020-08-28 18:00:00|951.1|949.9|954.6|953.4|954.6|953.4|951|949.8|8598
1598832000000|2020-08-31 00:00:00|958.6|957.4|966.6|965.4|967.1|965.9|958.6|957.4|8442
1598835600000|2020-08-31 01:00:00|966.5|965.3|967.5|966.3|968.8|967.6|966|964.8|3158
1598839200000|2020-08-31 02:00:00|967.3|966.1|969.1|967.9|969.6|968.4|967.2|966|1074
1598842800000|2020-08-31 03:00:00|968.9|967.7|969.1|967.9|969.3|968.1|968.2|967|936
1598846400000|2020-08-31 04:00:00|969.2|968|967.6|966.4|969.2|968|967.3|966.1|485
1598850000000|2020-08-31 05:00:00|967.4|966.2|966.6|965.4|967.6|966.4|966.3|965.1|889
1598853600000|2020-08-31 06:00:00|966.8|965.6|966.2|965|967.4|966.2|965.8|964.6|1217
1598857200000|2020-08-31 07:00:00|966.3|965.1|967.4|966.2|967.7|966.5|965.2|964|1266
1598860800000|2020-08-31 08:00:00|967.5|966.3|968.1|966.9|968.5|967.3|966.9|965.7|1247
1598864400000|2020-08-31 09:00:00|968.2|967|967.9|966.7|968.6|967.4|966.8|965.6|736
1598868000000|2020-08-31 10:00:00|967.8|966.6|967.8|966.6|968.2|967|966.4|965.2|795
1598871600000|2020-08-31 11:00:00|968|966.8|967.8|966.6|968.8|967.6|967.4|966.2|1288
1598875200000|2020-08-31 12:00:00|967.5|966.3|965.5|964.3|968.3|967.1|964.6|963.4|3079
1598878800000|2020-08-31 13:00:00|966.1|964.9|962.1|960.9|966.1|964.9|961.4|960.2|12566
1598882400000|2020-08-31 14:00:00|962.3|961.1|960.6|959.4|963|961.8|959.9|958.7|12732
1598886000000|2020-08-31 15:00:00|960.5|959.3|957.3|956.1|960.5|959.3|955.5|954.3|12207
1598889600000|2020-08-31 16:00:00|957.4|956.2|957.7|956.5|959.4|958.2|957|955.8|6249
1598893200000|2020-08-31 17:00:00|957.8|956.6|957.4|956.2|958.2|957|956.4|955.2|5416
1598896800000|2020-08-31 18:00:00|957.5|956.3|955.8|954.6|958.5|957.3|955.8|954.6|6589
1598918400000|2020-09-01 00:00:00|954.1|952.9|946.5|945.3|954.5|953.3|946|944.8|8585
1598922000000|2020-09-01 01:00:00|946.6|945.4|952|950.8|952.7|951.5|946.6|945.4|3026
1598925600000|2020-09-01 02:00:00|952.1|950.9|957.2|956|959.2|958|952|950.8|4288
1598929200000|2020-09-01 03:00:00|957.4|956.2|958.3|957.1|958.4|957.2|956.1|954.9|1553
1598932800000|2020-09-01 04:00:00|958.4|957.2|957.2|956|959|957.8|956.9|955.7|1377
1598936400000|2020-09-01 05:00:00|957|955.8|958.8|957.6|958.9|957.7|956.9|955.7|703
1598940000000|2020-09-01 06:00:00|958.7|957.5|959.9|958.7|961|959.8|958.2|957|1580
1598943600000|2020-09-01 07:00:00|959.8|958.6|959.3|958.1|960.3|959.1|958.8|957.6|804
1598947200000|2020-09-01 08:00:00|959.2|958|958.5|957.3|959.7|958.5|956.2|955|1733
1598950800000|2020-09-01 09:00:00|958.4|957.2|958.7|957.5|959|957.8|957.7|956.5|421
1598954400000|2020-09-01 10:00:00|958.5|957.3|956.7|955.5|958.8|957.6|956.7|955.5|1247
1598958000000|2020-09-01 11:00:00|956.6|955.4|955.1|953.9|957.2|956|952.5|951.3|2686
1598961600000|2020-09-01 12:00:00|955|953.8|954.3|953.1|956|954.8|954|952.8|1906
1598965200000|2020-09-01 13:00:00|953.7|952.5|962|960.8|962.1|960.9|953.6|952.4|18445
1598968800000|2020-09-01 14:00:00|962.2|961|959.3|958.1|962.2|961|956.9|955.7|14599
1598972400000|2020-09-01 15:00:00|959.4|958.2|958.3|957.1|960.6|959.4|957.1|955.9|8015
1598976000000|2020-09-01 16:00:00|958.4|957.2|957.3|956.1|959.6|958.4|955.6|954.4|8150
1598979600000|2020-09-01 17:00:00|957.2|956|957.5|956.3|958.4|957.2|955.2|954|8602
1598983200000|2020-09-01 18:00:00|957.4|956.2|956.4|955.2|958.8|957.6|956|954.8|5232
1599004800000|2020-09-02 00:00:00|956.2|955|957.9|956.7|959.3|958.1|954.8|953.6|2096
1599008400000|2020-09-02 01:00:00|957.8|956.6|955|953.8|958.4|957.2|954.2|953|1558
1599012000000|2020-09-02 02:00:00|955.1|953.9|953.3|952.1|955.1|953.9|952.5|951.3|1755
1599015600000|2020-09-02 03:00:00|953.2|952|953.7|952.5|954.3|953.1|953|951.8|385
1599019200000|2020-09-02 04:00:00|953.8|952.6|954.1|952.9|954.8|953.6|953.7|952.5|405
1599022800000|2020-09-02 05:00:00|954|952.8|955.1|953.9|955.6|954.4|953.5|952.3|520
1599026400000|2020-09-02 06:00:00|955.2|954|956.6|955.4|956.8|955.6|954.7|953.5|817
1599030000000|2020-09-02 07:00:00|956.5|955.3|955.3|954.1|956.8|955.6|955.1|953.9|517
1599033600000|2020-09-02 08:00:00|955|953.8|952.2|951|955|953.8|952.2|951|1113
1599037200000|2020-09-02 09:00:00|952.3|951.1|952.3|951.1|952.6|951.4|951.2|950|1572
1599040800000|2020-09-02 10:00:00|952.5|951.3|951.3|950.1|952.6|951.4|951.2|950|567
1599044400000|2020-09-02 11:00:00|951.2|950|949.7|948.5|951.3|950.1|949.7|948.5|1412
1599048000000|2020-09-02 12:00:00|949.8|948.6|953.1|951.9|953.5|952.3|949.2|948|2579
1599051600000|2020-09-02 13:00:00|952.2|951|951.8|950.6|955.1|953.9|951.6|950.4|10970
1599055200000|2020-09-02 14:00:00|951.9|950.7|958.6|957.4|960.3|959.1|951.8|950.6|18387
1599058800000|2020-09-02 15:00:00|958.4|957.2|965|963.8|965|963.8|957.3|956.1|13493
1599062400000|2020-09-02 16:00:00|964.8|963.6|961.9|960.7|965|963.8|960.7|959.5|7408
1599066000000|2020-09-02 17:00:00|961.8|960.6|963.1|961.9|964.1|962.9|961.1|959.9|6804
1599069600000|2020-09-02 18:00:00|963.2|962|966|964.8|966|964.8|963.2|962|8127
1599091200000|2020-09-03 00:00:00|965|963.8|967.3|966.1|969|967.8|965|963.8|3336
1599094800000|2020-09-03 01:00:00|967.5|966.3|968.2|967|968.3|967.1|966.3|965.1|1168
1599098400000|2020-09-03 02:00:00|968.3|967.1|967.7|966.5|968.5|967.3|967.2|966|2416
1599102000000|2020-09-03 03:00:00|967.5|966.3|966.7|965.5|967.7|966.5|966.2|965|488
1599105600000|2020-09-03 04:00:00|966.6|965.4|965.7|964.5|966.7|965.5|965.4|964.2|365
1599109200000|2020-09-03 05:00:00|965.5|964.3|965.4|964.2|966|964.8|964.9|963.7|470
1599112800000|2020-09-03 06:00:00|965.5|964.3|964.5|963.3|965.5|964.3|963.8|962.6|855
1599116400000|2020-09-03 07:00:00|964.6|963.4|967.5|966.3|967.8|966.6|964.5|963.3|958
1599120000000|2020-09-03 08:00:00|967.3|966.1|966.8|965.6|967.5|966.3|966.5|965.3|2117
1599123600000|2020-09-03 09:00:00|967|965.8|968.6|967.4|969|967.8|966.8|965.6|903
1599127200000|2020-09-03 10:00:00|968.7|967.5|969.1|967.9|970|968.8|967.5|966.3|1486
1599130800000|2020-09-03 11:00:00|969|967.8|969.7|968.5|971.4|970.2|968.7|967.5|2906
1599134400000|2020-09-03 12:00:00|969.8|968.6|968.8|967.6|970|968.8|968.2|967|2666
1599138000000|2020-09-03 13:00:00|968.3|967.1|966.7|965.5|968.3|967.1|961.2|960|13688
1599141600000|2020-09-03 14:00:00|967.1|965.9|963.1|961.9|967.5|966.3|961.5|960.3|16235
1599145200000|2020-09-03 15:00:00|963.2|962|965.4|964.2|965.7|964.5|962.4|961.2|12306
1599148800000|2020-09-03 16:00:00|965.2|964|966.4|965.2|967.7|966.5|964.4|963.2|7898
1599152400000|2020-09-03 17:00:00|966.5|965.3|969.3|968.1|969.5|968.3|965.1|963.9|9859
1599156000000|2020-09-03 18:00:00|969.1|967.9|969.5|968.3|970.3|969.1|968.6|967.4|6976
1599177600000|2020-09-04 00:00:00|967.6|966.4|967.4|966.2|969.7|968.5|965.7|964.5|3348
1599181200000|2020-09-04 01:00:00|967.3|966.1|969.1|967.9|969.4|968.2|963.7|962.5|2647
1599184800000|2020-09-04 02:00:00|969|967.8|970|968.8|971|969.8|968.8|967.6|1933
1599188400000|2020-09-04 03:00:00|970.2|969|969.2|968|970.2|969|968.2|967|608
1599192000000|2020-09-04 04:00:00|969.1|967.9|970|968.8|970|968.8|969|967.8|210
1599195600000|2020-09-04 05:00:00|970.2|969|969.9|968.7|970.6|969.4|969.5|968.3|461
1599199200000|2020-09-04 06:00:00|970|968.8|970.3|969.1|970.5|969.3|969.1|967.9|891
1599202800000|2020-09-04 07:00:00|970.2|969|970.2|969|970.8|969.6|969.1|967.9|946
1599206400000|2020-09-04 08:00:00|970.3|969.1|971.3|970.1|971.7|970.5|970|968.8|849
1599210000000|2020-09-04 09:00:00|971.5|970.3|972.2|971|972.3|971.1|971.2|970|2779
1599213600000|2020-09-04 10:00:00|972.3|971.1|970.6|969.4|972.5|971.3|970.3|969.1|932
1599217200000|2020-09-04 11:00:00|970.5|969.3|970.3|969.1|970.7|969.5|969.3|968.1|978
1599220800000|2020-09-04 12:00:00|970.4|969.2|971|969.8|971.2|970|970.1|968.9|1634
1599224400000|2020-09-04 13:00:00|971.2|970|969.9|968.7|972.2|971|968.4|967.2|9365
1599228000000|2020-09-04 14:00:00|969.7|968.5|971.1|969.9|971.4|970.2|969.5|968.3|11282
1599231600000|2020-09-04 15:00:00|971.2|970|971|969.8|971.4|970.2|968|966.8|11341
1599235200000|2020-09-04 16:00:00|971.1|969.9|970.7|969.5|971.4|970.2|970.5|969.3|5631
1599238800000|2020-09-04 17:00:00|970.6|969.4|970.6|969.4|971|969.8|969.1|967.9|6393
1599242400000|2020-09-04 18:00:00|970.5|969.3|971.8|970.6|972|970.8|970.4|969.2|6504
1599523200000|2020-09-08 00:00:00|974.1|972.9|977.5|976.3|977.6|976.4|973.6|972.4|5524
1599526800000|2020-09-08 01:00:00|977.6|976.4|977.6|976.4|979.5|978.3|977.6|976.4|4308
1599530400000|2020-09-08 02:00:00|977.9|976.7|976.9|975.7|978.1|976.9|976.9|975.7|1378
1599534000000|2020-09-08 03:00:00|977|975.8|976.6|975.4|977.2|976|975|973.8|1529
1599537600000|2020-09-08 04:00:00|976.7|975.5|976.2|975|977|975.8|976.1|974.9|169
1599541200000|2020-09-08 05:00:00|976.4|975.2|977.7|976.5|977.9|976.7|976.4|975.2|702
1599544800000|2020-09-08 06:00:00|977.6|976.4|979.9|978.7|979.9|978.7|977.6|976.4|1714
1599548400000|2020-09-08 07:00:00|979.8|978.6|979.8|978.6|980.2|979|979.2|978|781
1599552000000|2020-09-08 08:00:00|979.7|978.5|977.4|976.2|980.3|979.1|977.3|976.1|1156
1599555600000|2020-09-08 09:00:00|977.5|976.3|976.4|975.2|978.3|977.1|975.9|974.7|1056
1599559200000|2020-09-08 10:00:00|976.2|975|973.1|971.9|976.2|975|971.4|970.2|2444
1599562800000|2020-09-08 11:00:00|972.9|971.7|968.3|967.1|972.9|971.7|967.1|965.9|2808
1599566400000|2020-09-08 12:00:00|968.5|967.3|966.7|965.5|970.5|969.3|965.3|964.1|4549
1599570000000|2020-09-08 13:00:00|967.2|966|970.4|969.2|976.9|975.7|967.1|965.9|20246
1599573600000|2020-09-08 14:00:00|970.5|969.3|970.7|969.5|974|972.8|969.9|968.7|12773
1599577200000|2020-09-08 15:00:00|970.8|969.6|971.5|970.3|974.3|973.1|970.4|969.2|9162
1599580800000|2020-09-08 16:00:00|971.3|970.1|976.7|975.5|977.6|976.4|971.3|970.1|9919
1599584400000|2020-09-08 17:00:00|976.8|975.6|974.8|973.6|977.1|975.9|974.3|973.1|6404
1599588000000|2020-09-08 18:00:00|975.1|973.9|976.7|975.5|977.1|975.9|975.1|973.9|6645
1599609600000|2020-09-09 00:00:00|975|973.8|973.8|972.6|976.5|975.3|973|971.8|2591
1599613200000|2020-09-09 01:00:00|973.7|972.5|973.1|971.9|973.7|972.5|971.4|970.2|1630
1599616800000|2020-09-09 02:00:00|973.2|972|972.9|971.7|974.1|972.9|971.7|970.5|862
1599620400000|2020-09-09 03:00:00|973|971.8|973.6|972.4|973.7|972.5|972.7|971.5|355
1599624000000|2020-09-09 04:00:00|973.7|972.5|974.1|972.9|974.7|973.5|973.6|972.4|212
1599627600000|2020-09-09 05:00:00|973.9|972.7|974.7|973.5|975.2|974|973.9|972.7|331
1599631200000|2020-09-09 06:00:00|974.6|973.4|972.6|971.4|974.9|973.7|972.4|971.2|650
1599634800000|2020-09-09 07:00:00|972.7|971.5|976|974.8|976.5|975.3|972.6|971.4|1588
1599638400000|2020-09-09 08:00:00|976.3|975.1|977|975.8|978.6|977.4|976.2|975|1687
1599642000000|2020-09-09 09:00:00|977.2|976|975.3|974.1|977.3|976.1|975|973.8|726
1599645600000|2020-09-09 10:00:00|975.2|974|977.2|976|977.7|976.5|975|973.8|628
1599649200000|2020-09-09 11:00:00|977.1|975.9|977.2|976|977.5|976.3|975.9|974.7|1079
1599652800000|2020-09-09 12:00:00|977.1|975.9|979.9|978.7|980.6|979.4|976.7|975.5|4689
1599656400000|2020-09-09 13:00:00|979|977.8|981|979.8|982.4|981.2|977.4|976.2|11162
1599660000000|2020-09-09 14:00:00|980.9|979.7|978.5|977.3|982.2|981|978|976.8|13824
1599663600000|2020-09-09 15:00:00|978.7|977.5|979.9|978.7|980|978.8|976.1|974.9|9606
1599667200000|2020-09-09 16:00:00|980|978.8|980.6|979.4|984.4|983.2|980|978.8|12719
1599670800000|2020-09-09 17:00:00|980.7|979.5|979.2|978|981.5|980.3|978.7|977.5|5882
1599674400000|2020-09-09 18:00:00|979.4|978.2|981.9|980.7|982.4|981.2|979.3|978.1|6812
1599696000000|2020-09-10 00:00:00|981.3|980.1|981.8|980.6|982.8|981.6|980.9|979.7|2242
1599699600000|2020-09-10 01:00:00|981.6|980.4|981.3|980.1|982.5|981.3|980.3|979.1|1035
1599703200000|2020-09-10 02:00:00|981.1|979.9|980.4|979.2|981.3|980.1|979.6|978.4|978
1599706800000|2020-09-10 03:00:00|980.3|979.1|979.1|977.9|980.6|979.4|979|977.8|394
1599710400000|2020-09-10 04:00:00|979.3|978.1|980.1|978.9|980.3|979.1|979.1|977.9|412
1599714000000|2020-09-10 05:00:00|980.2|979|980.4|979.2|980.9|979.7|979.6|978.4|465
1599717600000|2020-09-10 06:00:00|980.3|979.1|979.1|977.9|980.3|979.1|978.1|976.9|1096
1599721200000|2020-09-10 07:00:00|979|977.8|978.6|977.4|980|978.8|978.3|977.1|556
1599724800000|2020-09-10 08:00:00|978.5|977.3|978.1|976.9|978.9|977.7|977.8|976.6|369
1599728400000|2020-09-10 09:00:00|978.2|977|978.6|977.4|980|978.8|978.1|976.9|698
1599732000000|2020-09-10 10:00:00|978.8|977.6|978.6|977.4|979.5|978.3|977|975.8|856
1599735600000|2020-09-10 11:00:00|978.7|977.5|981|979.8|981.4|980.2|978.5|977.3|1043
1599739200000|2020-09-10 12:00:00|981.1|979.9|982.3|981.1|982.5|981.3|979.6|978.4|1337
1599742800000|2020-09-10 13:00:00|981.4|980.2|981.5|980.3|982.3|981.1|978.1|976.9|9841
1599746400000|2020-09-10 14:00:00|981.4|980.2|980.3|979.1|984.4|983.2|979.8|978.6|14865
1599750000000|2020-09-10 15:00:00|980.2|979|980.5|979.3|982.3|981.1|979.9|978.7|6863
1599753600000|2020-09-10 16:00:00|980.4|979.2|979.3|978.1|980.8|979.6|979|977.8|5030
1599757200000|2020-09-10 17:00:00|979.2|978|979.8|978.6|981|979.8|979.1|977.9|5777
1599760800000|2020-09-10 18:00:00|979.9|978.7|980.3|979.1|980.5|979.3|979.3|978.1|5624
1599782400000|2020-09-11 00:00:00|979.2|978|979.5|978.3|980.4|979.2|979.1|977.9|1347
1599786000000|2020-09-11 01:00:00|979.4|978.2|977.7|976.5|979.8|978.6|977.5|976.3|1293
1599789600000|2020-09-11 02:00:00|977.8|976.6|983|981.8|983.2|982|977.7|976.5|2222
1599793200000|2020-09-11 03:00:00|982.9|981.7|982.5|981.3|983.5|982.3|982|980.8|1050
1599796800000|2020-09-11 04:00:00|982.6|981.4|982.9|981.7|983.1|981.9|982.4|981.2|255
1599800400000|2020-09-11 05:00:00|983.1|981.9|985.3|984.1|986.2|985|982.7|981.5|1244
1599804000000|2020-09-11 06:00:00|985.5|984.3|988.5|987.3|989|987.8|984.7|983.5|2759
1599807600000|2020-09-11 07:00:00|988.4|987.2|988.3|987.1|989.7|988.5|986.2|985|2069
1599811200000|2020-09-11 08:00:00|988.2|987|987.7|986.5|989.5|988.3|987.5|986.3|1335
1599814800000|2020-09-11 09:00:00|987.6|986.4|987.9|986.7|988.7|987.5|987.5|986.3|665
1599818400000|2020-09-11 10:00:00|988.2|987|986.6|985.4|988.8|987.6|985.9|984.7|1166
1599822000000|2020-09-11 11:00:00|986.7|985.5|985.6|984.4|987.1|985.9|984.1|982.9|1831
1599825600000|2020-09-11 12:00:00|985.8|984.6|985.9|984.7|986.6|985.4|985.2|984|1852
1599829200000|2020-09-11 13:00:00|987.3|986.1|987.1|985.9|989.7|988.5|986.9|985.7|9261
1599832800000|2020-09-11 14:00:00|986.9|985.7|990.3|989.1|991.1|989.9|986.8|985.6|12697
1599836400000|2020-09-11 15:00:00|990.1|988.9|990.3|989.1|990.8|989.6|988.8|987.6|12757
1599840000000|2020-09-11 16:00:00|990.1|988.9|992.1|990.9|999.7|998.5|987.8|986.6|37280
1599843600000|2020-09-11 17:00:00|991.9|990.7|995|993.8|995.2|994|991.9|990.7|9963
1599847200000|2020-09-11 18:00:00|995.1|993.9|999.5|998.3|999.5|998.3|995|993.8|11871
1600041600000|2020-09-14 00:00:00|998.4|997.2|1002.1|1000.9|1003.9|1002.7|998.2|997|5678
1600045200000|2020-09-14 01:00:00|1002.3|1001.1|1010|1008.8|1010.8|1009.6|1000.2|999|5123
1600048800000|2020-09-14 02:00:00|1010.2|1009|1006.5|1005.3|1010.2|1009|1005.8|1004.6|2807
1600052400000|2020-09-14 03:00:00|1006.4|1005.2|1006.8|1005.6|1008.4|1007.2|1005.7|1004.5|1038
1600056000000|2020-09-14 04:00:00|1007|1005.8|1005.1|1003.9|1007|1005.8|1004.9|1003.7|823
1600059600000|2020-09-14 05:00:00|1005.2|1004|1004.6|1003.4|1006|1004.8|1003.5|1002.3|1473
1600063200000|2020-09-14 06:00:00|1004.5|1003.3|1005.9|1004.7|1006.1|1004.9|1004.4|1003.2|1000
1600066800000|2020-09-14 07:00:00|1005.8|1004.6|1004.8|1003.6|1006.3|1005.1|1004.8|1003.6|929
1600070400000|2020-09-14 08:00:00|1004.9|1003.7|1005.4|1004.2|1005.5|1004.3|1003.9|1002.7|966
1600074000000|2020-09-14 09:00:00|1005.5|1004.3|1003.9|1002.7|1005.6|1004.4|1003.6|1002.4|634
1600077600000|2020-09-14 10:00:00|1003.8|1002.6|1003.5|1002.3|1004.1|1002.9|1000.6|999.4|1783
1600081200000|2020-09-14 11:00:00|1003.6|1002.4|1001.5|1000.3|1003.8|1002.6|1001.3|1000.1|1047
1600084800000|2020-09-14 12:00:00|1001.6|1000.4|1002.3|1001.1|1002.5|1001.3|1001.3|1000.1|1156
1600088400000|2020-09-14 13:00:00|1004.8|1003.6|1005|1003.8|1005.8|1004.6|1002.7|1001.5|13123
1600092000000|2020-09-14 14:00:00|1004.9|1003.7|1003.1|1001.9|1005.4|1004.2|1001.8|1000.6|13454
1600095600000|2020-09-14 15:00:00|1003|1001.8|1002.4|1001.2|1003.9|1002.7|1001.4|1000.2|7843
1600099200000|2020-09-14 16:00:00|1002.5|1001.3|1003.4|1002.2|1004.2|1003|1001.2|1000|5929
1600102800000|2020-09-14 17:00:00|1003.3|1002.1|1002.7|1001.5|1003.6|1002.4|1002.2|1001|6248
1600106400000|2020-09-14 18:00:00|1002.8|1001.6|1001.2|1000|1003.2|1002|1001|999.8|6419
1600128000000|2020-09-15 00:00:00|1003.9|1002.7|1003.5|1002.3|1005.9|1004.7|1002.7|1001.5|2538
1600131600000|2020-09-15 01:00:00|1003.4|1002.2|1005.2|1004|1005.5|1004.3|1001.8|1000.6|2421
1600135200000|2020-09-15 02:00:00|1005.3|1004.1|1006.4|1005.2|1006.6|1005.4|1005.2|1004|1251
1600138800000|2020-09-15 03:00:00|1006.3|1005.1|1006.4|1005.2|1006.6|1005.4|1005.9|1004.7|456
1600142400000|2020-09-15 04:00:00|1006.3|1005.1|1005.6|1004.4|1006.4|1005.2|1005.3|1004.1|184
1600146000000|2020-09-15 05:00:00|1005.7|1004.5|1007.1|1005.9|1007.1|1005.9|1005.6|1004.4|542
1600149600000|2020-09-15 06:00:00|1006.9|1005.7|1006.4|1005.2|1008.5|1007.3|1006.2|1005|1468
1600153200000|2020-09-15 07:00:00|1006.5|1005.3|1006.4|1005.2|1006.9|1005.7|1005.9|1004.7|475
1600156800000|2020-09-15 08:00:00|1006.6|1005.4|1006.6|1005.4|1007.9|1006.7|1005.9|1004.7|751
1600160400000|2020-09-15 09:00:00|1006.8|1005.6|1007.8|1006.6|1007.9|1006.7|1006.6|1005.4|595
1600164000000|2020-09-15 10:00:00|1007.7|1006.5|1008.1|1006.9|1008.1|1006.9|1007|1005.8|544
1600167600000|2020-09-15 11:00:00|1007.9|1006.7|1006.9|1005.7|1008.1|1006.9|1006.6|1005.4|1821
1600171200000|2020-09-15 12:00:00|1007|1005.8|1004.8|1003.6|1007.2|1006|1004.3|1003.1|1798
1600174800000|2020-09-15 13:00:00|1004.3|1003.1|998.2|997|1005.7|1004.5|994.5|993.3|17371
1600178400000|2020-09-15 14:00:00|998.3|997.1|996.5|995.3|998.6|997.4|995.6|994.4|11824
1600182000000|2020-09-15 15:00:00|996.6|995.4|993.6|992.4|996.8|995.6|993.6|992.4|10721
1600185600000|2020-09-15 16:00:00|993.5|992.3|995.7|994.5|996.1|994.9|993.5|992.3|6851
1600189200000|2020-09-15 17:00:00|996|994.8|995.3|994.1|996.6|995.4|995.1|993.9|5951
1600192800000|2020-09-15 18:00:00|995.2|994|994.6|993.4|995.7|994.5|994|992.8|6162
1600214400000|2020-09-16 00:00:00|992|990.8|989.1|987.9|992.9|991.7|987.9|986.7|4637
1600218000000|2020-09-16 01:00:00|989.2|988|992|990.8|992|990.8|989.1|987.9|1782
1600221600000|2020-09-16 02:00:00|992.1|990.9|992.4|991.2|994.8|993.6|992|990.8|2115
1600225200000|2020-09-16 03:00:00|992.5|991.3|993|991.8|993.2|992|992.5|991.3|646
1600228800000|2020-09-16 04:00:00|992.9|991.7|993.5|992.3|993.7|992.5|992.5|991.3|308
1600232400000|2020-09-16 05:00:00|993.6|992.4|991.5|990.3|993.7|992.5|991.2|990|840
1600236000000|2020-09-16 06:00:00|991.6|990.4|995.6|994.4|996.9|995.7|991.6|990.4|2983
1600239600000|2020-09-16 07:00:00|995.5|994.3|996.9|995.7|997.2|996|995|993.8|686
1600243200000|2020-09-16 08:00:00|997|995.8|997.4|996.2|997.7|996.5|996.1|994.9|680
1600246800000|2020-09-16 09:00:00|997.5|996.3|997.6|996.4|998|996.8|996.7|995.5|825
1600250400000|2020-09-16 10:00:00|997.5|996.3|999.6|998.4|999.6|998.4|997.4|996.2|772
1600254000000|2020-09-16 11:00:00|999.9|998.7|999.5|998.3|1000.4|999.2|998.7|997.5|1593
1600257600000|2020-09-16 12:00:00|999.6|998.4|1000.6|999.4|1000.9|999.7|999.4|998.2|1909
1600261200000|2020-09-16 13:00:00|1000.4|999.2|1007.8|1006.6|1010.2|1009|1000.4|999.2|20662
1600264800000|2020-09-16 14:00:00|1008|1006.8|1012.5|1011.3|1014.8|1013.6|1006.8|1005.6|24444
1600268400000|2020-09-16 15:00:00|1012.4|1011.2|1009.9|1008.7|1013|1011.8|1008.7|1007.5|12824
1600272000000|2020-09-16 16:00:00|1009.6|1008.4|1011.1|1009.9|1011.6|1010.4|1009.4|1008.2|7773
1600275600000|2020-09-16 17:00:00|1011|1009.8|1014.5|1013.3|1015.5|1014.3|1011|1009.8|10722
1600279200000|2020-09-16 18:00:00|1014.6|1013.4|1014.1|1012.9|1016.4|1015.2|1013.4|1012.2|7893
1600300800000|2020-09-17 00:00:00|1014.3|1013.1|1016.4|1015.2|1016.5|1015.3|1013.5|1012.3|3214
1600304400000|2020-09-17 01:00:00|1016.5|1015.3|1018.2|1017|1020.9|1019.7|1016.1|1014.9|4229
1600308000000|2020-09-17 02:00:00|1018.4|1017.2|1014.5|1013.3|1018.4|1017.2|1013.8|1012.6|3760
1600311600000|2020-09-17 03:00:00|1014.4|1013.2|1013.6|1012.4|1014.7|1013.5|1012.1|1010.9|1687
1600315200000|2020-09-17 04:00:00|1013.4|1012.2|1013.6|1012.4|1013.9|1012.7|1012.7|1011.5|508
1600318800000|2020-09-17 05:00:00|1013.5|1012.3|1014.8|1013.6|1015.4|1014.2|1012.6|1011.4|1154
1600322400000|2020-09-17 06:00:00|1014.5|1013.3|1012|1010.8|1014.8|1013.6|1012|1010.8|2166
1600326000000|2020-09-17 07:00:00|1012.1|1010.9|1015.3|1014.1|1015.6|1014.4|1012|1010.8|1130
1600329600000|2020-09-17 08:00:00|1015.4|1014.2|1018.1|1016.9|1018.5|1017.3|1015.1|1013.9|1089
1600333200000|2020-09-17 09:00:00|1018|1016.8|1017.5|1016.3|1018.1|1016.9|1016|1014.8|849
1600336800000|2020-09-17 10:00:00|1017.6|1016.4|1016.8|1015.6|1018.1|1016.9|1016.6|1015.4|688
1600340400000|2020-09-17 11:00:00|1016.7|1015.5|1015.6|1014.4|1018.1|1016.9|1015.1|1013.9|1305
1600344000000|2020-09-17 12:00:00|1015.7|1014.5|1009.6|1008.4|1015.8|1014.6|1008.1|1006.9|5422
1600347600000|2020-09-17 13:00:00|1009.8|1008.6|1015|1013.8|1016.6|1015.4|1009.8|1008.6|17785
1600351200000|2020-09-17 14:00:00|1015.1|1013.9|1017.8|1016.6|1018.5|1017.3|1013.9|1012.7|16408
1600354800000|2020-09-17 15:00:00|1017.9|1016.7|1024|1022.8|1024.7|1023.5|1017.7|1016.5|23702
1600358400000|2020-09-17 16:00:00|1023.9|1022.7|1032.7|1031.5|1034.5|1033.3|1023.8|1022.6|32048
1600362000000|2020-09-17 17:00:00|1032.5|1031.3|1030|1028.8|1032.6|1031.4|1025.4|1024.2|26356
1600365600000|2020-09-17 18:00:00|1030.2|1029|1029.7|1028.5|1032.2|1031|1029.2|1028|10057
1600387200000|2020-09-18 00:00:00|1030|1028.8|1037.2|1036|1037.6|1036.4|1029.5|1028.3|6343
1600390800000|2020-09-18 01:00:00|1037.6|1036.4|1046.1|1044.9|1046.1|1044.9|1036.9|1035.7|5869
1600394400000|2020-09-18 02:00:00|1046|1044.8|1046|1044.8|1046.2|1045|1043.6|1042.4|2568
1600398000000|2020-09-18 03:00:00|1045.9|1044.7|1044.4|1043.2|1046.2|1045|1043.7|1042.5|1530
1600401600000|2020-09-18 04:00:00|1044.2|1043|1043.2|1042|1044.5|1043.3|1040.4|1039.2|1624
1600405200000|2020-09-18 05:00:00|1043|1041.8|1044.1|1042.9|1044.9|1043.7|1042.4|1041.2|2086
1600408800000|2020-09-18 06:00:00|1043.9|1042.7|1043.6|1042.4|1044.1|1042.9|1041.9|1040.7|1358
1600412400000|2020-09-18 07:00:00|1043.9|1042.7|1045.1|1043.9|1045.4|1044.2|1043.1|1041.9|1175
1600416000000|2020-09-18 08:00:00|1045.2|1044|1044.9|1043.7|1045.9|1044.7|1043.9|1042.7|1355
1600419600000|2020-09-18 09:00:00|1045|1043.8|1044.6|1043.4|1045.6|1044.4|1044.1|1042.9|1361
1600423200000|2020-09-18 10:00:00|1044.5|1043.3|1042.6|1041.4|1044.9|1043.7|1041.8|1040.6|1376
1600426800000|2020-09-18 11:00:00|1042.8|1041.6|1041|1039.8|1043.8|1042.6|1040.9|1039.7|1658
1600430400000|2020-09-18 12:00:00|1040.9|1039.7|1040.6|1039.4|1042.6|1041.4|1039.5|1038.3|4598
1600434000000|2020-09-18 13:00:00|1040.5|1039.3|1038|1036.8|1043.5|1042.3|1031.3|1030.1|22022
1600437600000|2020-09-18 14:00:00|1038.2|1037|1040.7|1039.5|1041.3|1040.1|1036.5|1035.3|15138
1600441200000|2020-09-18 15:00:00|1040.6|1039.4|1042.4|1041.2|1043.3|1042.1|1039.8|1038.6|10110
1600444800000|2020-09-18 16:00:00|1042.5|1041.3|1043.6|1042.4|1046|1044.8|1042.4|1041.2|9667
1600448400000|2020-09-18 17:00:00|1043.5|1042.3|1047.4|1046.2|1049.1|1047.9|1043.2|1042|13514
1600452000000|2020-09-18 18:00:00|1047.3|1046.1|1045.8|1044.6|1048.1|1046.9|1045|1043.8|8709
1600646400000|2020-09-21 00:00:00|1042.8|1041.6|1045.1|1043.9|1045.6|1044.4|1039.3|1038.1|6252
1600650000000|2020-09-21 01:00:00|1045|1043.8|1044|1042.8|1048.1|1046.9|1044|1042.8|4176
1600653600000|2020-09-21 02:00:00|1044.1|1042.9|1044.7|1043.5|1045.5|1044.3|1044.1|1042.9|1137
1600657200000|2020-09-21 03:00:00|1044.6|1043.4|1046|1044.8|1046.1|1044.9|1043.5|1042.3|884
1600660800000|2020-09-21 04:00:00|1046.1|1044.9|1046.2|1045|1046.3|1045.1|1045.4|1044.2|369
1600664400000|2020-09-21 05:00:00|1046.1|1044.9|1046.8|1045.6|1047.3|1046.1|1044.8|1043.6|916
1600668000000|2020-09-21 06:00:00|1046.6|1045.4|1045.7|1044.5|1047.3|1046.1|1045.4|1044.2|1302
1600671600000|2020-09-21 07:00:00|1045.6|1044.4|1043.5|1042.3|1046.2|1045|1043.1|1041.9|1507
1600675200000|2020-09-21 08:00:00|1043.3|1042.1|1042.5|1041.3|1044.4|1043.2|1041.4|1040.2|2166
1600678800000|2020-09-21 09:00:00|1042.4|1041.2|1042.6|1041.4|1045.4|1044.2|1042.1|1040.9|1227
1600682400000|2020-09-21 10:00:00|1042.5|1041.3|1040.9|1039.7|1042.9|1041.7|1039.8|1038.6|1879
1600686000000|2020-09-21 11:00:00|1040.7|1039.5|1042.4|1041.2|1042.9|1041.7|1039.3|1038.1|1910
1600689600000|2020-09-21 12:00:00|1042.3|1041.1|1042.5|1041.3|1044|1042.8|1040.8|1039.6|2832
1600693200000|2020-09-21 13:00:00|1041.5|1040.3|1036.7|1035.5|1042.4|1041.2|1035|1033.8|16633
1600696800000|2020-09-21 14:00:00|1036.5|1035.3|1031.7|1030.5|1036.5|1035.3|1024.7|1023.5|30596
1600700400000|2020-09-21 15:00:00|1031.4|1030.2|1029.4|1028.2|1036.2|1035|1026.7|1025.5|18871
1600704000000|2020-09-21 16:00:00|1029.6|1028.4|1030.9|1029.7|1032.6|1031.4|1029|1027.8|13214
1600707600000|2020-09-21 17:00:00|1031|1029.8|1028.8|1027.6|1031.1|1029.9|1027|1025.8|10716
1600711200000|2020-09-21 18:00:00|1028.7|1027.5|1024.3|1023.1|1029.2|1028|1024.1|1022.9|8061
1600732800000|2020-09-22 00:00:00|1022.3|1021.1|1026.8|1025.6|1030.1|1028.9|1020.8|1019.6|5462
1600736400000|2020-09-22 01:00:00|1026.9|1025.7|1027.7|1026.5|1028.7|1027.5|1022.5|1021.3|3811
1600740000000|2020-09-22 02:00:00|1027.8|1026.6|1029.2|1028|1029.9|1028.7|1027|1025.8|2341
1600743600000|2020-09-22 03:00:00|1029.3|1028.1|1028.1|1026.9|1030|1028.8|1027.9|1026.7|981
1600747200000|2020-09-22 04:00:00|1028|1026.8|1028.1|1026.9|1028.4|1027.2|1027.5|1026.3|480
1600750800000|2020-09-22 05:00:00|1028|1026.8|1025.5|1024.3|1028.2|1027|1025|1023.8|1075
1600754400000|2020-09-22 06:00:00|1025.6|1024.4|1021.4|1020.2|1026.4|1025.2|1021.1|1019.9|1904
1600758000000|2020-09-22 07:00:00|1021.5|1020.3|1020.8|1019.6|1022.6|1021.4|1016.9|1015.7|3701
1600761600000|2020-09-22 08:00:00|1020.9|1019.7|1023.3|1022.1|1023.3|1022.1|1020|1018.8|1645
1600765200000|2020-09-22 09:00:00|1023.4|1022.2|1030.9|1029.7|1031.6|1030.4|1023|1021.8|3404
1600768800000|2020-09-22 10:00:00|1030.7|1029.5|1031.5|1030.3|1032.3|1031.1|1029.1|1027.9|1196
1600772400000|2020-09-22 11:00:00|1031.4|1030.2|1024.7|1023.5|1032.3|1031.1|1023|1021.8|4287
1600776000000|2020-09-22 12:00:00|1024.8|1023.6|1030.2|1029|1030.7|1029.5|1023.5|1022.3|3124
1600779600000|2020-09-22 13:00:00|1031.6|1030.4|1034.4|1033.2|1039.9|1038.7|1031.1|1029.9|19507
1600783200000|2020-09-22 14:00:00|1034.6|1033.4|1027.7|1026.5|1035.2|1034|1027.1|1025.9|16532
1600786800000|2020-09-22 15:00:00|1027.9|1026.7|1029.9|1028.7|1032.4|1031.2|1027.7|1026.5|12121
1600790400000|2020-09-22 16:00:00|1029.8|1028.6|1023.8|1022.6|1030.4|1029.2|1023.1|1021.9|9186
1600794000000|2020-09-22 17:00:00|1023.9|1022.7|1023.6|1022.4|1026|1024.8|1022.6|1021.4|8464
1600797600000|2020-09-22 18:00:00|1023.4|1022.2|1022.8|1021.6|1024.1|1022.9|1022.6|1021.4|7302
1600819200000|2020-09-23 00:00:00|1023.2|1022|1025|1023.8|1028.7|1027.5|1023.2|1022|5194
1600822800000|2020-09-23 01:00:00|1025.1|1023.9|1025|1023.8|1025.4|1024.2|1022.3|1021.1|1992
1600826400000|2020-09-23 02:00:00|1024.9|1023.7|1021.3|1020.1|1025.5|1024.3|1019.9|1018.7|1846
1600830000000|2020-09-23 03:00:00|1021.2|1020|1021.2|1020|1021.5|1020.3|1018.9|1017.7|2358
1600833600000|2020-09-23 04:00:00|1021.1|1019.9|1020.5|1019.3|1021.2|1020|1019.5|1018.3|725
1600837200000|2020-09-23 05:00:00|1020.1|1018.9|1018.4|1017.2|1020.6|1019.4|1018.2|1017|1424
1600840800000|2020-09-23 06:00:00|1018.5|1017.3|1014.4|1013.2|1018.6|1017.4|1014.3|1013.1|6351
1600844400000|2020-09-23 07:00:00|1014.5|1013.3|1017.2|1016|1017.3|1016.1|1014.2|1013|1967
1600848000000|2020-09-23 08:00:00|1017.3|1016.1|1019|1017.8|1019.3|1018.1|1015.5|1014.3|1258
1600851600000|2020-09-23 09:00:00|1018.9|1017.7|1019.3|1018.1|1020.2|1019|1018.2|1017|869
1600855200000|2020-09-23 10:00:00|1019.2|1018|1022.1|1020.9|1025.8|1024.6|1019|1017.8|2433
1600858800000|2020-09-23 11:00:00|1021.9|1020.7|1020|1018.8|1022.8|1021.6|1019.4|1018.2|1566
1600862400000|2020-09-23 12:00:00|1019.9|1018.7|1018|1016.8|1020.4|1019.2|1017|1015.8|2815
1600866000000|2020-09-23 13:00:00|1020|1018.8|1021.6|1020.4|1022.9|1021.7|1019.4|1018.2|12968
1600869600000|2020-09-23 14:00:00|1021.4|1020.2|1022.1|1020.9|1027.4|1026.2|1020.8|1019.6|15886
1600873200000|2020-09-23 15:00:00|1022|1020.8|1024.6|1023.4|1024.6|1023.4|1019.8|1018.6|9569
1600876800000|2020-09-23 16:00:00|1024.5|1023.3|1022|1020.8|1025.1|1023.9|1021|1019.8|7093
1600880400000|2020-09-23 17:00:00|1022.1|1020.9|1019.7|1018.5|1022.5|1021.3|1019.7|1018.5|5217
1600884000000|2020-09-23 18:00:00|1019.8|1018.6|1015.8|1014.6|1020.5|1019.3|1015.8|1014.6|8330
1600905600000|2020-09-24 00:00:00|1015.6|1014.4|1013.8|1012.6|1017.9|1016.7|1011.5|1010.3|5056
1600909200000|2020-09-24 01:00:00|1013.6|1012.4|1007.5|1006.3|1013.8|1012.6|1006|1004.8|10374
1600912800000|2020-09-24 02:00:00|1007.4|1006.2|1006.7|1005.5|1009.4|1008.2|1006.2|1005|2327
1600916400000|2020-09-24 03:00:00|1006.6|1005.4|1006.1|1004.9|1006.7|1005.5|1005.2|1004|3135
1600920000000|2020-09-24 04:00:00|1006.2|1005|1006.1|1004.9|1006.7|1005.5|1005.7|1004.5|511
1600923600000|2020-09-24 05:00:00|1006.2|1005|1007.3|1006.1|1007.8|1006.6|1004.5|1003.3|3009
1600927200000|2020-09-24 06:00:00|1007.4|1006.2|1005|1003.8|1010.6|1009.4|1004.7|1003.5|4186
1600930800000|2020-09-24 07:00:00|1005.1|1003.9|1007.4|1006.2|1008.7|1007.5|1004.9|1003.7|1540
1600934400000|2020-09-24 08:00:00|1007.3|1006.1|1006.1|1004.9|1007.4|1006.2|1005.4|1004.2|1027
1600938000000|2020-09-24 09:00:00|1006.2|1005|1005.3|1004.1|1007.4|1006.2|1005|1003.8|1348
1600941600000|2020-09-24 10:00:00|1005.4|1004.2|1005.5|1004.3|1005.7|1004.5|1004.3|1003.1|1628
1600945200000|2020-09-24 11:00:00|1005.6|1004.4|1007.4|1006.2|1008.7|1007.5|1002.5|1001.3|5070
1600948800000|2020-09-24 12:00:00|1007.2|1006|1008.3|1007.1|1009.4|1008.2|1006|1004.8|2956
1600952400000|2020-09-24 13:00:00|1006.9|1005.7|1005.2|1004|1006.9|1005.7|1000.4|999.2|23583
1600956000000|2020-09-24 14:00:00|1004.9|1003.7|1002.1|1000.9|1006.7|1005.5|1001.2|1000|13664
1600959600000|2020-09-24 15:00:00|1002|1000.8|1001.1|999.9|1002.9|1001.7|1000.2|999|10635
1600963200000|2020-09-24 16:00:00|1001.3|1000.1|1003.9|1002.7|1004.2|1003|1001.1|999.9|12226
1600966800000|2020-09-24 17:00:00|1004|1002.8|1004.8|1003.6|1006.8|1005.6|1002.6|1001.4|9594
1600970400000|2020-09-24 18:00:00|1004.9|1003.7|1001.4|1000.2|1005.3|1004.1|1001.4|1000.2|9158
1600992000000|2020-09-25 00:00:00|1000.7|999.5|1005.1|1003.9|1005.4|1004.2|1000.5|999.3|2432
1600995600000|2020-09-25 01:00:00|1005.4|1004.2|1001.1|999.9|1005.8|1004.6|1000.8|999.6|1965
1600999200000|2020-09-25 02:00:00|1001|999.8|1002.1|1000.9|1002.4|1001.2|1000.6|999.4|1071
1601002800000|2020-09-25 03:00:00|1002.2|1001|1001.7|1000.5|1003.3|1002.1|1001|999.8|540
1601006400000|2020-09-25 04:00:00|1001.6|1000.4|1002.6|1001.4|1002.7|1001.5|1001.4|1000.2|351
1601010000000|2020-09-25 05:00:00|1002.7|1001.5|1000.9|999.7|1002.9|1001.7|1000.9|999.7|799
1601013600000|2020-09-25 06:00:00|1001.1|999.9|1002.9|1001.7|1003.9|1002.7|1000.9|999.7|906
1601017200000|2020-09-25 07:00:00|1002.8|1001.6|1004.2|1003|1005.9|1004.7|1002.4|1001.2|1583
1601020800000|2020-09-25 08:00:00|1004.1|1002.9|1005.2|1004|1005.4|1004.2|1003.3|1002.1|718
1601024400000|2020-09-25 09:00:00|1005.1|1003.9|1004.4|1003.2|1005.8|1004.6|1003.1|1001.9|1292
1601028000000|2020-09-25 10:00:00|1004.3|1003.1|1001.8|1000.6|1004.3|1003.1|1001.5|1000.3|1015
1601031600000|2020-09-25 11:00:00|1001.9|1000.7|1001.8|1000.6|1002.7|1001.5|1001.1|999.9|1380
1601035200000|2020-09-25 12:00:00|1001.7|1000.5|1003.5|1002.3|1003.6|1002.4|998|996.8|4287
1601038800000|2020-09-25 13:00:00|1003.3|1002.1|1003.8|1002.6|1003.9|1002.7|999.6|998.4|10118
1601042400000|2020-09-25 14:00:00|1003.7|1002.5|1008.3|1007.1|1010.4|1009.2|1003.2|1002|16448
1601046000000|2020-09-25 15:00:00|1008.5|1007.3|1007.8|1006.6|1010.1|1008.9|1006.7|1005.5|10522
1601049600000|2020-09-25 16:00:00|1007.7|1006.5|1008.1|1006.9|1008.6|1007.4|1006.1|1004.9|6084
1601053200000|2020-09-25 17:00:00|1008.2|1007|1007|1005.8|1009.1|1007.9|1006.8|1005.6|5615
1601056800000|2020-09-25 18:00:00|1006.9|1005.7|1004.2|1003|1007.6|1006.4|1004.2|1003|7289
1601251200000|2020-09-28 00:00:00|1004.1|1002.9|1002.7|1001.5|1006.3|1005.1|1000.5|999.3|4105
1601254800000|2020-09-28 01:00:00|1003|1001.8|1008.6|1007.4|1010.4|1009.2|1002.8|1001.6|3909
1601258400000|2020-09-28 02:00:00|1008.7|1007.5|1008.1|1006.9|1008.9|1007.7|1007.7|1006.5|897
1601262000000|2020-09-28 03:00:00|1008|1006.8|1006|1004.8|1008.4|1007.2|1003.4|1002.2|968
1601265600000|2020-09-28 04:00:00|1005.9|1004.7|1006.1|1004.9|1006.5|1005.3|1005.6|1004.4|118
1601269200000|2020-09-28 05:00:00|1006.2|1005|1005.9|1004.7|1006.3|1005.1|1004.5|1003.3|524
1601272800000|2020-09-28 06:00:00|1005.8|1004.6|1004.9|1003.7|1007.4|1006.2|1003.7|1002.5|863
1601276400000|2020-09-28 07:00:00|1004.3|1003.1|1003.9|1002.7|1005.6|1004.4|1003.3|1002.1|660
1601280000000|2020-09-28 08:00:00|1003.8|1002.6|1003.1|1001.9|1004.3|1003.1|1001.8|1000.6|1065
1601283600000|2020-09-28 09:00:00|1003|1001.8|1004.3|1003.1|1004.7|1003.5|1003|1001.8|470
1601287200000|2020-09-28 10:00:00|1004.1|1002.9|1005.2|1004|1005.9|1004.7|1004.1|1002.9|590
1601290800000|2020-09-28 11:00:00|1005.1|1003.9|1005.6|1004.4|1007.4|1006.2|1004.4|1003.2|816
1601294400000|2020-09-28 12:00:00|1005.5|1004.3|1005.3|1004.1|1006.7|1005.5|1004.3|1003.1|1248
1601298000000|2020-09-28 13:00:00|1005.6|1004.4|998.4|997.2|1006|1004.8|997.9|996.7|12947
1601301600000|2020-09-28 14:00:00|998.3|997.1|997.8|996.6|1001.6|1000.4|994.4|993.2|18409
1601305200000|2020-09-28 15:00:00|997.7|996.5|999.1|997.9|1000.3|999.1|997.1|995.9|7128
1601308800000|2020-09-28 16:00:00|998.8|997.6|999.8|998.6|1001.1|999.9|998.6|997.4|5439
1601312400000|2020-09-28 17:00:00|999.7|998.5|1000.1|998.9|1000.9|999.7|999.3|998.1|4710
1601316000000|2020-09-28 18:00:00|1000.2|999|998.4|997.2|1000.4|999.2|998.2|997|4702
1601337600000|2020-09-29 00:00:00|997.3|996.1|999.7|998.5|1000.8|999.6|997.1|995.9|1788
1601341200000|2020-09-29 01:00:00|999.8|998.6|998.7|997.5|1000.2|999|998.1|996.9|1477
1601344800000|2020-09-29 02:00:00|998.8|997.6|997.9|996.7|999.6|998.4|997.5|996.3|652
1601348400000|2020-09-29 03:00:00|998|996.8|997.8|996.6|998.3|997.1|997.7|996.5|288
1601352000000|2020-09-29 04:00:00|997.9|996.7|999.2|998|999.2|998|997.7|996.5|307
1601355600000|2020-09-29 05:00:00|999.3|998.1|997.9|996.7|999.3|998.1|997.2|996|683
1601359200000|2020-09-29 06:00:00|997.7|996.5|996.8|995.6|998.5|997.3|996.8|995.6|752
1601362800000|2020-09-29 07:00:00|996.7|995.5|995.4|994.2|997|995.8|994.9|993.7|1142
1601366400000|2020-09-29 08:00:00|995.3|994.1|995.4|994.2|995.6|994.4|994.1|992.9|1062
1601370000000|2020-09-29 09:00:00|995.3|994.1|995.5|994.3|996.4|995.2|995|993.8|560
1601373600000|2020-09-29 10:00:00|995.6|994.4|995.6|994.4|996.3|995.1|995.1|993.9|464
1601377200000|2020-09-29 11:00:00|995.7|994.5|995.9|994.7|997.1|995.9|995.5|994.3|461
1601380800000|2020-09-29 12:00:00|996|994.8|994.5|993.3|996.2|995|994.3|993.1|1337
1601384400000|2020-09-29 13:00:00|991.9|990.7|991.1|989.9|993.5|992.3|989.2|988|16867
1601388000000|2020-09-29 14:00:00|990.9|989.7|992.4|991.2|992.8|991.6|989.7|988.5|10670
1601391600000|2020-09-29 15:00:00|992.5|991.3|992.5|991.3|994.7|993.5|991.8|990.6|6755
1601395200000|2020-09-29 16:00:00|992.7|991.5|994.8|993.6|996.4|995.2|991.9|990.7|7714
1601398800000|2020-09-29 17:00:00|994.6|993.4|998.7|997.5|1000|998.8|994.5|993.3|10016
1601402400000|2020-09-29 18:00:00|998.6|997.4|995.1|993.9|998.9|997.7|994|992.8|4716
1601424000000|2020-09-30 00:00:00|994.4|993.2|994.4|993.2|995.9|994.7|993.7|992.5|1277
1601427600000|2020-09-30 01:00:00|994.3|993.1|994.4|993.2|997.6|996.4|991.9|990.7|2512
1601431200000|2020-09-30 02:00:00|994.3|993.1|993.5|992.3|994.8|993.6|992.9|991.7|816
1601434800000|2020-09-30 03:00:00|993.4|992.2|993.6|992.4|993.8|992.6|992.4|991.2|998
1601438400000|2020-09-30 04:00:00|993.7|992.5|993.7|992.5|993.9|992.7|993.1|991.9|198
1601442000000|2020-09-30 05:00:00|993.6|992.4|992.1|990.9|993.7|992.5|991.5|990.3|1141
1601445600000|2020-09-30 06:00:00|992.2|991|992|990.8|992.9|991.7|991.6|990.4|656
1601449200000|2020-09-30 07:00:00|991.9|990.7|991.6|990.4|994.2|993|991.6|990.4|988
1601452800000|2020-09-30 08:00:00|991.7|990.5|991.6|990.4|992.5|991.3|991.5|990.3|909
1601456400000|2020-09-30 09:00:00|991.5|990.3|992.7|991.5|993|991.8|991.3|990.1|1393
1601460000000|2020-09-30 10:00:00|992.9|991.7|993.8|992.6|994.4|993.2|992.4|991.2|594
1601463600000|2020-09-30 11:00:00|993.7|992.5|993.6|992.4|994.7|993.5|993.2|992|608
1601467200000|2020-09-30 12:00:00|993.7|992.5|993.7|992.5|994.6|993.4|993.3|992.1|1002
1601470800000|2020-09-30 13:00:00|992.9|991.7|1000.4|999.2|1001.7|1000.5|990.7|989.5|15709
1601474400000|2020-09-30 14:00:00|1000.3|999.1|1004.6|1003.4|1006.9|1005.7|999.7|998.5|16838
1601478000000|2020-09-30 15:00:00|1004.5|1003.3|1005.6|1004.4|1006.3|1005.1|1002.1|1000.9|9079
1601481600000|2020-09-30 16:00:00|1005.4|1004.2|1031.5|1030.3|1037.2|1036|1005.4|1004.2|42742
1601485200000|2020-09-30 17:00:00|1031.4|1030.2|1027.2|1026|1031.8|1030.6|1025.2|1024|15549
1601488800000|2020-09-30 18:00:00|1027|1025.8|1025|1023.8|1030.9|1029.7|1023.7|1022.5|10922
1601510400000|2020-10-01 00:00:00|1026.2|1025|1031.9|1030.7|1032.2|1031|1025.3|1024.1|3330
1601514000000|2020-10-01 01:00:00|1031.7|1030.5|1033.4|1032.2|1036.3|1035.1|1031.7|1030.5|4689
1601517600000|2020-10-01 02:00:00|1033.7|1032.5|1035.5|1034.3|1035.6|1034.4|1033|1031.8|957
1601521200000|2020-10-01 03:00:00|1035.3|1034.1|1033|1031.8|1037.4|1036.2|1031.6|1030.4|1183
1601524800000|2020-10-01 04:00:00|1033.2|1032|1033.3|1032.1|1034.8|1033.6|1033.2|1032|443
1601528400000|2020-10-01 05:00:00|1033.4|1032.2|1035|1033.8|1035.2|1034|1032.9|1031.7|807
1601532000000|2020-10-01 06:00:00|1034.7|1033.5|1032.8|1031.6|1035.6|1034.4|1031.9|1030.7|1022
1601535600000|2020-10-01 07:00:00|1032.6|1031.4|1033.1|1031.9|1033.8|1032.6|1032.6|1031.4|926
1601539200000|2020-10-01 08:00:00|1033.2|1032|1033|1031.8|1033.7|1032.5|1031.8|1030.6|588
1601542800000|2020-10-01 09:00:00|1032.9|1031.7|1033.4|1032.2|1033.5|1032.3|1032|1030.8|425
1601546400000|2020-10-01 10:00:00|1033.5|1032.3|1033.3|1032.1|1033.5|1032.3|1031.9|1030.7|635
1601550000000|2020-10-01 11:00:00|1033|1031.8|1035.5|1034.3|1036|1034.8|1033|1031.8|1143
1601553600000|2020-10-01 12:00:00|1035.4|1034.2|1034.3|1033.1|1036.1|1034.9|1033.2|1032|2755
1601557200000|2020-10-01 13:00:00|1032.8|1031.6|1028.6|1027.4|1033.4|1032.2|1027.8|1026.6|16859
1601560800000|2020-10-01 14:00:00|1028.5|1027.3|1032|1030.8|1032.8|1031.6|1027.4|1026.2|15734
1601564400000|2020-10-01 15:00:00|1032.1|1030.9|1028.7|1027.5|1032.5|1031.3|1027.9|1026.7|12747
1601568000000|2020-10-01 16:00:00|1028.9|1027.7|1026.9|1025.7|1029.7|1028.5|1025.9|1024.7|11304
1601571600000|2020-10-01 17:00:00|1026.8|1025.6|1025.4|1024.2|1029.7|1028.5|1024.9|1023.7|7168
1601575200000|2020-10-01 18:00:00|1025.5|1024.3|1027.2|1026|1027.4|1026.2|1024.8|1023.6|6787
1601596800000|2020-10-02 00:00:00|1027.9|1026.7|1022.3|1021.1|1028.9|1027.7|1021.5|1020.3|3738
1601600400000|2020-10-02 01:00:00|1022.4|1021.2|1021.1|1019.9|1023.9|1022.7|1021|1019.8|1744
1601604000000|2020-10-02 02:00:00|1021|1019.8|1020.6|1019.4|1021.3|1020.1|1020.3|1019.1|788
1601607600000|2020-10-02 03:00:00|1020.7|1019.5|1022.5|1021.3|1023.2|1022|1020.3|1019.1|907
1601611200000|2020-10-02 04:00:00|1022.6|1021.4|1021.1|1019.9|1023.2|1022|1020.9|1019.7|361
1601614800000|2020-10-02 05:00:00|1021|1019.8|1018.7|1017.5|1021|1019.8|1018.5|1017.3|2266
1601618400000|2020-10-02 06:00:00|1018.8|1017.6|1019.6|1018.4|1019.9|1018.7|1016.1|1014.9|1524
1601622000000|2020-10-02 07:00:00|1019.5|1018.3|1017|1015.8|1020.5|1019.3|1016.2|1015|1428
1601625600000|2020-10-02 08:00:00|1016.9|1015.7|1019|1017.8|1019.3|1018.1|1016.9|1015.7|627
1601629200000|2020-10-02 09:00:00|1018.8|1017.6|1018.6|1017.4|1019|1017.8|1016.5|1015.3|974
1601632800000|2020-10-02 10:00:00|1018.5|1017.3|1020.6|1019.4|1020.7|1019.5|1017.6|1016.4|1311
1601636400000|2020-10-02 11:00:00|1020.7|1019.5|1017.5|1016.3|1021.4|1020.2|1017|1015.8|1822
1601640000000|2020-10-02 12:00:00|1017.1|1015.9|1017.8|1016.6|1018|1016.8|1016|1014.8|1848
1601643600000|2020-10-02 13:00:00|1018.2|1017|1023|1021.8|1025.1|1023.9|1018.1|1016.9|14428
1601647200000|2020-10-02 14:00:00|1022.8|1021.6|1030|1028.8|1030.5|1029.3|1022|1020.8|16534
1601650800000|2020-10-02 15:00:00|1030.2|1029|1026.1|1024.9|1030.8|1029.6|1025.8|1024.6|9635
1601654400000|2020-10-02 16:00:00|1026.2|1025|1025.1|1023.9|1028.8|1027.6|1024|1022.8|8355
1601658000000|2020-10-02 17:00:00|1025.2|1024|1026|1024.8|1026.2|1025|1022.7|1021.5|10192
1601661600000|2020-10-02 18:00:00|1026.2|1025|1023|1021.8|1026.4|1025.2|1023|1021.8|8770
1601856000000|2020-10-05 00:00:00|1021.5|1020.3|1021.5|1020.3|1023.3|1022.1|1020.3|1019.1|2710
1601859600000|2020-10-05 01:00:00|1021.6|1020.4|1022.6|1021.4|1022.7|1021.5|1020.9|1019.7|808
1601863200000|2020-10-05 02:00:00|1022.5|1021.3|1022|1020.8|1022.7|1021.5|1021.5|1020.3|320
1601866800000|2020-10-05 03:00:00|1022.1|1020.9|1022.5|1021.3|1023.2|1022|1022|1020.8|311
1601870400000|2020-10-05 04:00:00|1022.6|1021.4|1023|1021.8|1023.4|1022.2|1022.2|1021|222
1601874000000|2020-10-05 05:00:00|1023.1|1021.9|1022.6|1021.4|1023.1|1021.9|1022.5|1021.3|306
1601877600000|2020-10-05 06:00:00|1022.5|1021.3|1022.5|1021.3|1022.7|1021.5|1021.3|1020.1|651
1601881200000|2020-10-05 07:00:00|1022.6|1021.4|1024.7|1023.5|1025.6|1024.4|1022.2|1021|1337
1601884800000|2020-10-05 08:00:00|1024.6|1023.4|1028.1|1026.9|1028.7|1027.5|1024.5|1023.3|1529
1601888400000|2020-10-05 09:00:00|1028.2|1027|1025.4|1024.2|1028.4|1027.2|1024|1022.8|935
1601892000000|2020-10-05 10:00:00|1025.1|1023.9|1023.1|1021.9|1025.1|1023.9|1022.3|1021.1|1278
1601895600000|2020-10-05 11:00:00|1022.9|1021.7|1022.4|1021.2|1025|1023.8|1021.6|1020.4|1409
1601899200000|2020-10-05 12:00:00|1022.5|1021.3|1025.2|1024|1025.2|1024|1022.4|1021.2|2799
1601902800000|2020-10-05 13:00:00|1025.5|1024.3|1021|1019.8|1026.1|1024.9|1020.7|1019.5|13997
1601906400000|2020-10-05 14:00:00|1021.1|1019.9|1023.3|1022.1|1024.1|1022.9|1020.3|1019.1|9848
1601910000000|2020-10-05 15:00:00|1023.4|1022.2|1020.3|1019.1|1023.4|1022.2|1019.8|1018.6|7552
1601913600000|2020-10-05 16:00:00|1020.2|1019|1020.9|1019.7|1021.6|1020.4|1019.1|1017.9|6051
1601917200000|2020-10-05 17:00:00|1021.1|1019.9|1022.1|1020.9|1023.5|1022.3|1020.1|1018.9|8533
1601920800000|2020-10-05 18:00:00|1022.2|1021|1024.5|1023.3|1024.9|1023.7|1022.1|1020.9|9014
1601942400000|2020-10-06 00:00:00|1025.4|1024.2|1029.5|1028.3|1030|1028.8|1025|1023.8|2975
1601946000000|2020-10-06 01:00:00|1029.4|1028.2|1029.2|1028|1030|1028.8|1028.5|1027.3|1173
1601949600000|2020-10-06 02:00:00|1029.3|1028.1|1029.5|1028.3|1030.2|1029|1028.4|1027.2|667
1601953200000|2020-10-06 03:00:00|1029.3|1028.1|1029.5|1028.3|1030|1028.8|1029.2|1028|180
1601956800000|2020-10-06 04:00:00|1029.4|1028.2|1029.7|1028.5|1030.5|1029.3|1029.3|1028.1|391
1601960400000|2020-10-06 05:00:00|1029.6|1028.4|1030|1028.8|1030.1|1028.9|1028.9|1027.7|321
1601964000000|2020-10-06 06:00:00|1029.9|1028.7|1030|1028.8|1030.5|1029.3|1029.4|1028.2|466
1601967600000|2020-10-06 07:00:00|1029.9|1028.7|1029.4|1028.2|1030.5|1029.3|1029|1027.8|678
1601971200000|2020-10-06 08:00:00|1029.5|1028.3|1030.7|1029.5|1031|1029.8|1029|1027.8|884
1601974800000|2020-10-06 09:00:00|1030.6|1029.4|1031.7|1030.5|1032.2|1031|1030.5|1029.3|1018
1601978400000|2020-10-06 10:00:00|1031.6|1030.4|1033.4|1032.2|1034|1032.8|1031.5|1030.3|1569
1601982000000|2020-10-06 11:00:00|1033.2|1032|1035.1|1033.9|1036.3|1035.1|1032.4|1031.2|2835
1601985600000|2020-10-06 12:00:00|1035.2|1034|1036.2|1035|1036.9|1035.7|1034.6|1033.4|3528
1601989200000|2020-10-06 13:00:00|1036.9|1035.7|1043.8|1042.6|1045.1|1043.9|1036.8|1035.6|27037
1601992800000|2020-10-06 14:00:00|1044|1042.8|1047.5|1046.3|1051.3|1050.1|1043.9|1042.7|32468
1601996400000|2020-10-06 15:00:00|1047.8|1046.6|1050|1048.8|1054.9|1053.7|1046.5|1045.3|17103
1602000000000|2020-10-06 16:00:00|1050.2|1049|1047.5|1046.3|1052.3|1051.1|1047.4|1046.2|8494
1602003600000|2020-10-06 17:00:00|1047.6|1046.4|1046.7|1045.5|1048.6|1047.4|1044.9|1043.7|11034
1602007200000|2020-10-06 18:00:00|1046.9|1045.7|1044.5|1043.3|1047.9|1046.7|1044.5|1043.3|8893
1602028800000|2020-10-07 00:00:00|1042.7|1041.5|1044.6|1043.4|1046.5|1045.3|1040.9|1039.7|3110
1602032400000|2020-10-07 01:00:00|1044.5|1043.3|1038.9|1037.7|1044.8|1043.6|1038.7|1037.5|2148
1602036000000|2020-10-07 02:00:00|1039|1037.8|1042.4|1041.2|1042.9|1041.7|1039|1037.8|1120
1602039600000|2020-10-07 03:00:00|1042.5|1041.3|1042.9|1041.7|1043.6|1042.4|1042.4|1041.2|778
1602043200000|2020-10-07 04:00:00|1043.1|1041.9|1043.2|1042|1044|1042.8|1042.9|1041.7|373
1602046800000|2020-10-07 05:00:00|1043.1|1041.9|1044.9|1043.7|1045.8|1044.6|1043.1|1041.9|633
1602050400000|2020-10-07 06:00:00|1045.1|1043.9|1046.3|1045.1|1046.4|1045.2|1044.3|1043.1|638
1602054000000|2020-10-07 07:00:00|1046.2|1045|1048.4|1047.2|1049.1|1047.9|1046|1044.8|973
1602057600000|2020-10-07 08:00:00|1048.5|1047.3|1047|1045.8|1048.5|1047.3|1046.3|1045.1|668
1602061200000|2020-10-07 09:00:00|1046.8|1045.6|1046|1044.8|1047.3|1046.1|1045.5|1044.3|923
1602064800000|2020-10-07 10:00:00|1045.8|1044.6|1047.4|1046.2|1047.8|1046.6|1045|1043.8|945
1602068400000|2020-10-07 11:00:00|1047.5|1046.3|1051.8|1050.6|1053|1051.8|1047.4|1046.2|3233
1602072000000|2020-10-07 12:00:00|1052|1050.8|1054.1|1052.9|1054.2|1053|1050.8|1049.6|2763
1602075600000|2020-10-07 13:00:00|1054.3|1053.1|1057.4|1056.2|1059.5|1058.3|1052.9|1051.7|33155
1602079200000|2020-10-07 14:00:00|1057.5|1056.3|1054.4|1053.2|1058.3|1057.1|1052|1050.8|23326
1602082800000|2020-10-07 15:00:00|1054.5|1053.3|1054.4|1053.2|1057.8|1056.6|1053.8|1052.6|13568
1602086400000|2020-10-07 16:00:00|1054.5|1053.3|1049.2|1048|1054.8|1053.6|1048.8|1047.6|12672
1602090000000|2020-10-07 17:00:00|1049.3|1048.1|1051.9|1050.7|1055.3|1054.1|1049.3|1048.1|17434
1602093600000|2020-10-07 18:00:00|1051.8|1050.6|1050.4|1049.2|1055.1|1053.9|1050.2|1049|20101
1602115200000|2020-10-08 00:00:00|1051.3|1050.1|1052.1|1050.9|1054.6|1053.4|1050.7|1049.5|2784
1602118800000|2020-10-08 01:00:00|1052.2|1051|1054|1052.8|1054.1|1052.9|1051.2|1050|1283
1602122400000|2020-10-08 02:00:00|1053.8|1052.6|1054.6|1053.4|1054.6|1053.4|1053.5|1052.3|506
1602126000000|2020-10-08 03:00:00|1054.3|1053.1|1054|1052.8|1054.6|1053.4|1053.9|1052.7|772
1602129600000|2020-10-08 04:00:00|1054.1|1052.9|1053.5|1052.3|1054.6|1053.4|1053.4|1052.2|495
1602133200000|2020-10-08 05:00:00|1053.4|1052.2|1053.2|1052|1053.8|1052.6|1052.9|1051.7|359
1602136800000|2020-10-08 06:00:00|1053.4|1052.2|1054.5|1053.3|1054.9|1053.7|1053|1051.8|450
1602140400000|2020-10-08 07:00:00|1054.6|1053.4|1056.4|1055.2|1057|1055.8|1054.4|1053.2|959
1602144000000|2020-10-08 08:00:00|1056.1|1054.9|1056.3|1055.1|1056.9|1055.7|1054.3|1053.1|2014
1602147600000|2020-10-08 09:00:00|1056.1|1054.9|1057.1|1055.9|1057.5|1056.3|1055.3|1054.1|1220
1602151200000|2020-10-08 10:00:00|1057.2|1056|1063.1|1061.9|1063.9|1062.7|1057.1|1055.9|3245
1602154800000|2020-10-08 11:00:00|1063|1061.8|1065|1063.8|1065|1063.8|1061.2|1060|5394
1602158400000|2020-10-08 12:00:00|1064.9|1063.7|1064.6|1063.4|1065.8|1064.6|1062.4|1061.2|6307
1602162000000|2020-10-08 13:00:00|1066.7|1065.5|1057.6|1056.4|1068.5|1067.3|1057.2|1056|25044
1602165600000|2020-10-08 14:00:00|1057.7|1056.5|1053.9|1052.7|1063.5|1062.3|1053.9|1052.7|20575
1602169200000|2020-10-08 15:00:00|1053.5|1052.3|1050.5|1049.3|1057.3|1056.1|1049.9|1048.7|23095
1602172800000|2020-10-08 16:00:00|1050.7|1049.5|1053.7|1052.5|1057.5|1056.3|1047.6|1046.4|20590
1602176400000|2020-10-08 17:00:00|1053.8|1052.6|1054.6|1053.4|1055.1|1053.9|1051|1049.8|13232
1602180000000|2020-10-08 18:00:00|1054.7|1053.5|1049.3|1048.1|1055.1|1053.9|1048.6|1047.4|16383
1602201600000|2020-10-09 00:00:00|1048.8|1047.6|1051.7|1050.5|1053.1|1051.9|1045.9|1044.7|4063
1602205200000|2020-10-09 01:00:00|1051.6|1050.4|1056.6|1055.4|1057.4|1056.2|1050.3|1049.1|4066
1602208800000|2020-10-09 02:00:00|1056.5|1055.3|1057.6|1056.4|1058.2|1057|1054.9|1053.7|1515
1602212400000|2020-10-09 03:00:00|1057.5|1056.3|1057.2|1056|1058.2|1057|1056.9|1055.7|610
1602216000000|2020-10-09 04:00:00|1057.1|1055.9|1057.1|1055.9|1057.2|1056|1056.1|1054.9|417
1602219600000|2020-10-09 05:00:00|1057|1055.8|1057.2|1056|1057.4|1056.2|1056.2|1055|544
1602223200000|2020-10-09 06:00:00|1057.3|1056.1|1057.8|1056.6|1059|1057.8|1056.6|1055.4|1538
1602226800000|2020-10-09 07:00:00|1057.9|1056.7|1057.7|1056.5|1060.1|1058.9|1055.5|1054.3|1439
1602230400000|2020-10-09 08:00:00|1057.6|1056.4|1057|1055.8|1058.7|1057.5|1056|1054.8|1009
1602234000000|2020-10-09 09:00:00|1056.8|1055.6|1057|1055.8|1057.5|1056.3|1055.6|1054.4|937
1602237600000|2020-10-09 10:00:00|1056.9|1055.7|1059.2|1058|1060.4|1059.2|1056.4|1055.2|630
1602241200000|2020-10-09 11:00:00|1059|1057.8|1056.6|1055.4|1059.2|1058|1056.3|1055.1|1441
1602244800000|2020-10-09 12:00:00|1056.7|1055.5|1056.7|1055.5|1058.1|1056.9|1056|1054.8|2196
1602248400000|2020-10-09 13:00:00|1055.9|1054.7|1063.2|1062|1063.2|1062|1055.3|1054.1|15938
1602252000000|2020-10-09 14:00:00|1063|1061.8|1063.6|1062.4|1065.5|1064.3|1062|1060.8|19431
1602255600000|2020-10-09 15:00:00|1063.7|1062.5|1066.3|1065.1|1066.5|1065.3|1063.2|1062|15349
1602259200000|2020-10-09 16:00:00|1066.7|1065.5|1071.9|1070.7|1077.9|1076.7|1055.1|1053.9|38238
1602262800000|2020-10-09 17:00:00|1072|1070.8|1066.3|1065.1|1072.4|1071.2|1065.8|1064.6|18868
1602266400000|2020-10-09 18:00:00|1066.6|1065.4|1066|1064.8|1069.2|1068|1065|1063.8|17100
1602460800000|2020-10-12 00:00:00|1066.3|1065.1|1061.8|1060.6|1069.3|1068.1|1061.2|1060|8438
1602464400000|2020-10-12 01:00:00|1061.7|1060.5|1069.5|1068.3|1069.7|1068.5|1061|1059.8|4583
1602468000000|2020-10-12 02:00:00|1069.4|1068.2|1068|1066.8|1069.6|1068.4|1067.4|1066.2|1381
1602471600000|2020-10-12 03:00:00|1068.1|1066.9|1068.7|1067.5|1069.5|1068.3|1067.8|1066.6|1051
1602475200000|2020-10-12 04:00:00|1068.8|1067.6|1068.9|1067.7|1068.9|1067.7|1068|1066.8|143
1602478800000|2020-10-12 05:00:00|1069|1067.8|1073|1071.8|1073.5|1072.3|1068.3|1067.1|1386
1602482400000|2020-10-12 06:00:00|1072.7|1071.5|1071.5|1070.3|1074.7|1073.5|1071|1069.8|2746
1602486000000|2020-10-12 07:00:00|1071.6|1070.4|1072.1|1070.9|1073.7|1072.5|1071.1|1069.9|889
1602489600000|2020-10-12 08:00:00|1072.2|1071|1073|1071.8|1074.5|1073.3|1072|1070.8|1042
1602493200000|2020-10-12 09:00:00|1073.2|1072|1071.2|1070|1073.6|1072.4|1071|1069.8|1559
1602496800000|2020-10-12 10:00:00|1071.1|1069.9|1067.5|1066.3|1071.2|1070|1067.5|1066.3|1233
1602500400000|2020-10-12 11:00:00|1067.8|1066.6|1064|1062.8|1068.9|1067.7|1062.3|1061.1|2119
1602504000000|2020-10-12 12:00:00|1064.2|1063|1062.7|1061.5|1066|1064.8|1062.5|1061.3|2116
1602507600000|2020-10-12 13:00:00|1061.1|1059.9|1054.3|1053.1|1063.2|1062|1051.8|1050.6|21114
1602511200000|2020-10-12 14:00:00|1054.2|1053|1046.6|1045.4|1054.3|1053.1|1043.7|1042.5|29624
1602514800000|2020-10-12 15:00:00|1046.7|1045.5|1043.7|1042.5|1048|1046.8|1039.8|1038.6|28120
1602518400000|2020-10-12 16:00:00|1043.6|1042.4|1043.5|1042.3|1044.2|1043|1039.1|1037.9|10072
1602522000000|2020-10-12 17:00:00|1043.6|1042.4|1038.7|1037.5|1045.2|1044|1038.5|1037.3|23816
1602525600000|2020-10-12 18:00:00|1039|1037.8|1037.1|1035.9|1039|1037.8|1034.2|1033|18078
1602547200000|2020-10-13 00:00:00|1036.5|1035.3|1040.2|1039|1041.9|1040.7|1035.5|1034.3|4915
1602550800000|2020-10-13 01:00:00|1040.3|1039.1|1042.8|1041.6|1043.2|1042|1037.3|1036.1|4305
1602554400000|2020-10-13 02:00:00|1042.6|1041.4|1042.6|1041.4|1043.6|1042.4|1040.7|1039.5|1650
1602558000000|2020-10-13 03:00:00|1042.3|1041.1|1042.7|1041.5|1043.6|1042.4|1042.3|1041.1|1694
1602561600000|2020-10-13 04:00:00|1042.6|1041.4|1042.2|1041|1042.9|1041.7|1041.8|1040.6|307
1602565200000|2020-10-13 05:00:00|1042.4|1041.2|1046|1044.8|1046.4|1045.2|1042|1040.8|1802
1602568800000|2020-10-13 06:00:00|1045.8|1044.6|1044.9|1043.7|1046.2|1045|1044.8|1043.6|1203
1602572400000|2020-10-13 07:00:00|1044.8|1043.6|1041.4|1040.2|1045.1|1043.9|1038.2|1037|1763
1602576000000|2020-10-13 08:00:00|1041.5|1040.3|1044.6|1043.4|1045.4|1044.2|1041.5|1040.3|2694
1602579600000|2020-10-13 09:00:00|1044.5|1043.3|1044|1042.8|1044.7|1043.5|1042.1|1040.9|743
1602583200000|2020-10-13 10:00:00|1043.9|1042.7|1042.2|1041|1044.4|1043.2|1040.5|1039.3|1423
1602586800000|2020-10-13 11:00:00|1042.3|1041.1|1043.2|1042|1043.4|1042.2|1041.9|1040.7|1000
1602590400000|2020-10-13 12:00:00|1043.4|1042.2|1039.6|1038.4|1043.7|1042.5|1039.2|1038|3166
1602594000000|2020-10-13 13:00:00|1037.8|1036.6|1044.8|1043.6|1045|1043.8|1037.8|1036.6|18431
1602597600000|2020-10-13 14:00:00|1044.5|1043.3|1044.5|1043.3|1048.3|1047.1|1042|1040.8|16801
1602601200000|2020-10-13 15:00:00|1044.4|1043.2|1045.5|1044.3|1045.6|1044.4|1041.5|1040.3|11740
1602604800000|2020-10-13 16:00:00|1045.4|1044.2|1044.5|1043.3|1045.6|1044.4|1042.6|1041.4|8773
1602608400000|2020-10-13 17:00:00|1044.7|1043.5|1046.5|1045.3|1046.7|1045.5|1044.5|1043.3|8649
1602612000000|2020-10-13 18:00:00|1046.6|1045.4|1047|1045.8|1048.7|1047.5|1046|1044.8|15651
1602633600000|2020-10-14 00:00:00|1045.1|1043.9|1049.4|1048.2|1050.8|1049.6|1045|1043.8|3325
1602637200000|2020-10-14 01:00:00|1049.3|1048.1|1046.8|1045.6|1049.9|1048.7|1045.6|1044.4|2080
1602640800000|2020-10-14 02:00:00|1046.7|1045.5|1043|1041.8|1046.8|1045.6|1042.3|1041.1|1264
1602644400000|2020-10-14 03:00:00|1043.1|1041.9|1045.7|1044.5|1046.1|1044.9|1043.1|1041.9|1037
1602648000000|2020-10-14 04:00:00|1045.8|1044.6|1046.9|1045.7|1047.1|1045.9|1045.4|1044.2|224
1602651600000|2020-10-14 05:00:00|1047|1045.8|1046.9|1045.7|1047.2|1046|1045.6|1044.4|437
1602655200000|2020-10-14 06:00:00|1046.8|1045.6|1049.8|1048.6|1050.1|1048.9|1046.6|1045.4|674
1602658800000|2020-10-14 07:00:00|1049.6|1048.4|1050.9|1049.7|1051.3|1050.1|1049.6|1048.4|1942
1602662400000|2020-10-14 08:00:00|1050.8|1049.6|1052.9|1051.7|1054.8|1053.6|1050.6|1049.4|2621
1602666000000|2020-10-14 09:00:00|1053.1|1051.9|1049.9|1048.7|1053.4|1052.2|1049.6|1048.4|1102
1602669600000|2020-10-14 10:00:00|1050|1048.8|1048.2|1047|1050|1048.8|1047.4|1046.2|796
1602673200000|2020-10-14 11:00:00|1048.3|1047.1|1051.5|1050.3|1053.4|1052.2|1048.3|1047.1|2170
1602676800000|2020-10-14 12:00:00|1051.4|1050.2|1051.7|1050.5|1052.2|1051|1049.9|1048.7|2700
1602680400000|2020-10-14 13:00:00|1052.3|1051.1|1058.6|1057.4|1059.2|1058|1051.2|1050|18623
1602684000000|2020-10-14 14:00:00|1058.8|1057.6|1058.2|1057|1060.3|1059.1|1056.4|1055.2|18375
1602687600000|2020-10-14 15:00:00|1058.3|1057.1|1057.6|1056.4|1059.6|1058.4|1054.1|1052.9|10235
1602691200000|2020-10-14 16:00:00|1057.3|1056.1|1057.3|1056.1|1058.3|1057.1|1055.6|1054.4|6137
1602694800000|2020-10-14 17:00:00|1057.2|1056|1059.8|1058.6|1061|1059.8|1057.1|1055.9|11756
1602698400000|2020-10-14 18:00:00|1059.7|1058.5|1058.3|1057.1|1060|1058.8|1057|1055.8|8236
1602720000000|2020-10-15 00:00:00|1059.3|1058.1|1062|1060.8|1062.1|1060.9|1058.7|1057.5|2854
1602723600000|2020-10-15 01:00:00|1061.8|1060.6|1059.6|1058.4|1062.4|1061.2|1058.1|1056.9|1882
1602727200000|2020-10-15 02:00:00|1059.5|1058.3|1057.5|1056.3|1060.1|1058.9|1057.3|1056.1|897
1602730800000|2020-10-15 03:00:00|1057.4|1056.2|1057.7|1056.5|1058.3|1057.1|1057.1|1055.9|513
1602734400000|2020-10-15 04:00:00|1057.9|1056.7|1058.8|1057.6|1059.3|1058.1|1057.6|1056.4|343
1602738000000|2020-10-15 05:00:00|1058.7|1057.5|1058.8|1057.6|1059.2|1058|1057.8|1056.6|535
1602741600000|2020-10-15 06:00:00|1058.7|1057.5|1058.5|1057.3|1058.7|1057.5|1055.5|1054.3|1384
1602745200000|2020-10-15 07:00:00|1058.4|1057.2|1058|1056.8|1060.2|1059|1057.5|1056.3|1044
1602748800000|2020-10-15 08:00:00|1058.1|1056.9|1052.6|1051.4|1058.1|1056.9|1051|1049.8|4220
1602752400000|2020-10-15 09:00:00|1052.5|1051.3|1053.1|1051.9|1055.1|1053.9|1050.9|1049.7|2317
1602756000000|2020-10-15 10:00:00|1053.2|1052|1050.4|1049.2|1053.4|1052.2|1049.1|1047.9|1713
1602759600000|2020-10-15 11:00:00|1050.2|1049|1047.4|1046.2|1054.4|1053.2|1047.4|1046.2|2139
1602763200000|2020-10-15 12:00:00|1047.3|1046.1|1044.6|1043.4|1049.4|1048.2|1043.5|1042.3|3954
1602766800000|2020-10-15 13:00:00|1043.1|1041.9|1052.1|1050.9|1053.6|1052.4|1038.7|1037.5|19182
1602770400000|2020-10-15 14:00:00|1052.3|1051.1|1057.7|1056.5|1060.7|1059.5|1050.4|1049.2|15751
1602774000000|2020-10-15 15:00:00|1057.5|1056.3|1061|1059.8|1064.7|1063.5|1057.2|1056|13080
1602777600000|2020-10-15 16:00:00|1061.3|1060.1|1060.1|1058.9|1063.7|1062.5|1058.8|1057.6|6921
1602781200000|2020-10-15 17:00:00|1060.2|1059|1062.3|1061.1|1062.6|1061.4|1060|1058.8|6249
1602784800000|2020-10-15 18:00:00|1062.4|1061.2|1061.7|1060.5|1063.6|1062.4|1061.6|1060.4|6598
1602806400000|2020-10-16 00:00:00|1062.2|1061|1063.1|1061.9|1064.7|1063.5|1061.4|1060.2|1914
1602810000000|2020-10-16 01:00:00|1063|1061.8|1061.5|1060.3|1065.1|1063.9|1061.2|1060|2185
1602813600000|2020-10-16 02:00:00|1061.4|1060.2|1060.8|1059.6|1062|1060.8|1058|1056.8|1666
1602817200000|2020-10-16 03:00:00|1060.9|1059.7|1059.1|1057.9|1061.2|1060|1058.9|1057.7|657
1602820800000|2020-10-16 04:00:00|1059|1057.8|1059.2|1058|1059.8|1058.6|1059|1057.8|159
1602824400000|2020-10-16 05:00:00|1059.3|1058.1|1060.9|1059.7|1061.7|1060.5|1059.3|1058.1|679
1602828000000|2020-10-16 06:00:00|1061|1059.8|1063.5|1062.3|1064|1062.8|1060.5|1059.3|1046
1602831600000|2020-10-16 07:00:00|1063.2|1062|1066.2|1065|1066.5|1065.3|1063|1061.8|1284
1602835200000|2020-10-16 08:00:00|1066.4|1065.2|1066.1|1064.9|1066.7|1065.5|1065|1063.8|2052
1602838800000|2020-10-16 09:00:00|1066|1064.8|1066.8|1065.6|1067.3|1066.1|1065.2|1064|1564
1602842400000|2020-10-16 10:00:00|1066.7|1065.5|1069.2|1068|1070.2|1069|1066.6|1065.4|3101
1602846000000|2020-10-16 11:00:00|1069.4|1068.2|1069.9|1068.7|1070.2|1069|1068.1|1066.9|2066
1602849600000|2020-10-16 12:00:00|1070|1068.8|1068.4|1067.2|1070|1068.8|1066.2|1065|3312
1602853200000|2020-10-16 13:00:00|1070.4|1069.2|1060.6|1059.4|1071.6|1070.4|1057.6|1056.4|17243
1602856800000|2020-10-16 14:00:00|1060.4|1059.2|1054.9|1053.7|1060.6|1059.4|1053.7|1052.5|16533
1602860400000|2020-10-16 15:00:00|1054.8|1053.6|1055.9|1054.7|1058.9|1057.7|1054.8|1053.6|9311
1602864000000|2020-10-16 16:00:00|1056.1|1054.9|1054.3|1053.1|1056.1|1054.9|1052.5|1051.3|6407
1602867600000|2020-10-16 17:00:00|1054.1|1052.9|1052.2|1051|1055.3|1054.1|1052|1050.8|5860
1602871200000|2020-10-16 18:00:00|1052.1|1050.9|1051.6|1050.4|1052.6|1051.4|1050|1048.8|7238
1603065600000|2020-10-19 00:00:00|1052.2|1051|1054.7|1053.5|1057.4|1056.2|1051.2|1050|4706
1603069200000|2020-10-19 01:00:00|1054.8|1053.6|1053.9|1052.7|1056.6|1055.4|1051.9|1050.7|1588
1603072800000|2020-10-19 02:00:00|1053.8|1052.6|1051.2|1050|1054.4|1053.2|1051.2|1050|797
1603076400000|2020-10-19 03:00:00|1050.9|1049.7|1050.4|1049.2|1052.4|1051.2|1050.1|1048.9|1054
1603080000000|2020-10-19 04:00:00|1050.2|1049|1049.7|1048.5|1050.6|1049.4|1049|1047.8|388
1603083600000|2020-10-19 05:00:00|1049.4|1048.2|1052.6|1051.4|1052.6|1051.4|1049.3|1048.1|660
1603087200000|2020-10-19 06:00:00|1052.5|1051.3|1053.2|1052|1053.8|1052.6|1051|1049.8|742
1603090800000|2020-10-19 07:00:00|1053.4|1052.2|1053.4|1052.2|1056.2|1055|1053.2|1052|1129
1603094400000|2020-10-19 08:00:00|1053.6|1052.4|1055.4|1054.2|1055.4|1054.2|1052.7|1051.5|779
1603098000000|2020-10-19 09:00:00|1055.3|1054.1|1054.4|1053.2|1056.4|1055.2|1054.2|1053|1653
1603101600000|2020-10-19 10:00:00|1054.6|1053.4|1054.4|1053.2|1055.1|1053.9|1052.6|1051.4|3469
1603105200000|2020-10-19 11:00:00|1054.5|1053.3|1059.1|1057.9|1059.2|1058|1054|1052.8|1563
1603108800000|2020-10-19 12:00:00|1059|1057.8|1055.3|1054.1|1059.1|1057.9|1054.8|1053.6|1321
1603112400000|2020-10-19 13:00:00|1053.4|1052.2|1052.7|1051.5|1058.2|1057|1051.9|1050.7|10757
1603116000000|2020-10-19 14:00:00|1052.6|1051.4|1052.9|1051.7|1055.6|1054.4|1048.8|1047.6|11253
1603119600000|2020-10-19 15:00:00|1053.1|1051.9|1055.8|1054.6|1056.2|1055|1052.7|1051.5|7042
1603123200000|2020-10-19 16:00:00|1055.9|1054.7|1055|1053.8|1056.2|1055|1054.2|1053|5433
1603126800000|2020-10-19 17:00:00|1055.2|1054|1054.7|1053.5|1057.5|1056.3|1054.5|1053.3|3629
1603130400000|2020-10-19 18:00:00|1054.8|1053.6|1055.3|1054.1|1055.3|1054.1|1053.5|1052.3|5465
1603152000000|2020-10-20 00:00:00|1056.1|1054.9|1053.4|1052.2|1056.3|1055.1|1052.5|1051.3|2183
1603155600000|2020-10-20 01:00:00|1053.5|1052.3|1054.5|1053.3|1056.5|1055.3|1051.8|1050.6|1222
1603159200000|2020-10-20 02:00:00|1054.7|1053.5|1056|1054.8|1056.5|1055.3|1054.2|1053|835
1603162800000|2020-10-20 03:00:00|1055.8|1054.6|1057.5|1056.3|1057.7|1056.5|1055.7|1054.5|624
1603166400000|2020-10-20 04:00:00|1057.2|1056|1057.9|1056.7|1058|1056.8|1057.2|1056|209
1603170000000|2020-10-20 05:00:00|1057.7|1056.5|1061|1059.8|1061.4|1060.2|1057|1055.8|1135
1603173600000|2020-10-20 06:00:00|1060.9|1059.7|1062.5|1061.3|1064|1062.8|1060.2|1059|2158
1603177200000|2020-10-20 07:00:00|1062.7|1061.5|1061.9|1060.7|1062.7|1061.5|1061.4|1060.2|1032
1603180800000|2020-10-20 08:00:00|1061.7|1060.5|1063.1|1061.9|1064.2|1063|1061.7|1060.5|817
1603184400000|2020-10-20 09:00:00|1063.2|1062|1063.4|1062.2|1063.7|1062.5|1062.7|1061.5|2145
1603188000000|2020-10-20 10:00:00|1063.5|1062.3|1063.2|1062|1064.4|1063.2|1063.1|1061.9|778
1603191600000|2020-10-20 11:00:00|1063|1061.8|1060.7|1059.5|1063.2|1062|1060.2|1059|1389
1603195200000|2020-10-20 12:00:00|1061.1|1059.9|1062.4|1061.2|1063.2|1062|1060.7|1059.5|1836
1603198800000|2020-10-20 13:00:00|1061.7|1060.5|1058.4|1057.2|1063.5|1062.3|1057.7|1056.5|13238
1603202400000|2020-10-20 14:00:00|1058.6|1057.4|1063.5|1062.3|1065.6|1064.4|1056.2|1055|13614
1603206000000|2020-10-20 15:00:00|1063.6|1062.4|1062.4|1061.2|1064.5|1063.3|1060.7|1059.5|6903
1603209600000|2020-10-20 16:00:00|1062.5|1061.3|1064|1062.8|1065.3|1064.1|1062|1060.8|5508
1603213200000|2020-10-20 17:00:00|1063.8|1062.6|1064.8|1063.6|1066|1064.8|1063|1061.8|7310
1603216800000|2020-10-20 18:00:00|1064.9|1063.7|1065.5|1064.3|1066.1|1064.9|1063.8|1062.6|6266
1603238400000|2020-10-21 00:00:00|1065|1063.8|1068.1|1066.9|1068.6|1067.4|1064.6|1063.4|4032
1603242000000|2020-10-21 01:00:00|1067.9|1066.7|1070.4|1069.2|1071|1069.8|1067.8|1066.6|2918
1603245600000|2020-10-21 02:00:00|1070.3|1069.1|1071.9|1070.7|1072.5|1071.3|1070.2|1069|1852
1603249200000|2020-10-21 03:00:00|1071.8|1070.6|1071.1|1069.9|1073.5|1072.3|1070.5|1069.3|1958
1603252800000|2020-10-21 04:00:00|1071.2|1070|1072|1070.8|1072.2|1071|1069.6|1068.4|614
1603256400000|2020-10-21 05:00:00|1071.9|1070.7|1071.8|1070.6|1073.1|1071.9|1071|1069.8|1589
1603260000000|2020-10-21 06:00:00|1072|1070.8|1071.9|1070.7|1074.2|1073|1071.5|1070.3|2178
1603263600000|2020-10-21 07:00:00|1071.8|1070.6|1073.6|1072.4|1073.7|1072.5|1071.6|1070.4|912
1603267200000|2020-10-21 08:00:00|1073.7|1072.5|1070.5|1069.3|1074.2|1073|1070.3|1069.1|707
1603270800000|2020-10-21 09:00:00|1070.6|1069.4|1073.5|1072.3|1073.7|1072.5|1070.5|1069.3|3432
1603274400000|2020-10-21 10:00:00|1073.4|1072.2|1073|1071.8|1075.1|1073.9|1072.7|1071.5|1523
1603278000000|2020-10-21 11:00:00|1072.7|1071.5|1074|1072.8|1074.8|1073.6|1072.2|1071|893
1603281600000|2020-10-21 12:00:00|1073.9|1072.7|1074.3|1073.1|1074.5|1073.3|1073.3|1072.1|2048
1603285200000|2020-10-21 13:00:00|1073|1071.8|1074.3|1073.1|1077.3|1076.1|1071.2|1070|13764
1603288800000|2020-10-21 14:00:00|1074.2|1073|1072.4|1071.2|1074.6|1073.4|1071|1069.8|15106
1603292400000|2020-10-21 15:00:00|1072.5|1071.3|1073.3|1072.1|1074.6|1073.4|1071.8|1070.6|9103
1603296000000|2020-10-21 16:00:00|1073.4|1072.2|1071.8|1070.6|1074.6|1073.4|1070.8|1069.6|5283
1603299600000|2020-10-21 17:00:00|1072|1070.8|1071.8|1070.6|1073|1071.8|1071|1069.8|4788
1603303200000|2020-10-21 18:00:00|1072|1070.8|1072.1|1070.9|1073.3|1072.1|1071.8|1070.6|5757
1603324800000|2020-10-22 00:00:00|1071.6|1070.4|1065.6|1064.4|1072.1|1070.9|1063.8|1062.6|4210
1603328400000|2020-10-22 01:00:00|1065.5|1064.3|1069.6|1068.4|1071.4|1070.2|1064.6|1063.4|2453
1603332000000|2020-10-22 02:00:00|1069.5|1068.3|1068.7|1067.5|1070.1|1068.9|1067.2|1066|1249
1603335600000|2020-10-22 03:00:00|1069|1067.8|1069.9|1068.7|1071|1069.8|1068.5|1067.3|1026
1603339200000|2020-10-22 04:00:00|1070|1068.8|1069.9|1068.7|1070.5|1069.3|1069.7|1068.5|247
1603342800000|2020-10-22 05:00:00|1069.8|1068.6|1070.9|1069.7|1071.9|1070.7|1069.7|1068.5|595
1603346400000|2020-10-22 06:00:00|1071.1|1069.9|1072.1|1070.9|1072.9|1071.7|1069.7|1068.5|1528
1603350000000|2020-10-22 07:00:00|1072|1070.8|1071.3|1070.1|1072.3|1071.1|1071|1069.8|1350
1603353600000|2020-10-22 08:00:00|1071.2|1070|1073|1071.8|1073.9|1072.7|1071.1|1069.9|2087
1603357200000|2020-10-22 09:00:00|1073.3|1072.1|1073.3|1072.1|1073.3|1072.1|1072|1070.8|784
1603360800000|2020-10-22 10:00:00|1073.4|1072.2|1075.6|1074.4|1076.6|1075.4|1073.1|1071.9|1347
1603364400000|2020-10-22 11:00:00|1075.7|1074.5|1075.3|1074.1|1075.9|1074.7|1074|1072.8|1123
1603368000000|2020-10-22 12:00:00|1075.2|1074|1073.2|1072|1075.6|1074.4|1071.9|1070.7|2126
1603371600000|2020-10-22 13:00:00|1072.2|1071|1074.1|1072.9|1075.7|1074.5|1068.7|1067.5|18637
1603375200000|2020-10-22 14:00:00|1074.2|1073|1080.8|1079.6|1082|1080.8|1074.2|1073|21587
1603378800000|2020-10-22 15:00:00|1080.9|1079.7|1077|1075.8|1084.5|1083.3|1076.9|1075.7|14181
1603382400000|2020-10-22 16:00:00|1077.1|1075.9|1074.7|1073.5|1077.3|1076.1|1074.4|1073.2|6793
1603386000000|2020-10-22 17:00:00|1074.6|1073.4|1074.7|1073.5|1077.2|1076|1074.2|1073|6470
1603389600000|2020-10-22 18:00:00|1074.9|1073.7|1070.7|1069.5|1076.2|1075|1070.5|1069.3|6735
1603411200000|2020-10-23 00:00:00|1070.6|1069.4|1074.9|1073.7|1075.2|1074|1070.4|1069.2|3684
1603414800000|2020-10-23 01:00:00|1074.7|1073.5|1071.2|1070|1075.1|1073.9|1070.9|1069.7|1028
1603418400000|2020-10-23 02:00:00|1071|1069.8|1074.7|1073.5|1074.7|1073.5|1070.4|1069.2|751
1603422000000|2020-10-23 03:00:00|1074.5|1073.3|1074.2|1073|1074.9|1073.7|1073.2|1072|337
1603425600000|2020-10-23 04:00:00|1073.9|1072.7|1072.9|1071.7|1074.2|1073|1072.7|1071.5|360
1603429200000|2020-10-23 05:00:00|1073|1071.8|1070.8|1069.6|1073.2|1072|1070.7|1069.5|525
1603432800000|2020-10-23 06:00:00|1070.7|1069.5|1066.1|1064.9|1070.9|1069.7|1065.7|1064.5|1917
1603436400000|2020-10-23 07:00:00|1066.2|1065|1067.2|1066|1069.6|1068.4|1065.6|1064.4|1205
1603440000000|2020-10-23 08:00:00|1067.3|1066.1|1069.4|1068.2|1070.7|1069.5|1066.7|1065.5|1005
1603443600000|2020-10-23 09:00:00|1069.6|1068.4|1073|1071.8|1073.7|1072.5|1069.2|1068|754
1603447200000|2020-10-23 10:00:00|1072.9|1071.7|1073|1071.8|1074|1072.8|1072.2|1071|1019
1603450800000|2020-10-23 11:00:00|1072.9|1071.7|1072.1|1070.9|1075|1073.8|1071.7|1070.5|1884
1603454400000|2020-10-23 12:00:00|1071.9|1070.7|1072.7|1071.5|1072.8|1071.6|1071.2|1070|979
1603458000000|2020-10-23 13:00:00|1071.6|1070.4|1068.4|1067.2|1072.9|1071.7|1067.8|1066.6|17068
1603461600000|2020-10-23 14:00:00|1068.6|1067.4|1068.1|1066.9|1073.4|1072.2|1067.3|1066.1|15452
1603465200000|2020-10-23 15:00:00|1068.4|1067.2|1071.6|1070.4|1071.9|1070.7|1066.6|1065.4|9301
1603468800000|2020-10-23 16:00:00|1071.5|1070.3|1072.9|1071.7|1073.7|1072.5|1070.9|1069.7|4676
1603472400000|2020-10-23 17:00:00|1072.7|1071.5|1079.3|1078.1|1081.3|1080.1|1071.6|1070.4|10286
1603476000000|2020-10-23 18:00:00|1079.4|1078.2|1085.9|1084.7|1086.8|1085.6|1078.8|1077.6|14412
1603670400000|2020-10-26 00:00:00|1083.8|1082.6|1084.3|1083.1|1085.5|1084.3|1079.5|1078.3|6777
1603674000000|2020-10-26 01:00:00|1084.1|1082.9|1084.3|1083.1|1088.6|1087.4|1083.6|1082.4|1437
1603677600000|2020-10-26 02:00:00|1084.2|1083|1086.4|1085.2|1087.7|1086.5|1084.2|1083|680
1603681200000|2020-10-26 03:00:00|1086.5|1085.3|1086.3|1085.1|1087.3|1086.1|1085.5|1084.3|405
1603684800000|2020-10-26 04:00:00|1086.1|1084.9|1086|1084.8|1086.3|1085.1|1085.5|1084.3|141
1603688400000|2020-10-26 05:00:00|1085.8|1084.6|1085|1083.8|1086.5|1085.3|1084.3|1083.1|278
1603692000000|2020-10-26 06:00:00|1085.3|1084.1|1084|1082.8|1085.8|1084.6|1083.5|1082.3|297
1603695600000|2020-10-26 07:00:00|1083.8|1082.6|1083|1081.8|1084.8|1083.6|1083|1081.8|707
1603699200000|2020-10-26 08:00:00|1082.8|1081.6|1078.5|1077.3|1083.5|1082.3|1077.8|1076.6|1855
1603702800000|2020-10-26 09:00:00|1078.7|1077.5|1082.7|1081.5|1083.6|1082.4|1078.3|1077.1|2460
1603706400000|2020-10-26 10:00:00|1082.6|1081.4|1082.6|1081.4|1083.1|1081.9|1079.6|1078.4|481
1603710000000|2020-10-26 11:00:00|1082.5|1081.3|1083.1|1081.9|1083.6|1082.4|1081.1|1079.9|977
1603713600000|2020-10-26 12:00:00|1082.9|1081.7|1078.8|1077.6|1083.6|1082.4|1078.1|1076.9|868
1603717200000|2020-10-26 13:00:00|1079.7|1078.5|1082.4|1081.2|1082.4|1081.2|1076.4|1075.2|7698
1603720800000|2020-10-26 14:00:00|1082.7|1081.5|1081.2|1080|1084.7|1083.5|1079.7|1078.5|9497
1603724400000|2020-10-26 15:00:00|1081|1079.8|1079.7|1078.5|1082.2|1081|1079|1077.8|6470
1603728000000|2020-10-26 16:00:00|1079.8|1078.6|1083|1081.8|1083.8|1082.6|1079.5|1078.3|9204
1603731600000|2020-10-26 17:00:00|1083.3|1082.1|1085.8|1084.6|1086.5|1085.3|1082|1080.8|6594
1603735200000|2020-10-26 18:00:00|1085.9|1084.7|1084|1082.8|1086.8|1085.6|1083.1|1081.9|4329
1603756800000|2020-10-27 00:00:00|1082.6|1081.4|1086|1084.8|1086.5|1085.3|1082.3|1081.1|1086
1603760400000|2020-10-27 01:00:00|1085.8|1084.6|1083.3|1082.1|1086|1084.8|1082.1|1080.9|569
1603764000000|2020-10-27 02:00:00|1083.1|1081.9|1082.8|1081.6|1084.1|1082.9|1082.8|1081.6|364
1603767600000|2020-10-27 03:00:00|1082.6|1081.4|1081.7|1080.5|1082.8|1081.6|1080.8|1079.6|537
1603771200000|2020-10-27 04:00:00|1081.8|1080.6|1082.8|1081.6|1082.9|1081.7|1081.7|1080.5|70
1603774800000|2020-10-27 05:00:00|1082.9|1081.7|1083.5|1082.3|1084.3|1083.1|1082.3|1081.1|138
1603778400000|2020-10-27 06:00:00|1083.4|1082.2|1082.5|1081.3|1085|1083.8|1081.8|1080.6|503
1603782000000|2020-10-27 07:00:00|1082.3|1081.1|1084.7|1083.5|1085|1083.8|1082|1080.8|928
1603785600000|2020-10-27 08:00:00|1084.6|1083.4|1085|1083.8|1085.8|1084.6|1082|1080.8|1354
1603789200000|2020-10-27 09:00:00|1084.8|1083.6|1084.3|1083.1|1085.6|1084.4|1084|1082.8|485
1603792800000|2020-10-27 10:00:00|1084.6|1083.4|1083.3|1082.1|1084.8|1083.6|1083.3|1082.1|505
1603796400000|2020-10-27 11:00:00|1083.1|1081.9|1084.3|1083.1|1085.3|1084.1|1083.1|1081.9|310
1603800000000|2020-10-27 12:00:00|1084.2|1083|1083.1|1081.9|1084.6|1083.4|1082.3|1081.1|616
1603803600000|2020-10-27 13:00:00|1082.3|1081.1|1084.9|1083.7|1089.9|1088.7|1081.6|1080.4|16683
1603807200000|2020-10-27 14:00:00|1084.6|1083.4|1081.3|1080.1|1086.6|1085.4|1080.4|1079.2|10990
1603810800000|2020-10-27 15:00:00|1081.2|1080|1080.5|1079.3|1084.8|1083.6|1080.4|1079.2|10633
1603814400000|2020-10-27 16:00:00|1080.4|1079.2|1080.5|1079.3|1080.7|1079.5|1078.4|1077.2|9679
1603818000000|2020-10-27 17:00:00|1081|1079.8|1079.5|1078.3|1082.2|1081|1079.5|1078.3|11215
1603821600000|2020-10-27 18:00:00|1079.7|1078.5|1077.7|1076.5|1080|1078.8|1077.7|1076.5|5507
1603843200000|2020-10-28 00:00:00|1076.7|1075.5|1073.5|1072.3|1077|1075.8|1071.5|1070.3|4717
1603846800000|2020-10-28 01:00:00|1073.7|1072.5|1076.2|1075|1076.5|1075.3|1072|1070.8|1197
1603850400000|2020-10-28 02:00:00|1076.3|1075.1|1075.5|1074.3|1076.7|1075.5|1072.9|1071.7|405
1603854000000|2020-10-28 03:00:00|1075.7|1074.5|1074.7|1073.5|1076.2|1075|1074.7|1073.5|131
1603857600000|2020-10-28 04:00:00|1074.9|1073.7|1074.7|1073.5|1075.2|1074|1074.2|1073|259
1603861200000|2020-10-28 05:00:00|1074.9|1073.7|1075|1073.8|1076|1074.8|1073.9|1072.7|145
1603864800000|2020-10-28 06:00:00|1074.9|1073.7|1075.2|1074|1076|1074.8|1073.7|1072.5|281
1603868400000|2020-10-28 07:00:00|1075.4|1074.2|1072.7|1071.5|1075.4|1074.2|1071.5|1070.3|294
1603872000000|2020-10-28 08:00:00|1072.5|1071.3|1072.2|1071|1074.2|1073|1071.4|1070.2|340
1603875600000|2020-10-28 09:00:00|1072|1070.8|1068.4|1067.2|1072.2|1071|1067.4|1066.2|1012
1603879200000|2020-10-28 10:00:00|1068.3|1067.1|1063.7|1062.5|1069.5|1068.3|1063.5|1062.3|1310
1603882800000|2020-10-28 11:00:00|1063.6|1062.4|1061.2|1060|1065.5|1064.3|1060.9|1059.7|1492
1603886400000|2020-10-28 12:00:00|1061.4|1060.2|1058.2|1057|1062|1060.8|1056.7|1055.5|2769
1603890000000|2020-10-28 13:00:00|1058.7|1057.5|1060.8|1059.6|1064.2|1063|1058.4|1057.2|10191
1603893600000|2020-10-28 14:00:00|1061|1059.8|1063|1061.8|1067.8|1066.6|1059.6|1058.4|16816
1603897200000|2020-10-28 15:00:00|1062.8|1061.6|1061.3|1060.1|1064|1062.8|1059.7|1058.5|6286
1603900800000|2020-10-28 16:00:00|1061.5|1060.3|1061.3|1060.1|1063.5|1062.3|1060.5|1059.3|6589
1603904400000|2020-10-28 17:00:00|1061.2|1060|1057.1|1055.9|1061.6|1060.4|1056.5|1055.3|9770
1603908000000|2020-10-28 18:00:00|1057.3|1056.1|1056.8|1055.6|1057.6|1056.4|1055.3|1054.1|6460
1603929600000|2020-10-29 00:00:00|1057.8|1056.6|1056.6|1055.4|1059|1057.8|1055.3|1054.1|5113
1603933200000|2020-10-29 01:00:00|1056.9|1055.7|1056.9|1055.7|1057.7|1056.5|1054.1|1052.9|1643
1603936800000|2020-10-29 02:00:00|1057|1055.8|1057.9|1056.7|1059.1|1057.9|1056.6|1055.4|225
1603940400000|2020-10-29 03:00:00|1058.1|1056.9|1058.1|1056.9|1058.1|1056.9|1056.6|1055.4|340
1603944000000|2020-10-29 04:00:00|1057.9|1056.7|1058.9|1057.7|1059.1|1057.9|1057.4|1056.2|2657
1603947600000|2020-10-29 05:00:00|1058.7|1057.5|1059.1|1057.9|1059.8|1058.6|1057.7|1056.5|1595
1603951200000|2020-10-29 06:00:00|1059.2|1058|1057.1|1055.9|1059.7|1058.5|1056.9|1055.7|3425
1603954800000|2020-10-29 07:00:00|1057.2|1056|1056.6|1055.4|1057.2|1056|1055.1|1053.9|115
1603958400000|2020-10-29 08:00:00|1056.4|1055.2|1051.7|1050.5|1057.4|1056.2|1051.4|1050.2|321
1603962000000|2020-10-29 09:00:00|1051.9|1050.7|1052.3|1051.1|1053.9|1052.7|1051.4|1050.2|279
1603965600000|2020-10-29 10:00:00|1052.2|1051|1053.8|1052.6|1054.6|1053.4|1051.4|1050.2|155
1603969200000|2020-10-29 11:00:00|1053.6|1052.4|1050.7|1049.5|1054.1|1052.9|1049.5|1048.3|984
1603972800000|2020-10-29 12:00:00|1051|1049.8|1052.4|1051.2|1053.5|1052.3|1049.5|1048.3|913
1603976400000|2020-10-29 13:00:00|1053|1051.8|1053.7|1052.5|1057.5|1056.3|1050|1048.8|5445
1603980000000|2020-10-29 14:00:00|1053.5|1052.3|1052.3|1051.1|1056.5|1055.3|1052|1050.8|5434
1603983600000|2020-10-29 15:00:00|1052.4|1051.2|1053.3|1052.1|1055.9|1054.7|1052|1050.8|4831
1603987200000|2020-10-29 16:00:00|1053.5|1052.3|1052.7|1051.5|1053.7|1052.5|1051.2|1050|4968
1603990800000|2020-10-29 17:00:00|1052.5|1051.3|1053.9|1052.7|1053.9|1052.7|1050.8|1049.6|5547
1603994400000|2020-10-29 18:00:00|1053.7|1052.5|1051.9|1050.7|1054.4|1053.2|1050.6|1049.4|8841
1604016000000|2020-10-30 00:00:00|1051|1049.8|1049.1|1047.9|1051|1049.8|1047.5|1046.3|3425
1604019600000|2020-10-30 01:00:00|1049.2|1048|1057.2|1056|1057.4|1056.2|1049.1|1047.9|255
1604023200000|2020-10-30 02:00:00|1057.4|1056.2|1059.9|1058.7|1060.2|1059|1056.2|1055|163
1604026800000|2020-10-30 03:00:00|1060|1058.8|1061.7|1060.5|1063.2|1062|1058.9|1057.7|56
1604030400000|2020-10-30 04:00:00|1061.4|1060.2|1059.2|1058|1061.9|1060.7|1058.9|1057.7|6
1604034000000|2020-10-30 05:00:00|1059|1057.8|1055.4|1054.2|1059.3|1058.1|1053.7|1052.5|45
1604037600000|2020-10-30 06:00:00|1055.2|1054|1052.4|1051.2|1055.2|1054|1052.2|1051|47
1604041200000|2020-10-30 07:00:00|1052.5|1051.3|1055.4|1054.2|1057.3|1056.1|1052.4|1051.2|15
1604044800000|2020-10-30 08:00:00|1055.7|1054.5|1055.2|1054|1059.3|1058.1|1054.7|1053.5|11
1604048400000|2020-10-30 09:00:00|1055.4|1054.2|1058|1056.8|1058.5|1057.3|1055|1053.8|27
1604052000000|2020-10-30 10:00:00|1057.8|1056.6|1057.2|1056|1058|1056.8|1055.2|1054|10
1604055600000|2020-10-30 11:00:00|1057.1|1055.9|1059.3|1058.1|1059.9|1058.7|1057.1|1055.9|376
1604059200000|2020-10-30 12:00:00|1059.2|1058|1060.4|1059.2|1060.6|1059.4|1058.5|1057.3|1167
1604062800000|2020-10-30 13:00:00|1061.7|1060.5|1058.9|1057.7|1063|1061.8|1057.4|1056.2|942
1604066400000|2020-10-30 14:00:00|1058.6|1057.4|1054.7|1053.5|1058.9|1057.7|1053.5|1052.3|900
1604070000000|2020-10-30 15:00:00|1055|1053.8|1053|1051.8|1056|1054.8|1051.5|1050.3|574
1604073600000|2020-10-30 16:00:00|1052.8|1051.6|1051.7|1050.5|1053.5|1052.3|1050.2|1049|487
1604077200000|2020-10-30 17:00:00|1051.5|1050.3|1054.7|1053.5|1055|1053.8|1050.7|1049.5|754
1604080800000|2020-10-30 18:00:00|1054.4|1053.2|1057.3|1056.1|1057.5|1056.3|1054|1052.8|1003
1604278800000|2020-11-02 01:00:00|1053.9|1052.7|1052.7|1051.5|1056.4|1055.2|1048.9|1047.7|628
1604282400000|2020-11-02 02:00:00|1052.5|1051.3|1047.7|1046.5|1052.5|1051.3|1046.7|1045.5|84
1604286000000|2020-11-02 03:00:00|1047.8|1046.6|1048|1046.8|1048.5|1047.2|1046.7|1045.5|83
1604289600000|2020-11-02 04:00:00|1047.9|1046.7|1048.4|1047.2|1048.8|1047.6|1047.2|1046|2
1604293200000|2020-11-02 05:00:00|1048.5|1047.3|1049.4|1048.2|1050.4|1049.2|1047.8|1046.6|2
1604296800000|2020-11-02 06:00:00|1049.1|1047.9|1047.4|1046.2|1049.1|1047.9|1047.2|1046|6
1604300400000|2020-11-02 07:00:00|1047.2|1046|1046.7|1045.5|1047.7|1046.5|1045.4|1044.2|9
1604304000000|2020-11-02 08:00:00|1046.5|1045.3|1046.9|1045.7|1047.4|1046.2|1045.4|1044.2|1
1604307600000|2020-11-02 09:00:00|1047.1|1045.9|1048.7|1047.5|1050.7|1049.5|1046.7|1045.5|0
1604311200000|2020-11-02 10:00:00|1048.9|1047.7|1049.4|1048.2|1050.3|1049|1047.7|1046.3|1
1604314800000|2020-11-02 11:00:00|1049.2|1048|1047.7|1046.5|1049.4|1048.2|1047.2|1046|31
1604318400000|2020-11-02 12:00:00|1047.5|1046.3|1047.8|1046.6|1048.4|1047.2|1045.4|1044.2|58
1604322000000|2020-11-02 13:00:00|1047.9|1046.7|1047.2|1046|1048.4|1047.2|1046.2|1045|189
1604325600000|2020-11-02 14:00:00|1045.9|1044.7|1054.8|1053.6|1057.1|1055.9|1045.7|1044.5|441
1604329200000|2020-11-02 15:00:00|1054.9|1053.7|1052.3|1051.1|1055.5|1054.3|1050.5|1049.3|550
1604332800000|2020-11-02 16:00:00|1052.1|1050.9|1052.6|1051.4|1053.3|1052.1|1050.8|1049.6|462
1604336400000|2020-11-02 17:00:00|1052.3|1051.1|1051.3|1050.1|1052.3|1051.1|1050.1|1048.9|58
1604340000000|2020-11-02 18:00:00|1051.6|1050.4|1050.8|1049.6|1052.5|1051.3|1050.6|1049.4|182
1604343600000|2020-11-02 19:00:00|1051.1|1049.9|1052.4|1051.2|1054.1|1052.9|1051.1|1049.9|384
1604365200000|2020-11-03 01:00:00|1053.8|1052.6|1058.6|1057.4|1059.3|1058.1|1052|1050.8|148
1604368800000|2020-11-03 02:00:00|1058.7|1057.5|1059.8|1058.6|1060|1058.8|1057.3|1056.1|77
1604372400000|2020-11-03 03:00:00|1059.5|1058.3|1059.5|1058.3|1060|1058.8|1058.3|1057.1|55
1604376000000|2020-11-03 04:00:00|1059.3|1058.1|1058.8|1057.6|1059.3|1058.1|1058.8|1057.6|3
1604379600000|2020-11-03 05:00:00|1059|1057.8|1059.3|1058.1|1059.8|1058.6|1058|1056.8|0
1604383200000|2020-11-03 06:00:00|1059|1057.8|1060.8|1059.6|1061|1059.8|1058.8|1057.6|0
1604386800000|2020-11-03 07:00:00|1060.7|1059.5|1061.8|1060.6|1062.7|1061.5|1060.3|1059.1|5
1604390400000|2020-11-03 08:00:00|1061.7|1060.5|1064.3|1063.1|1066|1064.8|1061|1059.8|3
1604394000000|2020-11-03 09:00:00|1064.4|1063.2|1065.8|1064.6|1066.2|1065|1063.5|1062.3|9
1604397600000|2020-11-03 10:00:00|1066|1064.8|1065.5|1064.3|1068|1066.8|1065|1063.8|4
1604401200000|2020-11-03 11:00:00|1065.3|1064.1|1065|1063.8|1065.5|1064.3|1064|1062.8|8
1604404800000|2020-11-03 12:00:00|1064.9|1063.7|1065.3|1064.1|1067.6|1066.4|1064.8|1063.6|40
1604408400000|2020-11-03 13:00:00|1065.6|1064.4|1064.8|1063.6|1065.8|1064.6|1063.1|1061.9|74
1604412000000|2020-11-03 14:00:00|1066.8|1065.6|1069.1|1067.9|1071.3|1070.1|1062.8|1061.6|403
1604415600000|2020-11-03 15:00:00|1068.9|1067.7|1065.7|1064.5|1069.6|1068.4|1064.7|1063.5|727
1604419200000|2020-11-03 16:00:00|1065.5|1064.3|1068.5|1067.3|1068.8|1067.6|1064.8|1063.6|102
1604422800000|2020-11-03 17:00:00|1068.4|1067.2|1065.7|1064.5|1068.5|1067.3|1065.7|1064.5|203
1604426400000|2020-11-03 18:00:00|1065.8|1064.6|1064.7|1063.5|1066.5|1065.3|1064.2|1063|179
1604430000000|2020-11-03 19:00:00|1065|1063.8|1062.7|1061.5|1065.3|1064.1|1062.7|1061.5|387
1604451600000|2020-11-04 01:00:00|1063.6|1062.4|1063.7|1062.5|1067.1|1065.9|1061.3|1060.1|97
1604455200000|2020-11-04 02:00:00|1063.9|1062.7|1063.8|1062.6|1065.7|1064.5|1058.7|1057.5|25
1604458800000|2020-11-04 03:00:00|1063.7|1062.5|1064.3|1063.1|1066.7|1065.5|1063.4|1062.2|4
1604462400000|2020-11-04 04:00:00|1064.4|1063.2|1065.4|1064.2|1066.9|1065.7|1063.8|1062.6|0
1604466000000|2020-11-04 05:00:00|1065.2|1064|1066.2|1065|1068.2|1067|1064.7|1063.5|6
1604469600000|2020-11-04 06:00:00|1066|1064.8|1065|1063.8|1067.2|1066|1063.9|1062.7|0
1604473200000|2020-11-04 07:00:00|1065.2|1064|1058.4|1057.2|1065.7|1064.5|1055.9|1054.7|5
1604476800000|2020-11-04 08:00:00|1058.6|1057.4|1061.4|1060.2|1062.2|1061|1057.4|1056.2|0
1604480400000|2020-11-04 09:00:00|1061.3|1060.1|1060.9|1059.7|1063.4|1060.9|1059.4|1058|64
1604484000000|2020-11-04 10:00:00|1061.3|1059.3|1066.4|1065.2|1067.8|1066.2|1060.4|1058.7|0
1604487600000|2020-11-04 11:00:00|1067|1065|1069.1|1067.9|1071.2|1069.7|1066.4|1064.9|0
1604491200000|2020-11-04 12:00:00|1069.4|1068.2|1071.7|1070.5|1074.4|1073.2|1069.1|1067.5|6
1604494800000|2020-11-04 13:00:00|1071.9|1070.7|1071.7|1070.5|1073.1|1071.9|1070.6|1069.4|21
1604498400000|2020-11-04 14:00:00|1070.2|1069|1069.5|1068.3|1072.6|1071.4|1067.5|1066.3|376
1604502000000|2020-11-04 15:00:00|1069|1067.8|1069.6|1068.4|1070.8|1069.6|1066.3|1065.1|115
1604505600000|2020-11-04 16:00:00|1069.7|1068.5|1076.4|1075.2|1077.1|1075.9|1068.9|1067.7|94
1604509200000|2020-11-04 17:00:00|1076.1|1074.9|1083.6|1082.4|1083.6|1082.4|1075.4|1074.2|61
1604512800000|2020-11-04 18:00:00|1083.5|1082.3|1085.3|1084.1|1086.7|1085.5|1082.1|1080.9|194
1604516400000|2020-11-04 19:00:00|1085.5|1084.3|1085.6|1084.4|1088.1|1086.9|1084.5|1083.3|150
1604538000000|2020-11-05 01:00:00|1085.9|1084.7|1088.3|1087.1|1090.6|1089.4|1083.9|1082.7|347
1604541600000|2020-11-05 02:00:00|1088.4|1087.2|1094.4|1093.2|1095|1093.5|1088.2|1087|4
1604545200000|2020-11-05 03:00:00|1094.7|1093.5|1096.9|1095.7|1097.3|1096.1|1093.7|1092.5|81
1604548800000|2020-11-05 04:00:00|1096.6|1095.4|1096.4|1095.2|1097.3|1096.1|1094.9|1093.7|1
1604552400000|2020-11-05 05:00:00|1096.2|1095|1101.5|1099.5|1101.8|1100.6|1095.6|1094.4|50
1604556000000|2020-11-05 06:00:00|1101.3|1099.3|1096.6|1095.4|1101.3|1100.1|1096.3|1095.1|5
1604559600000|2020-11-05 07:00:00|1096.8|1095.6|1099|1097.8|1099.4|1097.8|1096.1|1094.4|24
1604563200000|2020-11-05 08:00:00|1099.1|1097.9|1098.3|1097.1|1103.8|1102.6|1097.8|1096.5|2
1604566800000|2020-11-05 09:00:00|1098.6|1097.4|1099.9|1098.7|1101|1099.4|1097.1|1095.5|30
1604570400000|2020-11-05 10:00:00|1100.1|1098.9|1099.7|1098.5|1100.6|1099.2|1098.2|1096.7|69
1604574000000|2020-11-05 11:00:00|1099.4|1098.2|1100|1098|1100.4|1099|1098.2|1097|47
1604577600000|2020-11-05 12:00:00|1100.1|1098.1|1099|1097.8|1100.1|1098.7|1097.8|1096.6|64
1604581200000|2020-11-05 13:00:00|1099.3|1098.1|1105.3|1104.1|1106.3|1105.1|1099|1097.8|43
1604584800000|2020-11-05 14:00:00|1104.3|1103.1|1110.1|1108.9|1112.9|1111.7|1101.8|1100.2|310
1604588400000|2020-11-05 15:00:00|1110.5|1108.5|1108.6|1107.4|1110.8|1109.4|1103.9|1102.7|89
1604592000000|2020-11-05 16:00:00|1108.4|1107.2|1104.6|1103.4|1109.4|1108.2|1103.4|1102.2|40
1604595600000|2020-11-05 17:00:00|1104.7|1103.5|1104.6|1103.4|1105.4|1104.2|1101.7|1100.5|56
1604599200000|2020-11-05 18:00:00|1104.4|1103.2|1105.1|1103.9|1106.3|1105.1|1103.3|1102.1|72
1604602800000|2020-11-05 19:00:00|1105.4|1104.2|1103.8|1102.6|1106.4|1105.2|1103.4|1102.2|101
1604624400000|2020-11-06 01:00:00|1102.7|1101.5|1107.6|1106.4|1108.4|1107.2|1102.7|1101.5|33
1604628000000|2020-11-06 02:00:00|1107.7|1106.5|1108.4|1107.2|1110.4|1109.2|1107.4|1106.2|12
1604631600000|2020-11-06 03:00:00|1108.1|1106.9|1106.1|1104.9|1108.8|1107.6|1105.6|1104.4|6
1604635200000|2020-11-06 04:00:00|1106.4|1105.2|1104.8|1103.6|1106.4|1105.2|1104.8|1103.6|6
1604638800000|2020-11-06 05:00:00|1104.9|1103.7|1102|1100.8|1107.1|1105.9|1101.4|1100.2|0
1604642400000|2020-11-06 06:00:00|1101.9|1100.7|1103.1|1101.9|1103.6|1102.4|1101.5|1100.3|2
1604646000000|2020-11-06 07:00:00|1103|1101.8|1105.8|1104.6|1105.9|1104.7|1102.1|1100.9|0
1604649600000|2020-11-06 08:00:00|1105.6|1104.4|1103.1|1101.9|1107.6|1106.4|1103.1|1101.9|4
1604653200000|2020-11-06 09:00:00|1103.4|1102.2|1105.7|1104.5|1106.4|1105.2|1102.7|1101.5|0
1604656800000|2020-11-06 10:00:00|1105.6|1104.4|1106.4|1105.2|1106.7|1105.5|1102.3|1101.1|16
1604660400000|2020-11-06 11:00:00|1106.3|1105.1|1105.2|1104|1107.2|1106|1104.4|1103.2|0
1604664000000|2020-11-06 12:00:00|1105.3|1104.1|1103.8|1102.6|1107.9|1106.7|1103.7|1102.5|0
1604667600000|2020-11-06 13:00:00|1103.7|1102.5|1104.7|1103.5|1107|1105.8|1103.7|1102.5|54
1604671200000|2020-11-06 14:00:00|1106.7|1105.5|1102.6|1101.4|1108.2|1107|1099.8|1098.6|180
1604674800000|2020-11-06 15:00:00|1102.3|1101.1|1101.7|1100.5|1104.2|1102.2|1098.9|1097.7|186
1604678400000|2020-11-06 16:00:00|1101.5|1100.3|1102.6|1101.4|1103.2|1102|1100.5|1099.3|111
1604682000000|2020-11-06 17:00:00|1102.3|1101.1|1102.6|1101.4|1103.6|1102.4|1101.3|1100.1|136
1604685600000|2020-11-06 18:00:00|1102.4|1101.2|1103.1|1101.9|1103.3|1102.1|1101.6|1100.4|84
1604689200000|2020-11-06 19:00:00|1102.8|1101.6|1104|1102|1105|1103.5|1101.6|1100.4|51
1604883600000|2020-11-09 01:00:00|1102.5|1100.5|1102.7|1101.5|1110|1108|1101.6|1100.1|6
1604887200000|2020-11-09 02:00:00|1102.9|1101.7|1107.5|1106.3|1108.1|1106.9|1102.6|1101.4|1
1604890800000|2020-11-09 03:00:00|1107.4|1106.2|1106.6|1105.4|1107.8|1106.6|1105.9|1104.7|0
1604894400000|2020-11-09 04:00:00|1106.5|1105.3|1106.6|1105.4|1107.4|1106.2|1105.6|1104.4|0
1604898000000|2020-11-09 05:00:00|1106.9|1105.7|1106.1|1104.9|1107.4|1106.2|1105.1|1103.9|1
1604901600000|2020-11-09 06:00:00|1105.9|1104.7|1102|1100|1106.5|1105.2|1101.5|1099.5|1
1604905200000|2020-11-09 07:00:00|1102.3|1100.3|1105.9|1103.9|1106.5|1104.5|1102.3|1100.3|1
1604908800000|2020-11-09 08:00:00|1105.8|1103.8|1104|1102|1107.3|1105.3|1102|1100|0
1604912400000|2020-11-09 09:00:00|1103.8|1101.8|1102.6|1100.6|1104.6|1102.6|1101.9|1100.5|0
1604916000000|2020-11-09 10:00:00|1102.8|1100.8|1104.3|1102.3|1104.5|1102.5|1100.8|1098.8|4
1604919600000|2020-11-09 11:00:00|1104|1102|1109.9|1108.7|1111.1|1109.9|1102.5|1100.5|0
1604923200000|2020-11-09 12:00:00|1109.8|1108.6|1114.8|1113.6|1118.4|1117.2|1109.1|1107.9|15
1604926800000|2020-11-09 13:00:00|1114.9|1113.7|1110.2|1109|1115|1113.8|1108.4|1105.4|152
1604930400000|2020-11-09 14:00:00|1111.9|1110.7|1109.2|1108|1114.7|1113.5|1108|1106.6|182
1604934000000|2020-11-09 15:00:00|1109.5|1108.3|1112.5|1111.3|1113|1111.8|1107|1105.8|108
1604937600000|2020-11-09 16:00:00|1112.3|1111.1|1111.8|1110.6|1112.5|1111.3|1108.3|1107.1|81
1604941200000|2020-11-09 17:00:00|1112|1110.8|1111.6|1110.4|1114.5|1113.3|1111.3|1110.1|132
1604944800000|2020-11-09 18:00:00|1111.7|1110.5|1112.8|1111.6|1113.6|1112.4|1110.8|1109.6|56
1604948400000|2020-11-09 19:00:00|1113.1|1111.9|1110.8|1109.6|1113.3|1112.1|1110.3|1109.1|29
1604970000000|2020-11-10 01:00:00|1111.1|1109.9|1110.6|1109.4|1113.6|1112.4|1109.8|1107.7|18
1604973600000|2020-11-10 02:00:00|1110.3|1109.1|1109.1|1107.9|1110.8|1109.6|1109.1|1107.9|0
1604977200000|2020-11-10 03:00:00|1109.3|1108.1|1109.5|1107.5|1109.8|1108.6|1108.3|1107.1|0
1604980800000|2020-11-10 04:00:00|1109|1107.8|1110.1|1108.9|1110.7|1109|1108.6|1107|0
1604984400000|2020-11-10 05:00:00|1110.6|1108.6|1109.4|1107.4|1112.2|1110.6|1108.6|1107|8
1604988000000|2020-11-10 06:00:00|1109|1107.8|1112.7|1109.7|1113.2|1110.2|1109|1106.5|0
1604991600000|2020-11-10 07:00:00|1113|1110|1114|1112.8|1114.5|1113.3|1113|1110|3
1604995200000|2020-11-10 08:00:00|1114.2|1113|1117.3|1114.3|1117.5|1115.3|1113.8|1111.9|2
1604998800000|2020-11-10 09:00:00|1117.2|1114.2|1118.2|1115.2|1120.2|1117.2|1117|1114|0
1605002400000|2020-11-10 10:00:00|1118|1115|1116.8|1115.6|1118.5|1117.3|1115.8|1114.6|1
1605006000000|2020-11-10 11:00:00|1116.7|1115.5|1115.7|1114.5|1116.7|1115.5|1113.8|1112.3|0
1605009600000|2020-11-10 12:00:00|1115.8|1114.6|1116.2|1115|1118.1|1116.9|1114.8|1113.6|23
1605013200000|2020-11-10 13:00:00|1116.3|1115.1|1117.6|1116.4|1117.8|1116.6|1115.3|1114.1|31
1605016800000|2020-11-10 14:00:00|1118.3|1117.1|1119.1|1117.9|1120.7|1119.1|1116.1|1114.9|54
1605020400000|2020-11-10 15:00:00|1118.8|1117.6|1118.8|1117.6|1123.1|1121.6|1117.6|1116.4|127
1605024000000|2020-11-10 16:00:00|1119|1117|1124.5|1122.5|1126.4|1124.1|1117.6|1116.4|135
1605027600000|2020-11-10 17:00:00|1124.6|1122.6|1146.3|1145.1|1148.5|1146|1124.6|1122.6|66
1605031200000|2020-11-10 18:00:00|1146.6|1145.4|1150.7|1148.7|1154|1152.6|1145.7|1143.6|43
1605034800000|2020-11-10 19:00:00|1151|1149|1147|1145.8|1152.5|1150|1145.6|1144|5
1605056400000|2020-11-11 01:00:00|1148.9|1145.9|1154.6|1153.4|1159|1156.5|1146|1143.9|14
1605060000000|2020-11-11 02:00:00|1154.4|1153.2|1158.7|1157.5|1160.9|1159.7|1154.4|1153.2|19
1605063600000|2020-11-11 03:00:00|1158.6|1157.4|1158.5|1155.5|1160.3|1158.7|1156.6|1155.1|0
1605067200000|2020-11-11 04:00:00|1158.4|1155.4|1158.5|1155.5|1159|1156|1157.7|1154.7|0
1605070800000|2020-11-11 05:00:00|1158.7|1155.7|1157.9|1154.9|1159.2|1156.2|1155.5|1152.5|0
1605074400000|2020-11-11 06:00:00|1158|1155|1162.5|1159.5|1162.5|1159.5|1157.7|1154.7|0
1605078000000|2020-11-11 07:00:00|1162.2|1159.2|1160.7|1157.7|1163.5|1160.5|1159.5|1156.5|0
1605081600000|2020-11-11 08:00:00|1160.9|1157.9|1160.5|1157.5|1161.6|1158.6|1158.7|1155.7|0
1605085200000|2020-11-11 09:00:00|1160.7|1157.7|1157.6|1154.6|1160.7|1157.7|1156.3|1153.3|2
1605088800000|2020-11-11 10:00:00|1157.8|1154.8|1155.8|1154.6|1158|1155.1|1155|1153|188
1605092400000|2020-11-11 11:00:00|1156.1|1154.9|1157.1|1155.9|1157.3|1156.1|1153.8|1152.6|29
1605096000000|2020-11-11 12:00:00|1156.8|1155.6|1153.8|1152.6|1156.8|1155.6|1152.2|1151|47
1605099600000|2020-11-11 13:00:00|1154.1|1152.9|1154.2|1152.2|1155.7|1153.6|1152.8|1150|1
1605103200000|2020-11-11 14:00:00|1155.6|1153.6|1157|1154|1159.4|1157.2|1150.9|1149.7|8
1605106800000|2020-11-11 15:00:00|1157.3|1154.3|1152.3|1149.3|1160.3|1157.3|1151.4|1149|52
1605110400000|2020-11-11 16:00:00|1152.4|1149.4|1148.3|1146.3|1153.2|1151.2|1148.3|1146|37
1605114000000|2020-11-11 17:00:00|1148.5|1146.5|1150|1148|1150.3|1148.7|1145.6|1144.3|27
1605117600000|2020-11-11 18:00:00|1149.9|1148.7|1152|1150|1152.9|1150.5|1148.9|1146.5|28
1605121200000|2020-11-11 19:00:00|1151.8|1149.8|1153.3|1152.1|1154.8|1153.2|1151.5|1149.5|23
1605142800000|2020-11-12 01:00:00|1152.9|1151.7|1147.2|1146|1153.7|1152.5|1146.7|1145.5|4330
1605146400000|2020-11-12 02:00:00|1147|1145.8|1151.2|1150|1151.9|1150.7|1146.5|1145.3|1725
1605150000000|2020-11-12 03:00:00|1151|1149.8|1148.9|1147.7|1151.7|1150.5|1148.2|1147|1065
1605153600000|2020-11-12 04:00:00|1149|1147.8|1148.5|1147.3|1149.6|1148.2|1148.4|1146.6|11343
1605157200000|2020-11-12 05:00:00|1148.4|1147.2|1150.2|1149|1150.7|1149.5|1148.2|1147|569
1605160800000|2020-11-12 06:00:00|1150.3|1149.1|1147.4|1146.2|1150.7|1149.5|1146.7|1145.5|1079
1605164400000|2020-11-12 07:00:00|1147.8|1146.6|1148.4|1147.2|1149.4|1148.2|1147.4|1146.2|346
1605168000000|2020-11-12 08:00:00|1148.3|1147.1|1149.3|1148.1|1151.3|1150.1|1148.3|1147.1|940
1605171600000|2020-11-12 09:00:00|1149.4|1148.2|1150.7|1149.5|1151.2|1150|1148.4|1147.2|719
1605175200000|2020-11-12 10:00:00|1150.6|1149.4|1152.1|1150.9|1153.7|1152.5|1150.2|1149|1189
1605178800000|2020-11-12 11:00:00|1152.2|1151|1153.4|1152.2|1154.4|1153.2|1151.6|1150.4|1673
1605182400000|2020-11-12 12:00:00|1153.2|1152|1146.2|1145|1153.7|1152.5|1146.2|1145|2848
1605186000000|2020-11-12 13:00:00|1145.9|1144.7|1148.7|1147.5|1149.3|1148.1|1145.7|1144.5|2469
1605189600000|2020-11-12 14:00:00|1148|1146.8|1146.7|1145.5|1150.2|1149|1146|1144.8|9987
1605193200000|2020-11-12 15:00:00|1147|1145.8|1144.7|1143.5|1147.5|1146.3|1142.5|1141.3|13863
1605196800000|2020-11-12 16:00:00|1144.5|1143.3|1141.2|1140|1145.5|1144.3|1141|1139.8|7680
1605200400000|2020-11-12 17:00:00|1141.5|1140.3|1143.5|1142.3|1145.5|1144.3|1140.5|1139.3|7952
1605204000000|2020-11-12 18:00:00|1143.2|1142|1143.5|1142.3|1147.2|1146|1142.5|1141.3|6799
1605207600000|2020-11-12 19:00:00|1143.7|1142.5|1146.7|1145.5|1147|1145.8|1143.7|1142.5|5453
1605229200000|2020-11-13 01:00:00|1146.2|1145|1145|1143.8|1149.2|1148|1144.2|1143|3204
1605232800000|2020-11-13 02:00:00|1144.9|1143.7|1139.9|1138.7|1145.5|1144.3|1139.7|1138.5|3780
1605236400000|2020-11-13 03:00:00|1139.7|1138.5|1142.1|1140.9|1142.7|1141.5|1138.7|1137.5|1887
1605240000000|2020-11-13 04:00:00|1142|1140.8|1143.2|1142|1144.7|1143.5|1141.2|1140|903
1605243600000|2020-11-13 05:00:00|1143|1141.8|1143|1141.8|1143.2|1142|1141.5|1140.3|989
1605247200000|2020-11-13 06:00:00|1143.2|1142|1144.2|1143|1144.7|1143.5|1142.5|1141.3|1384
1605250800000|2020-11-13 07:00:00|1144.1|1142.9|1145|1143.8|1145.2|1144|1142.7|1141.5|606
1605254400000|2020-11-13 08:00:00|1144.9|1143.7|1145|1143.8|1145.2|1144|1143.7|1142.5|471
1605258000000|2020-11-13 09:00:00|1144.8|1143.6|1146.2|1145|1146.2|1145|1143.1|1141.9|1158
1605261600000|2020-11-13 10:00:00|1146.3|1145.1|1149.5|1148.3|1149.7|1148.5|1146|1144.8|1169
1605265200000|2020-11-13 11:00:00|1149.3|1148.1|1148.2|1147|1149.5|1148.3|1146.2|1145|1255
1605268800000|2020-11-13 12:00:00|1148.1|1146.9|1150.2|1149|1151.8|1150.6|1147.6|1146.4|1872
1605272400000|2020-11-13 13:00:00|1150|1148.8|1150.2|1149|1151.5|1150.3|1149.1|1147.9|2665
1605276000000|2020-11-13 14:00:00|1151.7|1150.5|1153|1151.8|1157.5|1156.3|1151.2|1150|11725
1605279600000|2020-11-13 15:00:00|1153.1|1151.9|1150.7|1149.5|1154|1152.8|1150|1148.8|8124
1605283200000|2020-11-13 16:00:00|1150.5|1149.3|1152.7|1151.5|1154|1152.8|1150|1148.8|4739
1605286800000|2020-11-13 17:00:00|1152.8|1151.6|1151.2|1150|1153.3|1152.1|1150.5|1149.3|5539
1605290400000|2020-11-13 18:00:00|1151.5|1150.3|1150.7|1149.5|1153|1151.8|1150.7|1149.5|5616
1605294000000|2020-11-13 19:00:00|1150.9|1149.7|1149|1147.8|1151|1149.8|1148.2|1147|5661
1605488400000|2020-11-16 01:00:00|1150.5|1149.3|1151.2|1150|1152.8|1151.6|1147.3|1146.1|5043
1605492000000|2020-11-16 02:00:00|1151.3|1150.1|1151.2|1150|1152.7|1151.5|1149.4|1148.2|1444
1605495600000|2020-11-16 03:00:00|1151.4|1150.2|1150.3|1149.1|1151.8|1150.6|1150.3|1149.1|716
1605499200000|2020-11-16 04:00:00|1150.2|1149|1149.5|1148.3|1150.5|1149.3|1148.3|1147.1|752
1605502800000|2020-11-16 05:00:00|1149.7|1148.5|1148.1|1146.9|1150.5|1149.3|1147.5|1146.3|843
1605506400000|2020-11-16 06:00:00|1148.3|1147.1|1150.5|1149.3|1150.5|1149.3|1147.2|1146|992
1605510000000|2020-11-16 07:00:00|1150.3|1149.1|1149.8|1148.6|1150.3|1149.1|1149|1147.8|772
1605513600000|2020-11-16 08:00:00|1149.7|1148.5|1150.9|1149.7|1152.5|1151.3|1148|1146.8|1178
1605517200000|2020-11-16 09:00:00|1150.8|1149.6|1151.9|1150.7|1152.5|1151.3|1150.3|1149.1|835
1605520800000|2020-11-16 10:00:00|1152|1150.8|1151.1|1149.9|1152.8|1151.6|1151|1149.8|1036
1605524400000|2020-11-16 11:00:00|1151.3|1150.1|1150|1148.8|1151.5|1150.3|1148.8|1147.6|839
1605528000000|2020-11-16 12:00:00|1150.1|1148.9|1154.5|1153.3|1154.5|1153.3|1150|1148.8|2297
1605531600000|2020-11-16 13:00:00|1154.3|1153.1|1153.4|1152.2|1155.3|1154.1|1152.8|1151.6|1316
1605535200000|2020-11-16 14:00:00|1153.8|1152.6|1146|1144.8|1154|1152.8|1145|1143.8|9670
1605538800000|2020-11-16 15:00:00|1146.3|1145.1|1150.5|1149.3|1151.8|1150.6|1144.8|1143.6|8200
1605542400000|2020-11-16 16:00:00|1150.4|1149.2|1150.3|1149.1|1152.3|1151.1|1148|1146.8|4569
1605546000000|2020-11-16 17:00:00|1150.4|1149.2|1153.3|1152.1|1154.1|1152.9|1150.3|1149.1|3767
1605549600000|2020-11-16 18:00:00|1153|1151.8|1152.3|1151.1|1153|1151.8|1150.8|1149.6|3569
1605553200000|2020-11-16 19:00:00|1152.5|1151.3|1155.3|1154.1|1155.8|1154.6|1152.5|1151.3|5079
1605574800000|2020-11-17 01:00:00|1158.7|1157.5|1166.3|1165.1|1167.2|1166|1158|1156.8|6170
1605578400000|2020-11-17 02:00:00|1166.2|1165|1164.5|1163.3|1166.4|1165.2|1164.1|1162.9|1684
1605582000000|2020-11-17 03:00:00|1164.3|1163.1|1164.6|1163.4|1165.3|1164.1|1163.8|1162.6|710
1605585600000|2020-11-17 04:00:00|1164.5|1163.3|1164.3|1163.1|1165.7|1164.5|1164.3|1163.1|473
1605589200000|2020-11-17 05:00:00|1164.2|1163|1165.3|1164.1|1165.8|1164.6|1163.8|1162.6|793
1605592800000|2020-11-17 06:00:00|1165.5|1164.3|1167.5|1166.3|1167.8|1166.6|1164.8|1163.6|1325
1605596400000|2020-11-17 07:00:00|1167.4|1166.2|1167.4|1166.2|1167.8|1166.6|1167|1165.8|858
1605600000000|2020-11-17 08:00:00|1167.5|1166.3|1168.7|1167.5|1169.5|1168.3|1167.2|1166|4238
1605603600000|2020-11-17 09:00:00|1169|1167.8|1169.5|1168.3|1170|1168.8|1168|1166.8|2396
1605607200000|2020-11-17 10:00:00|1169.7|1168.5|1169.1|1167.9|1169.7|1168.5|1167.9|1166.7|1539
1605610800000|2020-11-17 11:00:00|1169.2|1168|1165.8|1164.6|1169.5|1168.3|1164.5|1163.3|2992
1605614400000|2020-11-17 12:00:00|1165.9|1164.7|1171.5|1170.3|1172.8|1171.6|1165.5|1164.3|2826
1605618000000|2020-11-17 13:00:00|1171.7|1170.5|1171.7|1170.5|1172.7|1171.5|1170.2|1169|2947
1605621600000|2020-11-17 14:00:00|1172.2|1171|1172.2|1171|1175.2|1174|1170|1168.8|10275
1605625200000|2020-11-17 15:00:00|1172.4|1171.2|1172.1|1170.9|1178.9|1177.7|1172.1|1170.9|13216
1605628800000|2020-11-17 16:00:00|1172.3|1171.1|1175.3|1174.1|1175.6|1174.4|1171.9|1170.7|7436
1605632400000|2020-11-17 17:00:00|1175.2|1174|1169.7|1168.5|1176.4|1175.2|1169.6|1168.4|9724
1605636000000|2020-11-17 18:00:00|1169.6|1168.4|1169.4|1168.2|1172.5|1171.3|1169.1|1167.9|5080
1605639600000|2020-11-17 19:00:00|1169.6|1168.4|1170.4|1169.2|1170.9|1169.7|1169.4|1168.2|5067
1605661200000|2020-11-18 01:00:00|1170.6|1169.4|1170.1|1168.9|1172.3|1171.1|1168.5|1167.3|3138
1605664800000|2020-11-18 02:00:00|1170.2|1169|1168.5|1167.3|1171|1169.8|1168.3|1167.1|1059
1605668400000|2020-11-18 03:00:00|1168.4|1167.2|1171.3|1170.1|1172.1|1170.9|1168.4|1167.2|1084
1605672000000|2020-11-18 04:00:00|1171.2|1170|1171.5|1170.3|1171.8|1170.6|1171.1|1169.9|368
1605675600000|2020-11-18 05:00:00|1171.6|1170.4|1174.9|1173.7|1175.4|1174.2|1170.8|1169.6|2032
1605679200000|2020-11-18 06:00:00|1174.8|1173.6|1173.1|1171.9|1174.8|1173.6|1171.6|1170.4|1149
1605682800000|2020-11-18 07:00:00|1172.9|1171.7|1174.4|1173.2|1175.1|1173.9|1172.4|1171.2|782
1605686400000|2020-11-18 08:00:00|1174.5|1173.3|1175.8|1174.6|1175.9|1174.7|1174.4|1173.2|786
1605690000000|2020-11-18 09:00:00|1175.7|1174.5|1175.8|1174.6|1176.3|1175.1|1174.6|1173.4|1797
1605693600000|2020-11-18 10:00:00|1176|1174.8|1174.8|1173.6|1176.1|1174.9|1173.6|1172.4|2568
1605697200000|2020-11-18 11:00:00|1174.7|1173.5|1175.6|1174.4|1176.1|1174.9|1173.7|1172.5|2125
1605700800000|2020-11-18 12:00:00|1175.7|1174.5|1179.2|1178|1179.3|1178.1|1175.4|1174.2|4240
1605704400000|2020-11-18 13:00:00|1179.1|1177.9|1182.8|1181.6|1184.3|1183.1|1178.3|1177.1|4695
1605708000000|2020-11-18 14:00:00|1183.3|1182.1|1185.3|1184.1|1187.5|1186.3|1181.3|1180.1|10990
1605711600000|2020-11-18 15:00:00|1185.5|1184.3|1187.1|1185.9|1190|1188.8|1183.8|1182.6|12617
1605715200000|2020-11-18 16:00:00|1187|1185.8|1185.3|1184.1|1188.3|1187.1|1185.1|1183.9|10366
1605718800000|2020-11-18 17:00:00|1185.1|1183.9|1183.6|1182.4|1186.1|1184.9|1182.6|1181.4|10952
1605722400000|2020-11-18 18:00:00|1183.8|1182.6|1177.9|1176.7|1183.9|1182.7|1176.4|1175.2|10400
1605726000000|2020-11-18 19:00:00|1178.1|1176.9|1174.3|1173.1|1178.6|1177.4|1174.3|1173.1|7117
1605747600000|2020-11-19 01:00:00|1173.8|1172.6|1177.1|1175.9|1177.4|1176.2|1171.6|1170.4|4348
1605751200000|2020-11-19 02:00:00|1177|1175.8|1176.7|1175.5|1178.4|1177.2|1174.9|1173.7|1240
1605754800000|2020-11-19 03:00:00|1176.6|1175.4|1174.9|1173.7|1177.2|1176|1174.4|1173.2|987
1605758400000|2020-11-19 04:00:00|1174.8|1173.6|1174.6|1173.4|1175.4|1174.2|1174.4|1173.2|241
1605762000000|2020-11-19 05:00:00|1174.7|1173.5|1175.4|1174.2|1176.1|1174.9|1174.4|1173.2|742
1605765600000|2020-11-19 06:00:00|1175.5|1174.3|1176.2|1175|1176.9|1175.7|1173.9|1172.7|1308
1605769200000|2020-11-19 07:00:00|1176.1|1174.9|1173.6|1172.4|1176.2|1175|1173.4|1172.2|577
1605772800000|2020-11-19 08:00:00|1173.5|1172.3|1162.9|1161.7|1173.7|1172.5|1162.4|1161.2|4626
1605776400000|2020-11-19 09:00:00|1162.8|1161.6|1166.9|1165.7|1167.9|1166.7|1162.4|1161.2|4963
1605780000000|2020-11-19 10:00:00|1167.2|1166|1165.8|1164.6|1167.2|1166|1164.9|1163.7|4229
1605783600000|2020-11-19 11:00:00|1165.9|1164.7|1166.9|1165.7|1167.6|1166.4|1165.3|1164.1|1548
1605787200000|2020-11-19 12:00:00|1166.7|1165.5|1164|1162.8|1167.4|1166.2|1162.8|1161.6|2895
1605790800000|2020-11-19 13:00:00|1164.1|1162.9|1167.1|1165.9|1167.3|1166.1|1164.1|1162.9|4061
1605794400000|2020-11-19 14:00:00|1167.8|1166.6|1170.5|1169.3|1173|1171.8|1166.3|1165.1|11493
1605798000000|2020-11-19 15:00:00|1170.6|1169.4|1177.8|1176.6|1181.4|1180.2|1170.4|1169.2|11837
1605801600000|2020-11-19 16:00:00|1177.7|1176.5|1178.8|1177.6|1179.8|1178.6|1177.5|1176.3|7334
1605805200000|2020-11-19 17:00:00|1179|1177.8|1177|1175.8|1179|1177.8|1172.5|1171.3|6213
1605808800000|2020-11-19 18:00:00|1176.8|1175.6|1175.3|1174.1|1178.3|1177.1|1174.1|1172.9|3634
1605812400000|2020-11-19 19:00:00|1175.5|1174.3|1178.5|1177.3|1178.6|1177.4|1175|1173.8|3821
1605834000000|2020-11-20 01:00:00|1180|1178.8|1185.8|1184.6|1186.3|1185.1|1179.3|1178.1|4437
1605837600000|2020-11-20 02:00:00|1185.7|1184.5|1187.9|1186.7|1187.9|1186.7|1185.1|1183.9|1773
1605841200000|2020-11-20 03:00:00|1187.7|1186.5|1186.6|1185.4|1187.9|1186.7|1186.1|1184.9|776
1605844800000|2020-11-20 04:00:00|1186.5|1185.3|1185.8|1184.6|1186.6|1185.4|1185.4|1184.2|409
1605848400000|2020-11-20 05:00:00|1185.7|1184.5|1186.9|1185.7|1186.9|1185.7|1185.1|1183.9|1217
1605852000000|2020-11-20 06:00:00|1186.8|1185.6|1187.6|1186.4|1188|1186.8|1184.1|1182.9|2137
1605855600000|2020-11-20 07:00:00|1187.8|1186.6|1188.1|1186.9|1188.9|1187.7|1186.6|1185.4|1106
1605859200000|2020-11-20 08:00:00|1188.3|1187.1|1192.1|1190.9|1193.1|1191.9|1187.8|1186.6|3435
1605862800000|2020-11-20 09:00:00|1192.2|1191|1190.9|1189.7|1192.6|1191.4|1190.1|1188.9|1156
1605866400000|2020-11-20 10:00:00|1190.8|1189.6|1188.8|1187.6|1191.6|1190.4|1188.8|1187.6|2150
1605870000000|2020-11-20 11:00:00|1188.9|1187.7|1191|1189.8|1191.3|1190.1|1187.1|1185.9|2619
1605873600000|2020-11-20 12:00:00|1191.1|1189.9|1192.8|1191.6|1193.3|1192.1|1190.1|1188.9|3263
1605877200000|2020-11-20 13:00:00|1192.9|1191.7|1193.6|1192.4|1197.1|1195.9|1192.4|1191.2|5671
1605880800000|2020-11-20 14:00:00|1193.5|1192.3|1187.6|1186.4|1194.3|1193.1|1186.9|1185.7|11536
1605884400000|2020-11-20 15:00:00|1187.9|1186.7|1179.5|1178.3|1188.1|1186.9|1179.2|1178|13954
1605888000000|2020-11-20 16:00:00|1179.7|1178.5|1182.4|1181.2|1183|1181.8|1177.4|1176.2|9523
1605891600000|2020-11-20 17:00:00|1182.3|1181.1|1183.4|1182.2|1184.7|1183.5|1181.9|1180.7|4528
1605895200000|2020-11-20 18:00:00|1183.3|1182.1|1182|1180.8|1185|1183.8|1182|1180.8|7374
1605898800000|2020-11-20 19:00:00|1182.3|1181.1|1182.1|1180.9|1183.2|1182|1181.5|1180.3|4875
1606093200000|2020-11-23 01:00:00|1196.9|1195.7|1197.2|1196|1200.4|1199.2|1192.7|1191.5|7101
1606096800000|2020-11-23 02:00:00|1197.3|1196.1|1195.3|1194.1|1197.3|1196.1|1193.8|1192.6|1216
1606100400000|2020-11-23 03:00:00|1195.2|1194|1195|1193.8|1196.1|1194.9|1194.3|1193.1|508
1606104000000|2020-11-23 04:00:00|1194.8|1193.6|1195.2|1194|1195.3|1194.1|1194|1192.8|263
1606107600000|2020-11-23 05:00:00|1195.1|1193.9|1196.1|1194.9|1197.6|1196.4|1194.9|1193.7|975
1606111200000|2020-11-23 06:00:00|1196.3|1195.1|1194.1|1192.9|1196.8|1195.6|1194|1192.8|888
1606114800000|2020-11-23 07:00:00|1194|1192.8|1195.5|1194.3|1196.5|1195.3|1194|1192.8|460
1606118400000|2020-11-23 08:00:00|1195.6|1194.4|1197.5|1196.3|1198.5|1197.3|1195.6|1194.4|2629
1606122000000|2020-11-23 09:00:00|1197.8|1196.6|1196.5|1195.3|1197.8|1196.6|1195.5|1194.3|616
1606125600000|2020-11-23 10:00:00|1196.6|1195.4|1196.8|1195.6|1197.1|1195.9|1194.6|1193.4|870
1606129200000|2020-11-23 11:00:00|1197|1195.8|1197.6|1196.4|1197.8|1196.6|1195.5|1194.3|738
1606132800000|2020-11-23 12:00:00|1197.5|1196.3|1197.5|1196.3|1198|1196.8|1196.5|1195.3|1042
1606136400000|2020-11-23 13:00:00|1197.6|1196.4|1195.6|1194.4|1197.8|1196.6|1194.6|1193.4|1576
1606140000000|2020-11-23 14:00:00|1195.5|1194.3|1189.4|1188.2|1196.8|1195.6|1189.1|1187.9|9015
1606143600000|2020-11-23 15:00:00|1189.6|1188.4|1191.9|1190.7|1192.4|1191.2|1186.9|1185.7|10459
1606147200000|2020-11-23 16:00:00|1191.7|1190.5|1195.3|1194.1|1195.3|1194.1|1190.8|1189.6|5880
1606150800000|2020-11-23 17:00:00|1195.4|1194.2|1194|1192.8|1195.5|1194.3|1193|1191.8|4063
1606154400000|2020-11-23 18:00:00|1194.1|1192.9|1192.6|1191.4|1194.3|1193.1|1189.3|1188.1|5368
1606158000000|2020-11-23 19:00:00|1192.8|1191.6|1192.9|1191.7|1194.5|1193.3|1191.9|1190.7|5058
1606179600000|2020-11-24 01:00:00|1192.1|1190.9|1185.5|1184.3|1194.1|1192.9|1184.5|1183.3|6906
1606183200000|2020-11-24 02:00:00|1185.4|1184.2|1188.5|1187.3|1189.5|1188.3|1185|1183.8|1235
1606186800000|2020-11-24 03:00:00|1188.3|1187.1|1188.4|1187.2|1189.5|1188.3|1187.3|1186.1|519
1606190400000|2020-11-24 04:00:00|1188.3|1187.1|1187.3|1186.1|1188.5|1187.3|1187|1185.8|329
1606194000000|2020-11-24 05:00:00|1187.4|1186.2|1185.9|1184.7|1187.8|1186.6|1185.1|1183.9|693
1606197600000|2020-11-24 06:00:00|1186|1184.8|1185|1183.8|1186.8|1185.6|1184.1|1182.9|1303
1606201200000|2020-11-24 07:00:00|1185.2|1184|1183.9|1182.7|1185.3|1184.1|1183.3|1182.1|838
1606204800000|2020-11-24 08:00:00|1184|1182.8|1184.4|1183.2|1187.8|1186.6|1183.9|1182.7|1117
1606208400000|2020-11-24 09:00:00|1184.5|1183.3|1184|1182.8|1185.5|1184.3|1183.3|1182.1|705
1606212000000|2020-11-24 10:00:00|1184.3|1183.1|1184.3|1183.1|1185.8|1184.6|1183|1181.8|748
1606215600000|2020-11-24 11:00:00|1184.4|1183.2|1178.6|1177.4|1185.1|1183.9|1178.5|1177.3|5091
1606219200000|2020-11-24 12:00:00|1178.7|1177.5|1181|1179.8|1181.5|1180.3|1175|1173.8|5059
1606222800000|2020-11-24 13:00:00|1181.1|1179.9|1180.3|1179.1|1181.1|1179.9|1178.1|1176.9|2386
1606226400000|2020-11-24 14:00:00|1179.4|1178.2|1179.3|1178.1|1186.7|1185.5|1179|1177.8|10265
1606230000000|2020-11-24 15:00:00|1179.5|1178.3|1184|1182.8|1184.3|1183.1|1177.3|1176.1|8622
1606233600000|2020-11-24 16:00:00|1184.1|1182.9|1187.5|1186.3|1188|1186.8|1183|1181.8|6304
1606237200000|2020-11-24 17:00:00|1187.6|1186.4|1189.3|1188.1|1191.3|1190.1|1186|1184.8|5684
1606240800000|2020-11-24 18:00:00|1189.6|1188.4|1191.3|1190.1|1191.6|1190.4|1187.1|1185.9|4855
1606244400000|2020-11-24 19:00:00|1191.5|1190.3|1194.9|1193.7|1194.9|1193.7|1191.5|1190.3|5304
1606266000000|2020-11-25 01:00:00|1198.2|1197|1198.8|1197.6|1199.1|1197.9|1196.3|1195.1|3593
1606269600000|2020-11-25 02:00:00|1198.7|1197.5|1197.6|1196.4|1199.4|1198.2|1197.2|1196|1040
1606273200000|2020-11-25 03:00:00|1197.4|1196.2|1195.8|1194.6|1197.6|1196.4|1195.1|1193.9|855
1606276800000|2020-11-25 04:00:00|1195.9|1194.7|1196.1|1194.9|1197.1|1195.9|1195.4|1194.2|359
1606280400000|2020-11-25 05:00:00|1196|1194.8|1193.1|1191.9|1196.6|1195.4|1192.8|1191.6|869
1606284000000|2020-11-25 06:00:00|1193.3|1192.1|1194.7|1193.5|1195.3|1194.1|1193.3|1192.1|789
1606287600000|2020-11-25 07:00:00|1194.6|1193.4|1196.1|1194.9|1196.1|1194.9|1194.3|1193.1|342
1606291200000|2020-11-25 08:00:00|1196.3|1195.1|1195.8|1194.6|1197.8|1196.6|1195|1193.8|1051
1606294800000|2020-11-25 09:00:00|1195.9|1194.7|1196.3|1195.1|1196.6|1195.4|1193.7|1192.5|1025
1606298400000|2020-11-25 10:00:00|1196.1|1194.9|1190.1|1188.9|1196.8|1195.6|1189.3|1188.1|2081
1606302000000|2020-11-25 11:00:00|1190.3|1189.1|1193.2|1192|1193.2|1192|1190.3|1189.1|866
1606305600000|2020-11-25 12:00:00|1193.1|1191.9|1193.8|1192.6|1195|1193.8|1192.7|1191.5|898
1606309200000|2020-11-25 13:00:00|1194.8|1193.6|1195.2|1194|1197.1|1195.9|1193.8|1192.6|2877
1606312800000|2020-11-25 14:00:00|1194.3|1193.1|1188.3|1187.1|1194.3|1193.1|1186.8|1185.6|7653
1606316400000|2020-11-25 15:00:00|1188.2|1187|1185.9|1184.7|1190.5|1189.3|1184.5|1183.3|8780
1606320000000|2020-11-25 16:00:00|1185.7|1184.5|1186.5|1185.3|1188|1186.8|1184.7|1183.5|4831
1606323600000|2020-11-25 17:00:00|1186.6|1185.4|1187.3|1186.1|1187.8|1186.6|1185.5|1184.3|2710
1606327200000|2020-11-25 18:00:00|1187.2|1186|1185.5|1184.3|1189.3|1188.1|1185.5|1184.3|4150
1606330800000|2020-11-25 19:00:00|1185.8|1184.6|1185.5|1184.3|1187.3|1186.1|1184.3|1183.1|4856
1606438800000|2020-11-27 01:00:00|1184|1182.8|1183.6|1182.4|1184.2|1183|1183.6|1182.4|0
1606446000000|2020-11-27 03:00:00|1183.4|1182.2|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606449600000|2020-11-27 04:00:00|1183.6|1182.4|1183.4|1182.2|1183.6|1182.4|1183.4|1182.2|0
1606456800000|2020-11-27 06:00:00|1183.5|1182.3|1183.1|1181.9|1183.5|1182.3|1183.1|1181.9|0
1606485600000|2020-11-27 14:00:00|1184.6|1183.4|1192.5|1191.3|1193|1191.8|1180.4|1179.2|9470
1606489200000|2020-11-27 15:00:00|1192.2|1191|1190.7|1189.5|1194.2|1193|1189.2|1188|6624
1606492800000|2020-11-27 16:00:00|1190.9|1189.7|1191.4|1190.2|1192.7|1191.5|1189.2|1188|4631
1606496400000|2020-11-27 17:00:00|1191.2|1190|1192.9|1191.7|1192.9|1191.7|1190|1188.8|4344
1606500000000|2020-11-27 18:00:00|1193|1191.8|1194.5|1193.3|1194.5|1193.3|1192.7|1191.5|1035
1606698000000|2020-11-30 01:00:00|1199.3|1198.1|1196.3|1195.1|1199.4|1198.2|1196|1194.8|3924
1606701600000|2020-11-30 02:00:00|1196.2|1195|1195.4|1194.2|1196.8|1195.6|1195.2|1194|1033
1606705200000|2020-11-30 03:00:00|1195.2|1194|1194|1192.8|1195.5|1194.3|1192.7|1191.5|1024
1606708800000|2020-11-30 04:00:00|1193.9|1192.7|1193.9|1192.7|1194.5|1193.3|1193.5|1192.3|300
1606712400000|2020-11-30 05:00:00|1194|1192.8|1192|1190.8|1194|1192.8|1191.7|1190.5|829
1606716000000|2020-11-30 06:00:00|1191.9|1190.7|1195.8|1194.6|1196.5|1195.3|1189.1|1187.9|1682
1606719600000|2020-11-30 07:00:00|1195.7|1194.5|1193.9|1192.7|1195.7|1194.5|1191.8|1190.6|683
1606723200000|2020-11-30 08:00:00|1193.8|1192.6|1191.1|1189.9|1196|1194.8|1189.9|1188.7|753
1606726800000|2020-11-30 09:00:00|1191|1189.8|1187.8|1186.6|1191.2|1190|1187.2|1186|757
1606730400000|2020-11-30 10:00:00|1187.9|1186.7|1185.4|1184.2|1188|1186.8|1184.3|1183.1|1014
1606734000000|2020-11-30 11:00:00|1185.5|1184.3|1186.3|1185.1|1187|1185.8|1184.4|1183.2|916
1606737600000|2020-11-30 12:00:00|1186.4|1185.2|1185.2|1184|1188.1|1186.9|1184.7|1183.5|1451
1606741200000|2020-11-30 13:00:00|1185.4|1184.2|1181.7|1180.5|1186.9|1185.7|1180.9|1179.7|3233
1606744800000|2020-11-30 14:00:00|1181.3|1180.1|1175|1173.8|1184.4|1183.2|1171.8|1170.6|12642
1606748400000|2020-11-30 15:00:00|1174.9|1173.7|1177.7|1176.5|1180.4|1179.2|1172.4|1171.2|9984
1606752000000|2020-11-30 16:00:00|1177.8|1176.6|1176.9|1175.7|1178.3|1177.1|1175|1173.8|4722
1606755600000|2020-11-30 17:00:00|1177|1175.8|1173.5|1172.3|1177.2|1176|1172|1170.8|5696
1606759200000|2020-11-30 18:00:00|1173.7|1172.5|1172|1170.8|1173.9|1172.7|1170.3|1169.1|5819
1606762800000|2020-11-30 19:00:00|1172.3|1171.1|1169.7|1168.5|1172.3|1171.1|1169|1167.8|5558
1606784400000|2020-12-01 01:00:00|1170.4|1169.2|1171.3|1170.1|1172.5|1171.3|1166.8|1165.6|3537
1606788000000|2020-12-01 02:00:00|1171|1169.8|1171.8|1170.6|1172.3|1171.1|1169.9|1168.7|1232
1606791600000|2020-12-01 03:00:00|1171.7|1170.5|1173|1171.8|1173.3|1172.1|1171.3|1170.1|847
1606795200000|2020-12-01 04:00:00|1172.8|1171.6|1171.3|1170.1|1173|1171.8|1171.3|1170.1|471
1606798800000|2020-12-01 05:00:00|1171.6|1170.4|1170.9|1169.7|1172.6|1171.4|1170.7|1169.5|1341
1606802400000|2020-12-01 06:00:00|1171|1169.8|1169.1|1167.9|1171.1|1169.9|1167.5|1166.3|1081
1606806000000|2020-12-01 07:00:00|1169.3|1168.1|1169.9|1168.7|1171.3|1170.1|1168.5|1167.3|677
1606809600000|2020-12-01 08:00:00|1169.6|1168.4|1170.9|1169.7|1171.9|1170.7|1169.1|1167.9|761
1606813200000|2020-12-01 09:00:00|1171|1169.8|1170.1|1168.9|1171.9|1170.7|1168.5|1167.3|766
1606816800000|2020-12-01 10:00:00|1169.9|1168.7|1172.4|1171.2|1172.6|1171.4|1169.6|1168.4|1290
1606820400000|2020-12-01 11:00:00|1172.5|1171.3|1175.9|1174.7|1176.8|1175.6|1172.1|1170.9|2146
1606824000000|2020-12-01 12:00:00|1175.8|1174.6|1173.4|1172.2|1176.7|1175.5|1172.3|1171.1|943
1606827600000|2020-12-01 13:00:00|1173.3|1172.1|1170.6|1169.4|1173.3|1172.1|1169.7|1168.5|1722
1606831200000|2020-12-01 14:00:00|1169.8|1168.6|1175.5|1174.3|1175.8|1174.6|1165.4|1164.2|9939
1606834800000|2020-12-01 15:00:00|1175.2|1174|1174|1172.8|1175.5|1174.3|1168.4|1167.2|7446
1606838400000|2020-12-01 16:00:00|1173.7|1172.5|1171.9|1170.7|1174.7|1173.5|1171.2|1170|4484
1606842000000|2020-12-01 17:00:00|1171.8|1170.6|1165.5|1164.3|1171.9|1170.7|1162.3|1161.1|9552
1606845600000|2020-12-01 18:00:00|1165.6|1164.4|1163|1161.8|1165.9|1164.7|1162.2|1161|4908
1606849200000|2020-12-01 19:00:00|1162.7|1161.5|1164|1162.8|1165.2|1164|1162.5|1161.3|3899
1606870800000|2020-12-02 01:00:00|1164.5|1163.3|1158|1156.8|1164.8|1163.6|1157.5|1156.3|4411
1606874400000|2020-12-02 02:00:00|1157.8|1156.6|1158.5|1157.3|1159|1157.8|1156.7|1155.5|1702
1606878000000|2020-12-02 03:00:00|1158.4|1157.2|1158.2|1157|1158.8|1157.6|1158|1156.8|510
1606881600000|2020-12-02 04:00:00|1158|1156.8|1157.8|1156.6|1158.3|1157.1|1157.8|1156.6|169
1606885200000|2020-12-02 05:00:00|1157.7|1156.5|1157.1|1155.9|1158.3|1157.1|1157|1155.8|759
1606888800000|2020-12-02 06:00:00|1157.2|1156|1155|1153.8|1157.5|1156.3|1154.8|1153.6|1169
1606892400000|2020-12-02 07:00:00|1155.3|1154.1|1155.5|1154.3|1156.4|1155.2|1155.3|1154.1|858
1606896000000|2020-12-02 08:00:00|1155.3|1154.1|1153|1151.8|1155.8|1154.6|1150.9|1149.7|3074
1606899600000|2020-12-02 09:00:00|1152.9|1151.7|1151.8|1150.6|1153.9|1152.7|1151.5|1150.3|896
1606903200000|2020-12-02 10:00:00|1151.7|1150.5|1153.3|1152.1|1153.8|1152.6|1151.1|1149.9|1375
1606906800000|2020-12-02 11:00:00|1153|1151.8|1146.3|1145.1|1153.3|1152.1|1146|1144.8|2786
1606910400000|2020-12-02 12:00:00|1146.5|1145.3|1146.5|1145.3|1147.4|1146.2|1143.4|1142.2|4123
1606914000000|2020-12-02 13:00:00|1146.4|1145.2|1149.2|1148|1149.5|1148.3|1143.5|1142.3|3154
1606917600000|2020-12-02 14:00:00|1148.5|1147.3|1147.4|1146.2|1149.7|1148.5|1144.5|1143.3|7634
1606921200000|2020-12-02 15:00:00|1147.2|1146|1157.8|1156.6|1157.8|1156.6|1147|1145.8|14080
1606924800000|2020-12-02 16:00:00|1157.7|1156.5|1158.7|1157.5|1162.5|1161.3|1156|1154.8|8245
1606928400000|2020-12-02 17:00:00|1158.6|1157.4|1158.6|1157.4|1159.5|1158.3|1156.7|1155.5|5674
1606932000000|2020-12-02 18:00:00|1158.5|1157.3|1156.3|1155.1|1158.9|1157.7|1155|1153.8|4415
1606935600000|2020-12-02 19:00:00|1156.5|1155.3|1154.1|1152.9|1156.5|1155.3|1153.7|1152.5|4045
1606957200000|2020-12-03 01:00:00|1155.5|1154.3|1157.4|1156.2|1158.1|1156.9|1153.5|1152.3|2500
1606960800000|2020-12-03 02:00:00|1157.1|1155.9|1156.8|1155.6|1157.9|1156.7|1155.8|1154.6|584
1606964400000|2020-12-03 03:00:00|1156.6|1155.4|1157.3|1156.1|1158.9|1157.7|1156.3|1155.1|504
1606968000000|2020-12-03 04:00:00|1157|1155.8|1156.4|1155.2|1157.3|1156.1|1156.4|1155.2|147
1606971600000|2020-12-03 05:00:00|1156.3|1155.1|1156.5|1155.3|1157.8|1156.6|1155.9|1154.7|513
1606975200000|2020-12-03 06:00:00|1156.6|1155.4|1157.8|1156.6|1157.8|1156.6|1155.4|1154.2|527
1606978800000|2020-12-03 07:00:00|1157.7|1156.5|1159.1|1157.9|1159.3|1158.1|1157|1155.8|790
1606982400000|2020-12-03 08:00:00|1159.3|1158.1|1162.7|1161.5|1164.1|1162.9|1157.4|1156.2|1815
1606986000000|2020-12-03 09:00:00|1162.6|1161.4|1159.6|1158.4|1163.3|1162.1|1159.6|1158.4|1052
1606989600000|2020-12-03 10:00:00|1159.8|1158.6|1161.6|1160.4|1162.3|1161.1|1158.3|1157.1|770
1606993200000|2020-12-03 11:00:00|1161.4|1160.2|1158.6|1157.4|1161.6|1160.4|1158.1|1156.9|491
1606996800000|2020-12-03 12:00:00|1158.4|1157.2|1166.1|1164.9|1166.9|1165.7|1158.1|1156.9|1655
1607000400000|2020-12-03 13:00:00|1165.9|1164.7|1162.8|1161.6|1166.6|1165.4|1160.6|1159.4|2747
1607004000000|2020-12-03 14:00:00|1161.5|1160.3|1161.5|1160.3|1163.5|1162.3|1159.4|1158.2|9073
1607007600000|2020-12-03 15:00:00|1161.6|1160.4|1166.5|1165.3|1166.5|1165.3|1160|1158.8|6704
1607011200000|2020-12-03 16:00:00|1166.7|1165.5|1167.3|1166.1|1168.7|1167.5|1164.8|1163.6|6122
1607014800000|2020-12-03 17:00:00|1167.4|1166.2|1169.4|1168.2|1170.6|1169.4|1166.1|1164.9|3908
1607018400000|2020-12-03 18:00:00|1169.5|1168.3|1171.5|1170.3|1171.6|1170.4|1169.4|1168.2|5372
1607022000000|2020-12-03 19:00:00|1171.6|1170.4|1168|1166.8|1171.8|1170.6|1167.8|1166.6|5343
1607043600000|2020-12-04 01:00:00|1169.7|1168.5|1166.2|1165|1170.4|1169.2|1165.5|1164.3|2683
1607047200000|2020-12-04 02:00:00|1166|1164.8|1166|1164.8|1167.4|1166.2|1165.5|1164.3|675
1607050800000|2020-12-04 03:00:00|1165.7|1164.5|1166.2|1165|1166.4|1165.2|1164.7|1163.5|658
1607054400000|2020-12-04 04:00:00|1166.5|1165.3|1167.7|1166.5|1168.2|1167|1166.5|1165.3|276
1607058000000|2020-12-04 05:00:00|1167.8|1166.6|1168.5|1167.3|1169.5|1168.3|1167.5|1166.3|556
1607061600000|2020-12-04 06:00:00|1168.4|1167.2|1170.5|1169.3|1171|1169.8|1167.8|1166.6|767
1607065200000|2020-12-04 07:00:00|1170.3|1169.1|1169.6|1168.4|1171|1169.8|1168.9|1167.7|807
1607068800000|2020-12-04 08:00:00|1169.5|1168.3|1171.2|1170|1171.3|1170.1|1168.8|1167.6|637
1607072400000|2020-12-04 09:00:00|1171.1|1169.9|1172.8|1171.6|1173.2|1172|1170.4|1169.2|1000
1607076000000|2020-12-04 10:00:00|1172.7|1171.5|1172.9|1171.7|1173.7|1172.5|1172.3|1171.1|564
1607079600000|2020-12-04 11:00:00|1172.8|1171.6|1168.3|1167.1|1173.6|1172.4|1167.8|1166.6|1206
1607083200000|2020-12-04 12:00:00|1168.5|1167.3|1166.5|1165.3|1171|1169.8|1166.4|1165.2|1180
1607086800000|2020-12-04 13:00:00|1166.4|1165.2|1169.4|1168.2|1170|1168.8|1163.6|1162.4|2686
1607090400000|2020-12-04 14:00:00|1169.3|1168.1|1162.8|1161.6|1169.5|1168.3|1161.1|1159.9|8281
1607094000000|2020-12-04 15:00:00|1162.6|1161.4|1164.6|1163.4|1167.5|1166.3|1159.3|1158.1|11376
1607097600000|2020-12-04 16:00:00|1164.5|1163.3|1166.1|1164.9|1166.8|1165.6|1163.6|1162.4|5470
1607101200000|2020-12-04 17:00:00|1166.3|1165.1|1167.8|1166.6|1168.6|1167.4|1163.8|1162.6|3978
1607104800000|2020-12-04 18:00:00|1167.9|1166.7|1167.3|1166.1|1168.8|1167.6|1166.8|1165.6|4795
1607108400000|2020-12-04 19:00:00|1167.1|1165.9|1162.8|1161.6|1168.1|1166.9|1162.8|1161.6|6413
1607302800000|2020-12-07 01:00:00|1160.9|1159.7|1158.6|1157.4|1160.9|1159.7|1155.1|1153.9|4333
1607306400000|2020-12-07 02:00:00|1158.4|1157.2|1157.5|1156.3|1159.9|1158.7|1157.4|1156.2|818
1607310000000|2020-12-07 03:00:00|1157.6|1156.4|1157.3|1156.1|1157.8|1156.6|1156.1|1154.9|792
1607313600000|2020-12-07 04:00:00|1157.2|1156|1156.9|1155.7|1158.2|1157|1156.6|1155.4|253
1607317200000|2020-12-07 05:00:00|1156.8|1155.6|1158.6|1157.4|1159.1|1157.9|1156.5|1155.3|537
1607320800000|2020-12-07 06:00:00|1158.4|1157.2|1157.8|1156.6|1159.1|1157.9|1157.4|1156.2|496
1607324400000|2020-12-07 07:00:00|1157.9|1156.7|1157.8|1156.6|1158.6|1157.4|1155.9|1154.7|709
1607328000000|2020-12-07 08:00:00|1157.7|1156.5|1152.7|1151.5|1157.7|1156.5|1152.5|1151.3|1723
1607331600000|2020-12-07 09:00:00|1152.8|1151.6|1152.4|1151.2|1153.8|1152.6|1150.5|1149.3|1384
1607335200000|2020-12-07 10:00:00|1152.1|1150.9|1154.1|1152.9|1156.4|1155.2|1152.1|1150.9|716
1607338800000|2020-12-07 11:00:00|1154.2|1153|1155|1153.8|1155|1153.8|1152.4|1151.2|707
1607342400000|2020-12-07 12:00:00|1155.2|1154|1152.7|1151.5|1155.2|1154|1152.5|1151.3|645
1607346000000|2020-12-07 13:00:00|1152.8|1151.6|1154|1152.8|1155.1|1153.9|1150.9|1149.7|1701
1607349600000|2020-12-07 14:00:00|1153.7|1152.5|1152.9|1151.7|1155.7|1154.5|1151.6|1150.4|10461
1607353200000|2020-12-07 15:00:00|1152.8|1151.6|1162.8|1161.6|1162.8|1161.6|1151.8|1150.6|9725
1607356800000|2020-12-07 16:00:00|1162.7|1161.5|1166.5|1165.3|1170.6|1169.4|1161.3|1160.1|17925
1607360400000|2020-12-07 17:00:00|1166.8|1165.6|1165.7|1164.5|1170.5|1169.3|1164.7|1163.5|7010
1607364000000|2020-12-07 18:00:00|1165.9|1164.7|1165.5|1164.3|1167.9|1166.7|1165|1163.8|7629
1607367600000|2020-12-07 19:00:00|1165.6|1164.4|1159|1157.8|1166.1|1164.9|1158.7|1157.5|11098
1607389200000|2020-12-08 01:00:00|1159.4|1158.2|1157.3|1156.1|1163|1161.8|1157.1|1155.9|4162
1607392800000|2020-12-08 02:00:00|1157.2|1156|1158.1|1156.9|1158.4|1157.2|1156|1154.8|1020
1607396400000|2020-12-08 03:00:00|1158.2|1157|1158|1156.8|1158.8|1157.6|1156.8|1155.6|414
1607400000000|2020-12-08 04:00:00|1157.9|1156.7|1157.5|1156.3|1159|1157.8|1157.2|1156|183
1607403600000|2020-12-08 05:00:00|1157.6|1156.4|1157|1155.8|1159.5|1158.3|1156.7|1155.5|534
1607407200000|2020-12-08 06:00:00|1157.2|1156|1154.9|1153.7|1158.7|1157.5|1154.2|1153|678
1607410800000|2020-12-08 07:00:00|1155.2|1154|1156.2|1155|1156.7|1155.5|1154|1152.8|684
1607414400000|2020-12-08 08:00:00|1156.1|1154.9|1155.7|1154.5|1156.3|1155.1|1154|1152.8|427
1607418000000|2020-12-08 09:00:00|1155.5|1154.3|1155.1|1153.9|1156.5|1155.3|1154.4|1153.2|4207
1607421600000|2020-12-08 10:00:00|1155|1153.8|1156.1|1154.9|1156.9|1155.7|1154.3|1153.1|1248
1607425200000|2020-12-08 11:00:00|1156|1154.8|1150.1|1148.9|1156|1154.8|1149.8|1148.6|1231
1607428800000|2020-12-08 12:00:00|1150.2|1149|1151.6|1150.4|1153.3|1152.1|1148.1|1146.9|3128
1607432400000|2020-12-08 13:00:00|1151.8|1150.6|1152.2|1151|1152.7|1151.5|1149|1147.8|3235
1607436000000|2020-12-08 14:00:00|1151|1149.8|1147.8|1146.6|1154.1|1152.9|1147.1|1145.9|10693
1607439600000|2020-12-08 15:00:00|1147.7|1146.5|1152.3|1151.1|1153.4|1152.2|1146.3|1145.1|14537
1607443200000|2020-12-08 16:00:00|1152.2|1151|1148|1146.8|1152.2|1151|1145.8|1144.6|9434
1607446800000|2020-12-08 17:00:00|1148.1|1146.9|1152.6|1151.4|1153.4|1152.2|1148|1146.8|13184
1607450400000|2020-12-08 18:00:00|1152.4|1151.2|1152.3|1151.1|1155.2|1154|1151.9|1150.7|11272
1607454000000|2020-12-08 19:00:00|1152.4|1151.2|1149|1147.8|1152.8|1151.6|1147.8|1146.6|10868
1607475600000|2020-12-09 01:00:00|1149.1|1147.9|1149.1|1147.9|1151.7|1150.5|1148.3|1147.1|2584
1607479200000|2020-12-09 02:00:00|1148.9|1147.7|1151.3|1150.1|1151.4|1150.2|1148.3|1147.1|773
1607482800000|2020-12-09 03:00:00|1151.2|1150|1150.7|1149.5|1151.4|1150.2|1150.2|1149|354
1607486400000|2020-12-09 04:00:00|1150.8|1149.6|1151.5|1150.3|1152.5|1151.3|1150.7|1149.5|357
1607490000000|2020-12-09 05:00:00|1151.6|1150.4|1152.5|1151.3|1153|1151.8|1151.5|1150.3|559
1607493600000|2020-12-09 06:00:00|1152.4|1151.2|1153.5|1152.3|1153.7|1152.5|1151.8|1150.6|1020
1607497200000|2020-12-09 07:00:00|1153.4|1152.2|1152.4|1151.2|1154.1|1152.9|1151.9|1150.7|481
1607500800000|2020-12-09 08:00:00|1152.3|1151.1|1155.4|1154.2|1156|1154.8|1152.2|1151|811
1607504400000|2020-12-09 09:00:00|1155.2|1154|1154.2|1153|1155.4|1154.2|1153.1|1151.9|616
1607508000000|2020-12-09 10:00:00|1154.1|1152.9|1153.2|1152|1154.4|1153.2|1152.9|1151.7|331
1607511600000|2020-12-09 11:00:00|1153.1|1151.9|1154.4|1153.2|1155.5|1154.3|1153|1151.8|570
1607515200000|2020-12-09 12:00:00|1154.3|1153.1|1155.6|1154.4|1157.1|1155.9|1154.1|1152.9|1063
1607518800000|2020-12-09 13:00:00|1155.7|1154.5|1158.2|1157|1158.4|1157.2|1154.8|1153.6|1502
1607522400000|2020-12-09 14:00:00|1159.1|1157.9|1160.1|1158.9|1163.4|1162.2|1157.5|1156.3|10077
1607526000000|2020-12-09 15:00:00|1160.2|1159|1157.5|1156.3|1161.6|1160.4|1154.9|1153.7|8237
1607529600000|2020-12-09 16:00:00|1157.4|1156.2|1156.6|1155.4|1158.7|1157.5|1155.4|1154.2|11429
1607533200000|2020-12-09 17:00:00|1156.5|1155.3|1159|1157.8|1161.3|1160.1|1156.5|1155.3|8216
1607536800000|2020-12-09 18:00:00|1159.1|1157.9|1159.6|1158.4|1161.3|1160.1|1157.2|1156|5376
1607540400000|2020-12-09 19:00:00|1159.5|1158.3|1161.8|1160.6|1161.8|1160.6|1159.3|1158.1|10213
1607562000000|2020-12-10 01:00:00|1164.4|1163.2|1166.4|1165.2|1169.1|1167.9|1164.1|1162.9|2732
1607565600000|2020-12-10 02:00:00|1166.3|1165.1|1165.7|1164.5|1168.6|1167.4|1165.6|1164.4|931
1607569200000|2020-12-10 03:00:00|1165.6|1164.4|1166.6|1165.4|1167.7|1166.5|1165.6|1164.4|590
1607572800000|2020-12-10 04:00:00|1166.7|1165.5|1167.5|1166.3|1167.8|1166.6|1166.6|1165.4|784
1607576400000|2020-12-10 05:00:00|1167.6|1166.4|1165.9|1164.7|1167.8|1166.6|1165.9|1164.7|387
1607580000000|2020-12-10 06:00:00|1165.8|1164.6|1166.1|1164.9|1167.2|1166|1165.2|1164|947
1607583600000|2020-12-10 07:00:00|1165.9|1164.7|1168.1|1166.9|1168.1|1166.9|1165.6|1164.4|486
1607587200000|2020-12-10 08:00:00|1168.2|1167|1171|1169.8|1171.3|1170.1|1167.4|1166.2|1828
1607590800000|2020-12-10 09:00:00|1170.9|1169.7|1171.3|1170.1|1172.4|1171.2|1170.4|1169.2|1597
1607594400000|2020-12-10 10:00:00|1171.4|1170.2|1169.9|1168.7|1171.6|1170.4|1169.6|1168.4|1446
1607598000000|2020-12-10 11:00:00|1170.7|1169.5|1171.8|1170.6|1171.8|1170.6|1169.9|1168.7|626
1607601600000|2020-12-10 12:00:00|1171.7|1170.5|1171.6|1170.4|1172.3|1171.1|1170.3|1169.1|1506
1607605200000|2020-12-10 13:00:00|1171.7|1170.5|1172.3|1171.1|1172.8|1171.6|1169.8|1168.6|2477
1607608800000|2020-12-10 14:00:00|1172.6|1171.4|1177.2|1176|1179|1177.8|1172.6|1171.4|8671
1607612400000|2020-12-10 15:00:00|1177.3|1176.1|1175.8|1174.6|1178.5|1177.3|1173.5|1172.3|14843
1607616000000|2020-12-10 16:00:00|1175.7|1174.5|1178.4|1177.2|1178.9|1177.7|1175.6|1174.4|11282
1607619600000|2020-12-10 17:00:00|1178.5|1177.3|1160.3|1159.1|1180.1|1178.9|1153.2|1152|26712
1607623200000|2020-12-10 18:00:00|1160.2|1159|1157.3|1156.1|1160.9|1159.7|1154.3|1153.1|10920
1607626800000|2020-12-10 19:00:00|1157.1|1155.9|1157.6|1156.4|1158.2|1157|1155.2|1154|9206
1607648400000|2020-12-11 01:00:00|1159.9|1158.7|1162.3|1161.1|1163.1|1161.9|1158.9|1157.7|2942
1607652000000|2020-12-11 02:00:00|1162.2|1161|1161|1159.8|1162.4|1161.2|1160.6|1159.4|936
1607655600000|2020-12-11 03:00:00|1160.9|1159.7|1161.2|1160|1161.5|1160.3|1158.5|1157.3|859
1607659200000|2020-12-11 04:00:00|1161.1|1159.9|1161.2|1160|1162.6|1161.4|1160.7|1159.5|363
1607662800000|2020-12-11 05:00:00|1161.3|1160.1|1161.3|1160.1|1162.1|1160.9|1160.5|1159.3|454
1607666400000|2020-12-11 06:00:00|1161.5|1160.3|1160.6|1159.4|1162.4|1161.2|1160.5|1159.3|912
1607670000000|2020-12-11 07:00:00|1160.7|1159.5|1158.7|1157.5|1160.7|1159.5|1157.2|1156|693
1607673600000|2020-12-11 08:00:00|1158.6|1157.4|1155.6|1154.4|1159.8|1158.6|1154.2|1153|1747
1607677200000|2020-12-11 09:00:00|1155.5|1154.3|1158.1|1156.9|1159.7|1158.5|1155.1|1153.9|698
1607680800000|2020-12-11 10:00:00|1158.3|1157.1|1157.9|1156.7|1161.1|1159.9|1157.9|1156.7|844
1607684400000|2020-12-11 11:00:00|1157.8|1156.6|1158.8|1157.6|1159.3|1158.1|1155.9|1154.7|689
1607688000000|2020-12-11 12:00:00|1158.9|1157.7|1156.8|1155.6|1159.6|1158.4|1155.1|1153.9|1161
1607691600000|2020-12-11 13:00:00|1156.7|1155.5|1160.5|1159.3|1160.6|1159.4|1156.4|1155.2|1115
1607695200000|2020-12-11 14:00:00|1159.1|1157.9|1156.8|1155.6|1159.3|1158.1|1154.4|1153.2|7608
1607698800000|2020-12-11 15:00:00|1156.9|1155.7|1161|1159.8|1163.4|1162.2|1156.1|1154.9|14135
1607702400000|2020-12-11 16:00:00|1160.9|1159.7|1163.9|1162.7|1165.7|1164.5|1160.5|1159.3|9867
1607706000000|2020-12-11 17:00:00|1164|1162.8|1162.7|1161.5|1164.8|1163.6|1161.4|1160.2|6228
1607709600000|2020-12-11 18:00:00|1162.4|1161.2|1162.2|1161|1163.2|1162|1161.2|1160|6939
1607713200000|2020-12-11 19:00:00|1162.3|1161.1|1164.8|1163.6|1164.8|1163.6|1161.9|1160.7|9196
1607907600000|2020-12-14 01:00:00|1167.5|1166.3|1172.7|1171.5|1174.6|1173.4|1165.9|1164.7|3518
1607911200000|2020-12-14 02:00:00|1172.6|1171.4|1174.2|1173|1174.5|1173.3|1172.6|1171.4|945
1607914800000|2020-12-14 03:00:00|1174.1|1172.9|1171.1|1169.9|1174.4|1173.2|1170.9|1169.7|660
1607918400000|2020-12-14 04:00:00|1171.2|1170|1172.4|1171.2|1172.4|1171.2|1171.2|1170|154
1607922000000|2020-12-14 05:00:00|1172.6|1171.4|1172.4|1171.2|1172.6|1171.4|1170.8|1169.6|413
1607925600000|2020-12-14 06:00:00|1172.3|1171.1|1173.1|1171.9|1173.7|1172.5|1170.9|1169.7|791
1607929200000|2020-12-14 07:00:00|1173|1171.8|1172.3|1171.1|1173.8|1172.6|1172|1170.8|550
1607932800000|2020-12-14 08:00:00|1172.2|1171|1173.1|1171.9|1175.4|1174.2|1172|1170.8|1090
1607936400000|2020-12-14 09:00:00|1173|1171.8|1173.6|1172.4|1174.5|1173.3|1172.3|1171.1|557
1607940000000|2020-12-14 10:00:00|1173.5|1172.3|1174.4|1173.2|1174.5|1173.3|1171.6|1170.4|611
1607943600000|2020-12-14 11:00:00|1174.3|1173.1|1173.6|1172.4|1174.6|1173.4|1172.6|1171.4|557
1607947200000|2020-12-14 12:00:00|1173.8|1172.6|1176|1174.8|1176.1|1174.9|1172.6|1171.4|1731
1607950800000|2020-12-14 13:00:00|1175.8|1174.6|1175.6|1174.4|1176.3|1175.1|1174|1172.8|1281
1607954400000|2020-12-14 14:00:00|1175.5|1174.3|1167.3|1166.1|1175.5|1174.3|1166|1164.8|8544
1607958000000|2020-12-14 15:00:00|1167|1165.8|1167.1|1165.9|1168.2|1167|1164.7|1163.5|13699
1607961600000|2020-12-14 16:00:00|1167|1165.8|1167.5|1166.3|1168|1166.8|1166.3|1165.1|4334
1607965200000|2020-12-14 17:00:00|1167.8|1166.6|1171.2|1170|1171.2|1170|1167.7|1166.5|6601
1607968800000|2020-12-14 18:00:00|1171.3|1170.1|1171.3|1170.1|1172.7|1171.5|1170.7|1169.5|3982
1607972400000|2020-12-14 19:00:00|1171.4|1170.2|1173|1171.8|1173.9|1172.7|1170.4|1169.2|5072
1607994000000|2020-12-15 01:00:00|1174.3|1173.1|1170.1|1168.9|1175.3|1174.1|1169.3|1168.1|2231
1607997600000|2020-12-15 02:00:00|1170|1168.8|1168.8|1167.6|1171.6|1170.4|1168.6|1167.4|767
1608001200000|2020-12-15 03:00:00|1168.6|1167.4|1167.2|1166|1169.3|1168.1|1165.2|1164|937
1608004800000|2020-12-15 04:00:00|1166.9|1165.7|1167.5|1166.3|1168.5|1167.3|1166.9|1165.7|293
1608008400000|2020-12-15 05:00:00|1167.4|1166.2|1167.9|1166.7|1168.8|1167.6|1166.6|1165.4|376
1608012000000|2020-12-15 06:00:00|1168|1166.8|1169.6|1168.4|1170.6|1169.4|1166.8|1165.6|782
1608015600000|2020-12-15 07:00:00|1169.5|1168.3|1168.1|1166.9|1171.1|1169.9|1167.5|1166.3|455
1608019200000|2020-12-15 08:00:00|1168|1166.8|1168.7|1167.5|1169.1|1167.9|1165.2|1164|650
1608022800000|2020-12-15 09:00:00|1168.5|1167.3|1168|1166.8|1169.5|1168.3|1167.6|1166.4|607
1608026400000|2020-12-15 10:00:00|1168.1|1166.9|1168.4|1167.2|1168.7|1167.5|1166.5|1165.3|360
1608030000000|2020-12-15 11:00:00|1168.2|1167|1166|1164.8|1168.4|1167.2|1165.4|1164.2|410
1608033600000|2020-12-15 12:00:00|1165.9|1164.7|1168|1166.8|1168.7|1167.5|1165.6|1164.4|901
1608037200000|2020-12-15 13:00:00|1168.3|1167.1|1167.2|1166|1169.2|1168|1166.9|1165.7|867
1608040800000|2020-12-15 14:00:00|1167.9|1166.7|1167.4|1166.2|1171.6|1170.4|1166.6|1165.4|5491
1608044400000|2020-12-15 15:00:00|1167.3|1166.1|1176.2|1175|1176.5|1175.3|1166.4|1165.2|14918
1608048000000|2020-12-15 16:00:00|1176.4|1175.2|1180.6|1179.4|1181.9|1180.7|1174.5|1173.3|10376
1608051600000|2020-12-15 17:00:00|1180.5|1179.3|1180.6|1179.4|1182.6|1181.4|1179.9|1178.7|9670
1608055200000|2020-12-15 18:00:00|1180.7|1179.5|1186|1184.8|1186.3|1185.1|1179.9|1178.7|11876
1608058800000|2020-12-15 19:00:00|1186.5|1185.3|1188.7|1187.5|1188.7|1187.5|1185.5|1184.3|5500
1608080400000|2020-12-16 01:00:00|1189.8|1188.6|1186.3|1185.1|1190.1|1188.9|1185.6|1184.4|2383
1608084000000|2020-12-16 02:00:00|1186.4|1185.2|1189.1|1187.9|1189.5|1188.3|1186.4|1185.2|848
1608087600000|2020-12-16 03:00:00|1189.4|1188.2|1189.4|1188.2|1190.5|1189.3|1188.9|1187.7|589
1608091200000|2020-12-16 04:00:00|1189.3|1188.1|1189.3|1188.1|1189.6|1188.4|1188.4|1187.2|348
1608094800000|2020-12-16 05:00:00|1189.4|1188.2|1188.6|1187.4|1190.4|1189.2|1187.9|1186.7|413
1608098400000|2020-12-16 06:00:00|1188.7|1187.5|1190.1|1188.9|1190.8|1189.6|1188.6|1187.4|683
1608102000000|2020-12-16 07:00:00|1190.2|1189|1193.3|1192.1|1193.3|1192.1|1189.9|1188.7|810
1608105600000|2020-12-16 08:00:00|1193.1|1191.9|1193.8|1192.6|1195.3|1194.1|1192.3|1191.1|1527
1608109200000|2020-12-16 09:00:00|1193.9|1192.7|1192.7|1191.5|1194.1|1192.9|1192.5|1191.3|822
1608112800000|2020-12-16 10:00:00|1192.6|1191.4|1194|1192.8|1194.4|1193.2|1192.4|1191.2|684
1608116400000|2020-12-16 11:00:00|1193.9|1192.7|1192|1190.8|1194.2|1193|1191.7|1190.5|1532
1608120000000|2020-12-16 12:00:00|1191.9|1190.7|1195.7|1194.5|1196.8|1195.6|1191.7|1190.5|1175
1608123600000|2020-12-16 13:00:00|1195.8|1194.6|1194.6|1193.4|1196.5|1195.3|1194|1192.8|2503
1608127200000|2020-12-16 14:00:00|1195.3|1194.1|1196.5|1195.3|1197.6|1196.4|1193.5|1192.3|10970
1608130800000|2020-12-16 15:00:00|1196.4|1195.2|1192.3|1191.1|1196.8|1195.6|1190.5|1189.3|11656
1608134400000|2020-12-16 16:00:00|1192.4|1191.2|1191.5|1190.3|1193.9|1192.7|1186.9|1185.7|9709
1608138000000|2020-12-16 17:00:00|1191.3|1190.1|1186.7|1185.5|1192.5|1191.3|1186.4|1185.2|4182
1608141600000|2020-12-16 18:00:00|1186.8|1185.6|1189.9|1188.7|1190.9|1189.7|1186.4|1185.2|5707
1608145200000|2020-12-16 19:00:00|1190|1188.8|1184.9|1183.7|1190.7|1189.5|1184.5|1183.3|4616
1608166800000|2020-12-17 01:00:00|1187|1185.8|1190.9|1189.7|1191.9|1190.7|1186.7|1185.5|3104
1608170400000|2020-12-17 02:00:00|1191.1|1189.9|1191.4|1190.2|1192.3|1191.1|1190.8|1189.6|508
1608174000000|2020-12-17 03:00:00|1191.6|1190.4|1190.9|1189.7|1191.6|1190.4|1189.7|1188.5|387
1608177600000|2020-12-17 04:00:00|1191.1|1189.9|1191.8|1190.6|1192.1|1190.9|1190.5|1189.3|389
1608181200000|2020-12-17 05:00:00|1191.6|1190.4|1190.8|1189.6|1192.1|1190.9|1189.8|1188.6|427
1608184800000|2020-12-17 06:00:00|1190.7|1189.5|1191.3|1190.1|1191.7|1190.5|1190.1|1188.9|432
1608188400000|2020-12-17 07:00:00|1191.2|1190|1190.8|1189.6|1191.8|1190.6|1189.6|1188.4|1011
1608192000000|2020-12-17 08:00:00|1190.9|1189.7|1190.3|1189.1|1191.7|1190.5|1189.8|1188.6|411
1608195600000|2020-12-17 09:00:00|1190.6|1189.4|1187.8|1186.6|1190.8|1189.6|1187.3|1186.1|589
1608199200000|2020-12-17 10:00:00|1187.9|1186.7|1187.9|1186.7|1188.8|1187.6|1186.6|1185.4|2078
1608202800000|2020-12-17 11:00:00|1188|1186.8|1186.5|1185.3|1188|1186.8|1185.8|1184.6|987
1608206400000|2020-12-17 12:00:00|1186.6|1185.4|1184.7|1183.5|1187.9|1186.7|1182.8|1181.6|1609
1608210000000|2020-12-17 13:00:00|1184.6|1183.4|1189.7|1188.5|1190.2|1189|1184.5|1183.3|2010
1608213600000|2020-12-17 14:00:00|1191.6|1190.4|1194.2|1193|1194.6|1193.4|1190.2|1189|8391
1608217200000|2020-12-17 15:00:00|1194.3|1193.1|1192.9|1191.7|1196|1194.8|1192.6|1191.4|9233
1608220800000|2020-12-17 16:00:00|1192.8|1191.6|1194.8|1193.6|1194.9|1193.7|1191.7|1190.5|7546
1608224400000|2020-12-17 17:00:00|1194.9|1193.7|1202.6|1201.4|1206.1|1204.9|1194.6|1193.4|15378
1608228000000|2020-12-17 18:00:00|1202.7|1201.5|1201.3|1200.1|1203.4|1202.2|1199.3|1198.1|6174
1608231600000|2020-12-17 19:00:00|1201.4|1200.2|1204.7|1203.5|1205.1|1203.9|1201|1199.8|4061
1608253200000|2020-12-18 01:00:00|1205.3|1204.1|1213.2|1212|1214.1|1212.9|1204.6|1203.4|4927
1608256800000|2020-12-18 02:00:00|1213.1|1211.9|1213|1211.8|1213.4|1212.2|1211.5|1210.3|402
1608260400000|2020-12-18 03:00:00|1213.2|1212|1218.2|1217|1219.2|1218|1213|1211.8|1940
1608264000000|2020-12-18 04:00:00|1218.3|1217.1|1217.2|1216|1219.5|1218.3|1216|1214.8|799
1608267600000|2020-12-18 05:00:00|1217.4|1216.2|1216.2|1215|1217.5|1216.3|1212.5|1211.3|1487
1608271200000|2020-12-18 06:00:00|1216.3|1215.1|1215.9|1214.7|1217.2|1216|1214.5|1213.3|804
1608274800000|2020-12-18 07:00:00|1215.7|1214.5|1215.7|1214.5|1216.9|1215.7|1215.2|1214|557
1608278400000|2020-12-18 08:00:00|1215.8|1214.6|1216.7|1215.5|1218.1|1216.9|1214.7|1213.5|1756
1608282000000|2020-12-18 09:00:00|1216.9|1215.7|1216.4|1215.2|1218.2|1217|1214.7|1213.5|1342
1608285600000|2020-12-18 10:00:00|1216.3|1215.1|1215.9|1214.7|1216.9|1215.7|1215.6|1214.4|389
1608289200000|2020-12-18 11:00:00|1216|1214.8|1216.3|1215.1|1216.4|1215.2|1213.4|1212.2|654
1608292800000|2020-12-18 12:00:00|1216.2|1215|1212.8|1211.6|1216.3|1215.1|1212.8|1211.6|1381
1608296400000|2020-12-18 13:00:00|1212.9|1211.7|1214.5|1213.3|1216.1|1214.9|1211.3|1210.1|2045
1608300000000|2020-12-18 14:00:00|1215.2|1214|1215|1213.8|1219.6|1218.4|1211.9|1210.7|11979
1608303600000|2020-12-18 15:00:00|1214.9|1213.7|1212.7|1211.5|1219.5|1218.3|1212.2|1211|8169
1608307200000|2020-12-18 16:00:00|1212.8|1211.6|1219.1|1217.9|1219.5|1218.3|1212.7|1211.5|8273
1608310800000|2020-12-18 17:00:00|1219.2|1218|1220.3|1219.1|1221.5|1220.3|1218.5|1217.3|5014
1608314400000|2020-12-18 18:00:00|1220.4|1219.2|1226.9|1225.7|1227.5|1226.3|1220|1218.8|7496
1608318000000|2020-12-18 19:00:00|1227|1225.8|1220.9|1219.7|1227|1225.8|1219.6|1218.4|5573
1608512400000|2020-12-21 01:00:00|1230.3|1229.1|1230.9|1229.7|1234.9|1233.7|1228.7|1227.5|4753
1608516000000|2020-12-21 02:00:00|1230.7|1229.5|1229.8|1228.6|1231.8|1230.6|1228.6|1227.4|710
1608519600000|2020-12-21 03:00:00|1229.7|1228.5|1229.7|1228.5|1232.3|1231.1|1229|1227.8|469
1608523200000|2020-12-21 04:00:00|1229.6|1228.4|1230.6|1229.4|1230.8|1229.6|1229.5|1228.3|179
1608526800000|2020-12-21 05:00:00|1230.5|1229.3|1232.3|1231.1|1232.4|1231.2|1230.2|1229|500
1608530400000|2020-12-21 06:00:00|1232|1230.8|1232.8|1231.6|1233.5|1232.3|1231.6|1230.4|506
1608534000000|2020-12-21 07:00:00|1232.5|1231.3|1234.4|1233.2|1234.6|1233.4|1232|1230.8|557
1608537600000|2020-12-21 08:00:00|1234.3|1233.1|1232.1|1230.9|1234.5|1233.3|1231.6|1230.4|832
1608541200000|2020-12-21 09:00:00|1232|1230.8|1226.4|1225.2|1232.4|1231.2|1225.1|1223.9|1378
1608544800000|2020-12-21 10:00:00|1226.3|1225.1|1217.5|1216.3|1226.3|1225.1|1216.7|1215.5|3239
1608548400000|2020-12-21 11:00:00|1217.8|1216.6|1225.4|1224.2|1227.3|1226.1|1216.5|1215.3|1912
1608552000000|2020-12-21 12:00:00|1225.5|1224.3|1223.4|1222.2|1226.5|1225.3|1221.1|1219.9|1795
1608555600000|2020-12-21 13:00:00|1223.3|1222.1|1228.1|1226.9|1240.5|1239.3|1216.9|1215.7|6127
1608559200000|2020-12-21 14:00:00|1226.9|1225.7|1230.4|1229.2|1232.5|1231.3|1225.3|1224.1|9699
1608562800000|2020-12-21 15:00:00|1230.5|1229.3|1241.2|1240|1245.4|1244.2|1230.5|1229.3|11132
1608566400000|2020-12-21 16:00:00|1241.3|1240.1|1239.6|1238.4|1241.4|1240.2|1235.2|1234|6650
1608570000000|2020-12-21 17:00:00|1239.5|1238.3|1239.6|1238.4|1240.2|1239|1236.9|1235.7|6816
1608573600000|2020-12-21 18:00:00|1239.7|1238.5|1244.7|1243.5|1244.7|1243.5|1238.9|1237.7|5450
1608577200000|2020-12-21 19:00:00|1244.8|1243.6|1246.1|1244.9|1247.5|1246.3|1244.1|1242.9|3449
1608598800000|2020-12-22 01:00:00|1248.1|1246.9|1248.3|1247.1|1250.3|1249.1|1246.1|1244.9|2743
1608602400000|2020-12-22 02:00:00|1248.2|1247|1255.2|1254|1255.2|1254|1248.2|1247|931
1608606000000|2020-12-22 03:00:00|1255.1|1253.9|1252|1250.8|1255.4|1254.2|1250.9|1249.7|1092
1608609600000|2020-12-22 04:00:00|1252.1|1250.9|1251.3|1250.1|1252.4|1251.2|1250.5|1249.3|634
1608613200000|2020-12-22 05:00:00|1251.2|1250|1246.8|1245.6|1251.2|1250|1245.9|1244.7|1063
1608616800000|2020-12-22 06:00:00|1246.9|1245.7|1241.7|1240.5|1246.9|1245.7|1241.3|1240.1|1269
1608620400000|2020-12-22 07:00:00|1241.8|1240.6|1240.2|1239|1244|1242.8|1239.9|1238.7|576
1608624000000|2020-12-22 08:00:00|1240.3|1239.1|1243.2|1242|1246.7|1245.5|1240.2|1239|511
1608627600000|2020-12-22 09:00:00|1243.4|1242.2|1247.5|1246.3|1248.2|1247|1242|1240.8|311
1608631200000|2020-12-22 10:00:00|1247.6|1246.4|1244.2|1243|1248.6|1247.4|1243.8|1242.6|433
1608634800000|2020-12-22 11:00:00|1244|1242.8|1247.4|1246.2|1247.7|1246.5|1240.8|1239.6|927
1608638400000|2020-12-22 12:00:00|1247.5|1246.3|1246.2|1245|1247.7|1246.5|1243.7|1242.5|593
1608642000000|2020-12-22 13:00:00|1246.4|1245.2|1253|1251.8|1254.3|1253.1|1246.3|1245.1|3356
1608645600000|2020-12-22 14:00:00|1252.2|1251|1247.3|1246.1|1254.1|1252.9|1246.3|1245.1|7736
1608649200000|2020-12-22 15:00:00|1247.4|1246.2|1242.2|1241|1247.8|1246.6|1241.4|1240.2|9614
1608652800000|2020-12-22 16:00:00|1241.9|1240.7|1246.1|1244.9|1246.7|1245.5|1240.4|1239.2|8248
1608656400000|2020-12-22 17:00:00|1246|1244.8|1245.1|1243.9|1246.8|1245.6|1242.4|1241.2|5330
1608660000000|2020-12-22 18:00:00|1245|1243.8|1247.1|1245.9|1248.6|1247.4|1245|1243.8|5535
1608663600000|2020-12-22 19:00:00|1247.2|1246|1251.2|1250|1251.6|1250.4|1247.2|1246|6891
1608685200000|2020-12-23 01:00:00|1250.6|1249.4|1243|1241.8|1252.1|1250.9|1242.4|1241.2|2196
1608688800000|2020-12-23 02:00:00|1242.9|1241.7|1245.7|1244.5|1247.7|1246.5|1242.3|1241.1|882
1608692400000|2020-12-23 03:00:00|1245.6|1244.4|1246.9|1245.7|1247.8|1246.6|1245.4|1244.2|222
1608696000000|2020-12-23 04:00:00|1247|1245.8|1245.4|1244.2|1247.3|1246.1|1245.1|1243.9|112
1608699600000|2020-12-23 05:00:00|1245.6|1244.4|1249.1|1247.9|1249.7|1248.5|1245.3|1244.1|230
1608703200000|2020-12-23 06:00:00|1249|1247.8|1249.4|1248.2|1249.7|1248.5|1247.4|1246.2|452
1608706800000|2020-12-23 07:00:00|1249.1|1247.9|1251.2|1250|1251.2|1250|1248.4|1247.2|254
1608710400000|2020-12-23 08:00:00|1251|1249.8|1252.2|1251|1252.6|1251.4|1249.4|1248.2|430
1608714000000|2020-12-23 09:00:00|1252.3|1251.1|1255.6|1254.4|1256.1|1254.9|1252.1|1250.9|694
1608717600000|2020-12-23 10:00:00|1255.7|1254.5|1259.9|1258.7|1260.2|1259|1255|1253.8|1643
1608721200000|2020-12-23 11:00:00|1259.7|1258.5|1259|1257.8|1261.2|1260|1257.7|1256.5|676
1608724800000|2020-12-23 12:00:00|1259.2|1258|1259.9|1258.7|1261.2|1260|1257.2|1256|806
1608728400000|2020-12-23 13:00:00|1260|1258.8|1260.9|1259.7|1265|1263.8|1255.7|1254.5|3769
1608732000000|2020-12-23 14:00:00|1261.7|1260.5|1261.7|1260.5|1264.5|1263.3|1256.7|1255.5|7528
1608735600000|2020-12-23 15:00:00|1261.6|1260.4|1262.6|1261.4|1266.3|1265.1|1261.5|1260.3|7885
1608739200000|2020-12-23 16:00:00|1262.7|1261.5|1264.6|1263.4|1267.7|1266.5|1262.6|1261.4|7449
1608742800000|2020-12-23 17:00:00|1264.7|1263.5|1261.3|1260.1|1266.5|1265.3|1260.3|1259.1|3180
1608746400000|2020-12-23 18:00:00|1261.4|1260.2|1259.5|1258.3|1263.2|1262|1259.4|1258.2|3431
1608750000000|2020-12-23 19:00:00|1259.6|1258.4|1261.3|1260.1|1262.3|1261.1|1259|1257.8|4597
1608771600000|2020-12-24 01:00:00|1261.1|1259.9|1264|1262.8|1266.9|1265.7|1260.5|1259.3|1361
1608775200000|2020-12-24 02:00:00|1263.9|1262.7|1267.8|1266.6|1268.1|1266.9|1263.8|1262.6|641
1608778800000|2020-12-24 03:00:00|1267.7|1266.5|1269.6|1268.4|1271|1269.8|1267.6|1266.4|447
1608782400000|2020-12-24 04:00:00|1269.8|1268.6|1268.3|1267.1|1270.1|1268.9|1268.2|1267|201
1608786000000|2020-12-24 05:00:00|1268.4|1267.2|1269.3|1268.1|1270.1|1268.9|1268.3|1267.1|194
1608789600000|2020-12-24 06:00:00|1269.1|1267.9|1268.5|1267.3|1270|1268.8|1266.6|1265.4|268
1608793200000|2020-12-24 07:00:00|1268.6|1267.4|1268.6|1267.4|1269.9|1268.7|1267.6|1266.4|119
1608796800000|2020-12-24 08:00:00|1268.9|1267.7|1269.4|1268.2|1269.6|1268.4|1267.9|1266.7|114
1608800400000|2020-12-24 09:00:00|1269.5|1268.3|1274.1|1272.9|1274.3|1273.1|1269|1267.8|877
1608804000000|2020-12-24 10:00:00|1274|1272.8|1272.3|1271.1|1275.3|1274.1|1271.2|1270|898
1608807600000|2020-12-24 11:00:00|1272.5|1271.3|1271.6|1270.4|1274.2|1273|1270.5|1269.3|381
1608811200000|2020-12-24 12:00:00|1271.5|1270.3|1271.2|1270|1274.1|1272.9|1269.5|1268.3|740
1608814800000|2020-12-24 13:00:00|1271|1269.8|1269.2|1268|1272.9|1271.7|1268.9|1267.7|1080
1608818400000|2020-12-24 14:00:00|1270.3|1269.1|1262.8|1261.6|1271.2|1270|1262.5|1261.3|5183
1608822000000|2020-12-24 15:00:00|1262.9|1261.7|1267.1|1265.9|1267.3|1266.1|1262.4|1261.2|4330
1608825600000|2020-12-24 16:00:00|1267.2|1266|1267.5|1266.3|1269.2|1268|1266.2|1265|3087
1608829200000|2020-12-24 17:00:00|1267.3|1266.1|1264.3|1263.1|1268.1|1266.9|1264.3|1263.1|5563
1608832800000|2020-12-24 18:00:00|1264.6|1263.4|1265.2|1264|1266.1|1264.9|1264.3|1263.1|1171
1609117200000|2020-12-28 01:00:00|1276.3|1275.1|1276.5|1275.3|1280.7|1279.5|1273.7|1272.5|2988
1609120800000|2020-12-28 02:00:00|1276.4|1275.2|1276|1274.8|1278.1|1276.9|1275.6|1274.4|1203
1609124400000|2020-12-28 03:00:00|1275.8|1274.6|1275.6|1274.4|1276.3|1275.1|1273.8|1272.6|362
1609128000000|2020-12-28 04:00:00|1275.5|1274.3|1276.6|1275.4|1277.3|1276.1|1275.5|1274.3|58
1609131600000|2020-12-28 05:00:00|1276.4|1275.2|1271.4|1270.2|1277|1275.8|1271.1|1269.9|300
1609135200000|2020-12-28 06:00:00|1271.6|1270.4|1267|1265.8|1271.9|1270.7|1264.9|1263.7|1965
1609138800000|2020-12-28 07:00:00|1266.7|1265.5|1267.7|1266.5|1270.5|1269.3|1265.8|1264.6|418
1609142400000|2020-12-28 08:00:00|1267.8|1266.6|1266.3|1265.1|1268.1|1266.9|1265|1263.8|254
1609146000000|2020-12-28 09:00:00|1266.1|1264.9|1266|1264.8|1267.1|1265.9|1262.7|1261.5|819
1609149600000|2020-12-28 10:00:00|1266.1|1264.9|1268.2|1267|1268.7|1267.5|1265.2|1264|165
1609153200000|2020-12-28 11:00:00|1267.9|1266.7|1266.8|1265.6|1269.9|1268.7|1266.7|1265.5|729
1609156800000|2020-12-28 12:00:00|1266.9|1265.7|1268.5|1267.3|1270|1268.8|1266.7|1265.5|1534
1609160400000|2020-12-28 13:00:00|1268.4|1267.2|1267.9|1266.7|1269.9|1268.7|1266.7|1265.5|1530
1609164000000|2020-12-28 14:00:00|1269.3|1268.1|1256.3|1255.1|1270|1268.8|1247|1245.8|6864
1609167600000|2020-12-28 15:00:00|1256.1|1254.9|1256.2|1255|1263.1|1261.9|1250.9|1249.7|7340
1609171200000|2020-12-28 16:00:00|1256.3|1255.1|1255.6|1254.4|1258|1256.8|1253.3|1252.1|2115
1609174800000|2020-12-28 17:00:00|1255.7|1254.5|1259.3|1258.1|1260.6|1259.4|1254.8|1253.6|1468
1609178400000|2020-12-28 18:00:00|1259.4|1258.2|1255|1253.8|1260.6|1259.4|1252.7|1251.5|2041
1609182000000|2020-12-28 19:00:00|1254.8|1253.6|1254|1252.8|1258|1256.8|1254|1252.8|2616
1609203600000|2020-12-29 01:00:00|1255|1253.8|1255.2|1254|1256.8|1255.6|1253.1|1251.9|764
1609207200000|2020-12-29 02:00:00|1255.4|1254.2|1251.9|1250.7|1255.4|1254.2|1251.8|1250.6|135
1609210800000|2020-12-29 03:00:00|1252|1250.8|1251.3|1250.1|1252.3|1251.1|1246.7|1245.5|275
1609214400000|2020-12-29 04:00:00|1251.4|1250.2|1249.4|1248.2|1251.4|1250.2|1249.2|1248|112
1609218000000|2020-12-29 05:00:00|1249.3|1248.1|1251.1|1249.9|1251.6|1250.4|1248.4|1247.2|49
1609221600000|2020-12-29 06:00:00|1251|1249.8|1251.4|1250.2|1252.4|1251.2|1249|1247.8|137
1609225200000|2020-12-29 07:00:00|1251.5|1250.3|1251.4|1250.2|1253.1|1251.9|1250.7|1249.5|198
1609228800000|2020-12-29 08:00:00|1251.6|1250.4|1251.5|1250.3|1253.4|1252.2|1250.9|1249.7|1413
1609232400000|2020-12-29 09:00:00|1251.6|1250.4|1253.4|1252.2|1254.7|1253.5|1251.6|1250.4|12781
1609236000000|2020-12-29 10:00:00|1253.2|1252|1255.2|1254|1255.4|1254.2|1253.2|1252|719
1609239600000|2020-12-29 11:00:00|1255.1|1253.9|1252.9|1251.7|1255.6|1254.4|1249.5|1248.3|1157
1609243200000|2020-12-29 12:00:00|1252.7|1251.5|1250.7|1249.5|1254.3|1253.1|1249.5|1248.3|482
1609246800000|2020-12-29 13:00:00|1250.8|1249.6|1252.8|1251.6|1255.2|1254|1250.8|1249.6|1016
1609250400000|2020-12-29 14:00:00|1254.7|1253.5|1267.6|1266.4|1268.5|1267.3|1254.3|1253.1|5649
1609254000000|2020-12-29 15:00:00|1267.5|1266.3|1273|1271.8|1273.3|1272.1|1263.5|1262.3|3337
1609257600000|2020-12-29 16:00:00|1273.3|1272.1|1278.4|1277.2|1279|1277.8|1273|1271.8|2673
1609261200000|2020-12-29 17:00:00|1278.3|1277.1|1285.6|1284.4|1288.8|1287.6|1277.9|1276.7|3682
1609264800000|2020-12-29 18:00:00|1285.5|1284.3|1290|1288.8|1290.8|1289.6|1281.8|1280.6|5981
1609268400000|2020-12-29 19:00:00|1289.8|1288.6|1299.8|1298.6|1299.9|1298.7|1288.7|1287.5|3150
1609290000000|2020-12-30 01:00:00|1295.9|1294.7|1289.3|1288.1|1296.8|1295.6|1280.6|1279.4|590
1609293600000|2020-12-30 02:00:00|1289.1|1287.9|1294.6|1293.4|1295.1|1293.9|1288.8|1287.6|206
1609297200000|2020-12-30 03:00:00|1294.5|1293.3|1294.5|1293.3|1296.8|1295.6|1293.6|1292.4|62
1609300800000|2020-12-30 04:00:00|1294.4|1293.2|1294.8|1293.6|1295.3|1294.1|1294.1|1292.9|8
1609304400000|2020-12-30 05:00:00|1294.7|1293.5|1290.3|1289.1|1295.1|1293.9|1289.3|1288.1|20
1609308000000|2020-12-30 06:00:00|1290.2|1289|1291.3|1290.1|1292.4|1291.2|1289.9|1288.7|21
1609311600000|2020-12-30 07:00:00|1291|1289.8|1288.2|1287|1291.5|1290.3|1285.8|1284.6|41
1609315200000|2020-12-30 08:00:00|1288.3|1287.1|1289|1287.8|1289.7|1288.5|1286.6|1285.4|44
1609318800000|2020-12-30 09:00:00|1289.1|1287.9|1287.1|1285.9|1289.1|1287.9|1285.8|1284.6|14
1609322400000|2020-12-30 10:00:00|1287.3|1286.1|1287.4|1286.2|1288.8|1287.6|1285.6|1284.4|81
1609326000000|2020-12-30 11:00:00|1287.5|1286.3|1289|1287.8|1289.6|1288.4|1287.1|1285.9|37017
1609329600000|2020-12-30 12:00:00|1288.8|1287.6|1290.8|1289.6|1291.1|1289.9|1287.6|1286.4|2550
1609333200000|2020-12-30 13:00:00|1290.7|1289.5|1290.3|1289.1|1295.3|1294.1|1290.3|1289.1|4294
1609336800000|2020-12-30 14:00:00|1290.6|1289.4|1293.8|1292.6|1295.5|1294.3|1287.9|1286.7|11796
1609340400000|2020-12-30 15:00:00|1293.7|1292.5|1296.3|1295.1|1298.7|1297.5|1291.2|1290|12178
1609344000000|2020-12-30 16:00:00|1296.6|1295.4|1297.7|1296.5|1304.6|1303.4|1295.2|1294|10412
1609347600000|2020-12-30 17:00:00|1297.6|1296.4|1293.7|1292.5|1298|1296.8|1290.6|1289.4|1965
1609351200000|2020-12-30 18:00:00|1293.6|1292.4|1302.9|1301.7|1302.9|1301.7|1293.4|1292.2|2165
1609354800000|2020-12-30 19:00:00|1302.7|1301.5|1298.5|1297.3|1307|1305.8|1298.5|1297.3|1846
1609376400000|2020-12-31 01:00:00|1299|1297.8|1318|1316.8|1318.3|1317.1|1296.6|1295.4|343
1609380000000|2020-12-31 02:00:00|1318.1|1316.9|1314.1|1312.9|1321.8|1320.6|1310.5|1309.3|61
1609383600000|2020-12-31 03:00:00|1314.2|1313|1313.9|1312.7|1315.9|1314.7|1311.7|1310.5|39
1609387200000|2020-12-31 04:00:00|1313.8|1312.6|1314.1|1312.9|1314.6|1313.4|1312.7|1311.5|3
1609390800000|2020-12-31 05:00:00|1314.2|1313|1314.7|1313.5|1315.5|1314|1312.4|1310.8|26
1609394400000|2020-12-31 06:00:00|1315.2|1313.2|1318.2|1317|1319.6|1318.2|1314.2|1312.8|0
1609398000000|2020-12-31 07:00:00|1317.7|1316.5|1317.4|1316.2|1320.5|1319.3|1316.9|1315.7|2
1609401600000|2020-12-31 08:00:00|1317.3|1316.1|1317.9|1316.7|1319|1317.8|1316.8|1315.6|0
1609405200000|2020-12-31 09:00:00|1317.8|1316.6|1315.5|1314.3|1318.4|1317.2|1315.2|1313.7|0
1609408800000|2020-12-31 10:00:00|1315.7|1314.5|1315.3|1314.1|1316.7|1315.5|1315.1|1313.6|10
1609412400000|2020-12-31 11:00:00|1315.4|1314.2|1316.8|1315.6|1318.8|1317.6|1314.6|1313.4|1
1609416000000|2020-12-31 12:00:00|1317.1|1315.9|1316.5|1315.3|1317.9|1316.7|1313.6|1312.4|70
1609419600000|2020-12-31 13:00:00|1316.4|1315.2|1317.4|1316.2|1317.6|1316.4|1314.8|1313.6|140
1609423200000|2020-12-31 14:00:00|1318.4|1317.2|1312.5|1311.3|1320.6|1319.4|1310.2|1309|519
1609426800000|2020-12-31 15:00:00|1312.8|1311.6|1315.3|1314.1|1319.3|1318.1|1312.8|1311.6|574
1609430400000|2020-12-31 16:00:00|1315.1|1313.9|1314.8|1313.6|1316|1314.8|1312.5|1311.3|220
1609434000000|2020-12-31 17:00:00|1314.5|1313.3|1312.5|1311.3|1314.8|1313.6|1311.5|1310.3|275
1609437600000|2020-12-31 18:00:00|1312.8|1311.6|1313.4|1312.2|1314|1312.8|1310.1|1308.9|521
1609441200000|2020-12-31 19:00:00|1313.5|1312.3|1312.4|1310.4|1316.3|1314.7|1310.6|1309.4|219
1609722000000|2021-01-04 01:00:00|1319.1|1317.9|1326.7|1325.5|1327.8|1326.6|1317.6|1316.4|98
1609725600000|2021-01-04 02:00:00|1326.6|1325.4|1340|1338.8|1348.3|1346.7|1326.5|1325.3|97
1609729200000|2021-01-04 03:00:00|1340.2|1339|1342.3|1341.1|1345.7|1344.3|1339.3|1338.1|16
1609732800000|2021-01-04 04:00:00|1342.2|1341|1341.4|1340.2|1343.8|1342.6|1341.3|1340.1|2
1609736400000|2021-01-04 05:00:00|1341.5|1340.3|1340|1338.8|1342.2|1341|1335.3|1334.1|12
1609740000000|2021-01-04 06:00:00|1339.9|1338.7|1339.1|1337.9|1342.5|1341.3|1338.2|1337|25
1609743600000|2021-01-04 07:00:00|1339.2|1338|1345.6|1344.4|1345.6|1344.4|1338.6|1337.4|1
1609747200000|2021-01-04 08:00:00|1345.7|1344.5|1345.9|1344.7|1350.8|1349.6|1344.3|1342.9|0
1609750800000|2021-01-04 09:00:00|1346|1344.8|1349.2|1348|1350.1|1348.9|1344.1|1342.9|0
1609754400000|2021-01-04 10:00:00|1349.1|1347.9|1345.9|1344.7|1349.2|1348|1344.9|1343.7|0
1609758000000|2021-01-04 11:00:00|1345.8|1344.6|1344.7|1343.5|1347.3|1346.1|1343.6|1342.4|22
1609761600000|2021-01-04 12:00:00|1344.8|1343.6|1339.9|1338.7|1346.5|1345.3|1338.3|1337.1|57
1609765200000|2021-01-04 13:00:00|1340|1338.8|1342.2|1341|1344|1342.2|1339.3|1338.1|70
1609768800000|2021-01-04 14:00:00|1343.1|1341.9|1340|1338.8|1344.4|1343.2|1336.2|1335|541
1609772400000|2021-01-04 15:00:00|1340.3|1339.1|1320.3|1319.1|1341|1339.8|1317.3|1316.1|519
1609776000000|2021-01-04 16:00:00|1320.2|1319|1313.4|1312.2|1323.9|1322.7|1312.9|1311.7|168
1609779600000|2021-01-04 17:00:00|1313.2|1312|1307.2|1306|1319.6|1317.9|1302.1|1300.9|129
1609783200000|2021-01-04 18:00:00|1307.3|1306.1|1317.7|1316.5|1320.4|1319.2|1307.1|1305.9|138
1609786800000|2021-01-04 19:00:00|1318|1316.8|1314|1312.8|1318.6|1317|1313|1311.8|111
1609808400000|2021-01-05 01:00:00|1316.2|1315|1320.3|1319.1|1323.7|1322.5|1315.2|1314|34
1609812000000|2021-01-05 02:00:00|1320.4|1319.2|1325|1323.8|1327.6|1325.9|1320.2|1319|1
1609815600000|2021-01-05 03:00:00|1324.9|1323.7|1323|1321.8|1327|1325.8|1322.5|1321.2|4
1609819200000|2021-01-05 04:00:00|1322.7|1321.5|1321.7|1320.5|1323.5|1322.3|1320.2|1319|2
1609822800000|2021-01-05 05:00:00|1321.8|1320.6|1326.2|1325|1326.4|1325.2|1321.7|1320.5|0
1609826400000|2021-01-05 06:00:00|1326.1|1324.9|1331.4|1330.2|1331.9|1330.7|1324.7|1323.5|7
1609830000000|2021-01-05 07:00:00|1331.6|1330.4|1326.5|1325.3|1331.7|1330.5|1325.2|1324|4
1609833600000|2021-01-05 08:00:00|1326.7|1325.5|1328.6|1327.4|1331.5|1330.3|1326.2|1325|0
1609837200000|2021-01-05 09:00:00|1328.4|1327.2|1333.2|1332|1335.4|1334.2|1327.9|1326.7|1
1609840800000|2021-01-05 10:00:00|1332.9|1331.7|1335|1333.8|1336.4|1335.2|1332.1|1330.9|6
1609844400000|2021-01-05 11:00:00|1335.1|1333.9|1335.9|1334.7|1337.7|1336.5|1334.8|1333.6|7
1609848000000|2021-01-05 12:00:00|1335.7|1334.5|1334.9|1333.7|1335.9|1334.7|1330.2|1329|8
1609851600000|2021-01-05 13:00:00|1334.7|1333.5|1338.8|1337.6|1339.9|1338.7|1334.7|1333.5|14
1609855200000|2021-01-05 14:00:00|1337.9|1336.7|1348.5|1347.3|1348.5|1347.3|1332.9|1331.7|247
1609858800000|2021-01-05 15:00:00|1348.6|1347.4|1362.6|1361.4|1367.1|1365.9|1341.5|1340.3|204
1609862400000|2021-01-05 16:00:00|1362.9|1361.7|1360.7|1359.5|1373.9|1372.7|1357.2|1355.3|280
1609866000000|2021-01-05 17:00:00|1360.6|1359.4|1366|1364.8|1366|1364.8|1360.4|1359.2|120
1609869600000|2021-01-05 18:00:00|1366.1|1364.9|1359.4|1358.2|1366.7|1365.5|1359.1|1357.9|64
1609873200000|2021-01-05 19:00:00|1359.6|1358.4|1351|1349.8|1360.9|1359.7|1344.5|1341.9|101
1609894800000|2021-01-06 01:00:00|1360.1|1358.9|1361.9|1360.7|1368.4|1366.7|1356.2|1354.5|9
1609898400000|2021-01-06 02:00:00|1361.8|1360.6|1360.7|1359.5|1366.3|1365.1|1360.2|1359|8
1609902000000|2021-01-06 03:00:00|1360.5|1359.3|1362.2|1361|1362.4|1361.2|1359.4|1358|7
1609905600000|2021-01-06 04:00:00|1362.3|1361.1|1363.4|1362.2|1365.2|1363.7|1361.9|1360.7|0
1609909200000|2021-01-06 05:00:00|1363.7|1362.5|1366.4|1365.2|1367.7|1366.5|1362.9|1361.7|0
1609912800000|2021-01-06 06:00:00|1366.5|1365.3|1367.4|1366.2|1369.7|1368.1|1365.5|1364.3|0
1609916400000|2021-01-06 07:00:00|1367.2|1366|1373.4|1372.2|1376.2|1375|1366.4|1365.2|1
1609920000000|2021-01-06 08:00:00|1373.3|1372.1|1375|1373.8|1376.4|1375.2|1371.7|1370.5|5
1609923600000|2021-01-06 09:00:00|1374.9|1373.7|1376.4|1375.2|1379.3|1378.1|1373.9|1372.7|0
1609927200000|2021-01-06 10:00:00|1375.4|1374.2|1369.9|1368.7|1375.4|1374.2|1368.3|1367.1|3
1609930800000|2021-01-06 11:00:00|1370.2|1369|1371.8|1370.6|1375.7|1374.5|1369.7|1368.5|0
1609934400000|2021-01-06 12:00:00|1371.9|1370.7|1372.5|1371.3|1374.4|1373.2|1370.7|1369.5|2
1609938000000|2021-01-06 13:00:00|1372.7|1371.5|1368.6|1367.4|1373.3|1372.1|1367.4|1366.2|6
1609941600000|2021-01-06 14:00:00|1367.5|1366.3|1363.3|1362.1|1367.5|1366.3|1356.4|1355.2|92
1609945200000|2021-01-06 15:00:00|1363|1361.8|1366.4|1365.2|1367.6|1366.4|1359.5|1358.3|110
1609948800000|2021-01-06 16:00:00|1366.6|1365.4|1370.7|1369.5|1374.2|1373|1365.4|1364.2|115
1609952400000|2021-01-06 17:00:00|1370.5|1369.3|1364.2|1363|1371|1369.8|1362.7|1361.5|275
1609956000000|2021-01-06 18:00:00|1363.9|1362.7|1362.7|1361.5|1368.2|1367|1362.2|1361|45
1609959600000|2021-01-06 19:00:00|1362.8|1361.6|1365.2|1364|1365.3|1364.1|1358.7|1357.5|40
1609981200000|2021-01-07 01:00:00|1366.2|1365|1368.4|1367.2|1369.8|1368.6|1362.2|1361|4
1609984800000|2021-01-07 02:00:00|1368.6|1367.4|1362.7|1361.5|1369.3|1368.1|1362.2|1361|5
1609988400000|2021-01-07 03:00:00|1362.6|1361.4|1362.9|1361.7|1366|1364.7|1361.7|1360.5|0
1609992000000|2021-01-07 04:00:00|1363.2|1362|1363.5|1362.3|1363.7|1362.5|1361.7|1360.5|4
1609995600000|2021-01-07 05:00:00|1365.3|1363.1|1361.9|1360.7|1365.3|1363.6|1359.4|1358.2|0
1609999200000|2021-01-07 06:00:00|1361.7|1360.5|1364.6|1363.4|1364.9|1363.7|1360.8|1359.6|0
1610002800000|2021-01-07 07:00:00|1364.5|1363.3|1364.3|1363.1|1367.1|1365.9|1363.3|1362.1|0
1610006400000|2021-01-07 08:00:00|1364.1|1362.9|1359.9|1358.7|1364.1|1362.9|1356.5|1355.3|0
1610010000000|2021-01-07 09:00:00|1359.7|1358.5|1354.1|1352.9|1361.1|1359.9|1352.1|1350.9|0
1610013600000|2021-01-07 10:00:00|1354.4|1353.2|1352.9|1351.7|1356.1|1354.9|1352.1|1350.9|5
1610017200000|2021-01-07 11:00:00|1353.1|1351.9|1358.9|1357.7|1358.9|1357.7|1352.4|1351.2|7
1610020800000|2021-01-07 12:00:00|1358.7|1357.5|1357.1|1355.9|1365.9|1364.7|1357.1|1355.9|1
1610024400000|2021-01-07 13:00:00|1357.2|1356|1346|1344.8|1361.4|1360.2|1345.8|1344.6|3
1610028000000|2021-01-07 14:00:00|1346.4|1345.2|1348.9|1347.7|1354.5|1352.9|1343.9|1342.7|94
1610031600000|2021-01-07 15:00:00|1349.1|1347.9|1351.3|1350.1|1351.7|1350.5|1344.3|1343.1|281
1610035200000|2021-01-07 16:00:00|1351.5|1350.3|1344.9|1343.7|1353|1351.8|1343.3|1342.1|268
1610038800000|2021-01-07 17:00:00|1345.2|1344|1349|1347.8|1350.3|1349.1|1343.5|1342.3|220
1610042400000|2021-01-07 18:00:00|1348.8|1347.6|1346.9|1345.7|1349.4|1348.2|1345.6|1344.4|41
1610046000000|2021-01-07 19:00:00|1346.7|1345.5|1358.2|1357|1360.6|1359.4|1346.7|1345.5|59
1610067600000|2021-01-08 01:00:00|1360.5|1358.5|1350.2|1349|1361|1358.5|1349.7|1348.2|36
1610071200000|2021-01-08 02:00:00|1350.6|1348.6|1358.1|1356.9|1358.9|1357.7|1349.7|1348.1|0
1610074800000|2021-01-08 03:00:00|1358|1356.8|1364.5|1362.5|1365.4|1363|1356.1|1354.9|29
1610078400000|2021-01-08 04:00:00|1364.4|1362.4|1363.2|1361.2|1365.5|1363.2|1361.3|1359.1|1
1610082000000|2021-01-08 05:00:00|1363.1|1361.1|1361.2|1359.2|1364.5|1362.5|1360|1358|0
1610085600000|2021-01-08 06:00:00|1361.5|1359.5|1367.5|1365.5|1367.5|1365.5|1361.5|1359.5|0
1610089200000|2021-01-08 07:00:00|1367.2|1365.2|1366.5|1364.5|1370|1368|1365.7|1363.7|0
1610092800000|2021-01-08 08:00:00|1366.4|1364.4|1364.2|1362.2|1366.7|1364.7|1362.2|1360.2|0
1610096400000|2021-01-08 09:00:00|1364.1|1362.1|1364.1|1362.1|1366.6|1364.6|1362.4|1360.4|0
1610100000000|2021-01-08 10:00:00|1364.2|1362.2|1367.2|1365.2|1367.2|1365.2|1363.5|1361.5|0
1610103600000|2021-01-08 11:00:00|1367|1365|1371.6|1369.6|1373|1371|1366.2|1364.2|0
1610107200000|2021-01-08 12:00:00|1371.7|1369.7|1369.5|1368.3|1375|1373|1367.5|1365.3|3
1610110800000|2021-01-08 13:00:00|1369.3|1368.1|1371.3|1370.1|1376.1|1374.6|1369|1367.8|54
1610114400000|2021-01-08 14:00:00|1372.7|1371.5|1368.2|1367|1374.3|1373.1|1362.2|1361|126
1610118000000|2021-01-08 15:00:00|1368|1366.8|1378.1|1376.9|1378.4|1377.2|1365.2|1364|92
1610121600000|2021-01-08 16:00:00|1377.9|1376.7|1377.5|1376.3|1387.3|1384.3|1375.9|1374.7|213
1610125200000|2021-01-08 17:00:00|1377.7|1376.5|1381.7|1380.5|1382.2|1381|1374.3|1373.1|58
1610128800000|2021-01-08 18:00:00|1381.4|1380.2|1375.8|1374.6|1382.2|1381|1373|1371.8|134
1610132400000|2021-01-08 19:00:00|1376|1374.8|1378.7|1375.7|1379.7|1378.2|1374.3|1373.1|25
1610326800000|2021-01-11 01:00:00|1380.9|1379.7|1389.1|1386.1|1390.1|1387.4|1379.2|1378|24
1610330400000|2021-01-11 02:00:00|1389.2|1386.2|1383.2|1382|1389.6|1386.6|1380.6|1377.6|0
1610334000000|2021-01-11 03:00:00|1383.1|1381.9|1382.7|1379.7|1386.3|1383.7|1381.6|1379.1|3
1610337600000|2021-01-11 04:00:00|1382.1|1380.1|1381.8|1379.8|1382.8|1380.3|1381.1|1378.6|0
1610341200000|2021-01-11 05:00:00|1382.2|1379.2|1381.7|1379.7|1383.7|1381.1|1380.8|1378.3|0
1610344800000|2021-01-11 06:00:00|1381.6|1379.6|1380|1378|1382.3|1379.8|1376.6|1374.6|4
1610348400000|2021-01-11 07:00:00|1379.7|1377.7|1384.8|1382.8|1385.8|1383.8|1379.7|1377.7|1
1610352000000|2021-01-11 08:00:00|1385|1383|1383.6|1381.6|1389.3|1387.3|1382.6|1380.3|0
1610355600000|2021-01-11 09:00:00|1383.7|1381.7|1386|1384|1388|1385.3|1383.6|1381.6|0
1610359200000|2021-01-11 10:00:00|1385.8|1383.8|1386.6|1384.6|1388.1|1386.1|1384.2|1382.2|0
1610362800000|2021-01-11 11:00:00|1386.5|1384.5|1382.8|1380.8|1386.7|1384.6|1382.6|1380.3|0
1610366400000|2021-01-11 12:00:00|1383|1381|1384|1382.8|1385|1383.8|1379.5|1378|2
1610370000000|2021-01-11 13:00:00|1383.8|1382.6|1382.7|1381.5|1388.5|1387.3|1380.7|1379.5|2
1610373600000|2021-01-11 14:00:00|1380.4|1379.2|1366.7|1364.7|1380.9|1379.3|1366.1|1363.6|46
1610377200000|2021-01-11 15:00:00|1366.8|1364.8|1364.2|1361.2|1372.1|1370.5|1355.2|1354|138
1610380800000|2021-01-11 16:00:00|1364.1|1361.1|1371.5|1368.5|1371.9|1368.9|1362|1359|21
1610384400000|2021-01-11 17:00:00|1371|1369|1374.9|1371.9|1376.9|1373.9|1368.4|1365.4|7
1610388000000|2021-01-11 18:00:00|1375|1372|1369.5|1366.5|1377.7|1374.7|1368.5|1366.1|6
1610391600000|2021-01-11 19:00:00|1369.9|1366.9|1373.2|1370.2|1375.6|1372.6|1369.7|1366.7|3
1610413200000|2021-01-12 01:00:00|1371.1|1369.9|1375.2|1373.2|1377.4|1374.7|1371.1|1369.9|6
1610416800000|2021-01-12 02:00:00|1375.6|1372.6|1373.4|1371.4|1375.7|1374.2|1370.9|1369.7|1
1610420400000|2021-01-12 03:00:00|1372.9|1371.7|1371.5|1370.3|1373.9|1372.2|1371.4|1370.2|0
1610424000000|2021-01-12 04:00:00|1371.6|1370.4|1372.3|1371.1|1372.9|1371.3|1371.2|1370|0
1610427600000|2021-01-12 05:00:00|1372.6|1371.4|1374.6|1373.4|1376.5|1374.9|1370.3|1368.9|6
1610431200000|2021-01-12 06:00:00|1375|1373|1378.3|1377.1|1379.2|1377.6|1374|1372.4|0
1610434800000|2021-01-12 07:00:00|1378.6|1377.4|1380.9|1378.9|1381.6|1380|1378.3|1376.7|0
1610438400000|2021-01-12 08:00:00|1380.3|1379.1|1377.6|1375.6|1380.7|1379.1|1376.1|1374.5|0
1610442000000|2021-01-12 09:00:00|1377.5|1376.3|1381.7|1380.5|1382.6|1381|1377.5|1375.6|0
1610445600000|2021-01-12 10:00:00|1381.8|1380.6|1380.5|1378.5|1383|1381.4|1377.6|1375.7|1
1610449200000|2021-01-12 11:00:00|1381|1378|1378.2|1376.2|1382|1379.5|1378.2|1375.7|0
1610452800000|2021-01-12 12:00:00|1378.3|1376.3|1380.3|1377.3|1380.5|1378|1377.2|1374.6|0
1610456400000|2021-01-12 13:00:00|1379.8|1377.8|1380.6|1377.6|1381.2|1378.7|1376.5|1374.1|0
1610460000000|2021-01-12 14:00:00|1381|1379|1380.9|1379.7|1384.7|1382|1376.8|1374.6|9
1610463600000|2021-01-12 15:00:00|1381.1|1379.9|1384.8|1383.6|1391.2|1389.6|1380.7|1378.8|35
1610467200000|2021-01-12 16:00:00|1384.9|1383.7|1381.1|1378.1|1395.5|1393.5|1367.2|1364.2|9
1610470800000|2021-01-12 17:00:00|1381.3|1378.3|1421.6|1419.6|1428.9|1426|1377.2|1374.2|30
1610474400000|2021-01-12 18:00:00|1421.7|1419.7|1425.9|1423.9|1426.4|1424.8|1418.2|1415.8|136
1610478000000|2021-01-12 19:00:00|1426.1|1424.1|1424.5|1422.5|1427.4|1425.4|1417.8|1416.2|95
1610499600000|2021-01-13 01:00:00|1424.9|1423.7|1431.2|1430|1436.9|1435.7|1423.3|1422.1|16883
1610503200000|2021-01-13 02:00:00|1431|1429.8|1427.8|1426.6|1432.7|1431.5|1425.8|1424.6|6787
1610506800000|2021-01-13 03:00:00|1427.7|1426.5|1430.2|1429|1433.6|1432.4|1427.6|1426.4|1606
1610510400000|2021-01-13 04:00:00|1430.3|1429.1|1430.2|1429|1431.3|1430.1|1428.8|1427.6|252
1610514000000|2021-01-13 05:00:00|1430.3|1429.1|1427.9|1426.7|1431.8|1430.6|1427.9|1426.7|802
1610517600000|2021-01-13 06:00:00|1427.8|1426.6|1428.5|1427.3|1430|1428.8|1423.3|1422.1|1873
1610521200000|2021-01-13 07:00:00|1428.7|1427.5|1425.2|1424|1428.8|1427.6|1424|1422.8|766
1610524800000|2021-01-13 08:00:00|1425|1423.8|1424|1422.8|1425.3|1424.1|1418.8|1417.6|1855
1610528400000|2021-01-13 09:00:00|1423.8|1422.6|1421.3|1420.1|1424.7|1423.5|1419.9|1418.7|545
1610532000000|2021-01-13 10:00:00|1421.4|1420.2|1421.7|1420.5|1422.5|1421.3|1419.3|1418.1|840
1610535600000|2021-01-13 11:00:00|1421.8|1420.6|1421.8|1420.6|1425|1423.8|1420.3|1419.1|1403
1610539200000|2021-01-13 12:00:00|1421.9|1420.7|1427|1425.8|1429.5|1428.3|1420.8|1419.6|2059
1610542800000|2021-01-13 13:00:00|1427.2|1426|1419|1417.8|1427.3|1426.1|1419|1417.8|3239
1610546400000|2021-01-13 14:00:00|1418.3|1417.1|1410.8|1409.6|1420.6|1419.4|1404.1|1402.9|16324
1610550000000|2021-01-13 15:00:00|1410.5|1409.3|1410.9|1409.7|1414|1412.8|1409|1407.8|8103
1610553600000|2021-01-13 16:00:00|1411.8|1408.8|1408.3|1407.1|1411.8|1410.6|1408.3|1407.1|95362
1610557200000|2021-01-13 17:00:00|1407.3|1406.1|1410.9|1409.7|1412.3|1411.1|1407.3|1406.1|6194
1610560800000|2021-01-13 18:00:00|1410.8|1409.6|1409.2|1408|1415.5|1414.3|1409.1|1407.9|5480
1610564400000|2021-01-13 19:00:00|1409.5|1408.3|1406.7|1405.5|1411|1409.8|1406.7|1405.5|6352
1610586000000|2021-01-14 01:00:00|1407.5|1406.3|1408|1406.8|1409.4|1408.2|1403.9|1402.7|2456
1610589600000|2021-01-14 02:00:00|1407.7|1406.5|1408.2|1407|1408.2|1407|1405.5|1404.3|1041
1610593200000|2021-01-14 03:00:00|1408.1|1406.9|1408.2|1407|1408.2|1407|1407.2|1406|400
1610596800000|2021-01-14 04:00:00|1408.1|1406.9|1409.6|1408.4|1410|1408.8|1408|1406.8|329
1610600400000|2021-01-14 05:00:00|1409.5|1408.3|1411.2|1410|1412|1410.8|1408.7|1407.5|628
1610604000000|2021-01-14 06:00:00|1411.1|1409.9|1408.8|1407.6|1412.5|1411.3|1408.3|1407.1|1510
1610607600000|2021-01-14 07:00:00|1408.7|1407.5|1411.2|1410|1411.6|1410.4|1406.2|1405|719
1610611200000|2021-01-14 08:00:00|1411.1|1409.9|1411|1409.8|1412.7|1411.5|1409|1407.8|810
1610614800000|2021-01-14 09:00:00|1410.8|1409.6|1414.2|1413|1414.5|1413.3|1408.2|1407|1947
1610618400000|2021-01-14 10:00:00|1414.1|1412.9|1415.1|1413.9|1416.5|1415.3|1413.3|1412.1|1033
1610622000000|2021-01-14 11:00:00|1415|1413.8|1410.2|1409|1415.1|1413.9|1406.8|1405.6|2210
1610625600000|2021-01-14 12:00:00|1410.3|1409.1|1410.5|1409.3|1414.5|1413.3|1408.8|1407.6|1233
1610629200000|2021-01-14 13:00:00|1410.7|1409.5|1408|1406.8|1412.3|1411.1|1404.7|1403.5|3259
1610632800000|2021-01-14 14:00:00|1409.3|1408.1|1411.2|1410|1412.2|1411|1405|1403.8|8438
1610636400000|2021-01-14 15:00:00|1411.1|1409.9|1418.8|1417.6|1419.2|1418|1408.5|1407.3|8822
1610640000000|2021-01-14 16:00:00|1418.7|1417.5|1427.2|1426|1428.8|1427.6|1418.5|1417.3|7923
1610643600000|2021-01-14 17:00:00|1427.1|1425.9|1432.2|1431|1433.1|1431.9|1426.2|1425|6686
1610647200000|2021-01-14 18:00:00|1432.3|1431.1|1431.9|1430.7|1436.2|1435|1430.9|1429.7|6985
1610650800000|2021-01-14 19:00:00|1432.2|1431|1431.2|1430|1433.2|1432|1429.9|1428.7|5216
1610672400000|2021-01-15 01:00:00|1433.7|1432.5|1428.8|1427.6|1434.9|1433.7|1427|1425.8|3117
1610676000000|2021-01-15 02:00:00|1428.7|1427.5|1427.7|1426.5|1430.2|1429|1426.9|1425.7|1404
1610679600000|2021-01-15 03:00:00|1427.8|1426.6|1424.8|1423.6|1428.4|1427.2|1423.4|1422.2|1510
1610683200000|2021-01-15 04:00:00|1424.7|1423.5|1424.3|1423.1|1425|1423.8|1422.4|1421.2|724
1610686800000|2021-01-15 05:00:00|1424.4|1423.2|1415.4|1414.2|1424.4|1423.2|1414.2|1413|2655
1610690400000|2021-01-15 06:00:00|1415.2|1414|1416.2|1415|1418.8|1417.6|1414.2|1413|2344
1610694000000|2021-01-15 07:00:00|1415.5|1414.3|1417.4|1416.2|1418.7|1417.5|1415.3|1414.1|1211
1610697600000|2021-01-15 08:00:00|1417.7|1416.5|1417.9|1416.7|1418.7|1417.5|1414.2|1413|877
1610701200000|2021-01-15 09:00:00|1418.4|1417.2|1422.3|1421.1|1423.8|1422.6|1418.4|1417.2|1563
1610704800000|2021-01-15 10:00:00|1422.2|1421|1421.8|1420.6|1423.9|1422.7|1420.7|1419.5|998
1610708400000|2021-01-15 11:00:00|1422.2|1421|1425.7|1424.5|1426|1424.8|1419.3|1418.1|1019
1610712000000|2021-01-15 12:00:00|1425.5|1424.3|1424.7|1423.5|1430.9|1429.7|1422.3|1421.1|2732
1610715600000|2021-01-15 13:00:00|1424.6|1423.4|1421.8|1420.6|1425.1|1423.9|1418.5|1417.3|2821
1610719200000|2021-01-15 14:00:00|1422|1420.8|1421.9|1420.7|1424.8|1423.6|1417.9|1416.7|8325
1610722800000|2021-01-15 15:00:00|1422.1|1420.9|1419.4|1418.2|1423.5|1422.3|1418.2|1417|7398
1610726400000|2021-01-15 16:00:00|1419.7|1418.5|1422.2|1421|1425.6|1424.4|1418.2|1417|6407
1610730000000|2021-01-15 17:00:00|1422.4|1421.2|1417.9|1416.7|1424.2|1423|1416.4|1415.2|4900
1610733600000|2021-01-15 18:00:00|1418.1|1416.9|1418.5|1417.3|1419.9|1418.7|1415.6|1414.4|6665
1610737200000|2021-01-15 19:00:00|1418.7|1417.5|1415.4|1414.2|1418.9|1417.7|1414.9|1413.7|5406
1611021600000|2021-01-19 02:00:00|1398.6|1397.4|1397.5|1396.3|1399.9|1398.7|1394.2|1393|2086
1611025200000|2021-01-19 03:00:00|1397.6|1396.4|1398|1396.8|1399.9|1398.7|1397.4|1396.2|1229
1611028800000|2021-01-19 04:00:00|1398.1|1396.9|1397.5|1396.3|1398.3|1397.1|1393.4|1392.2|1029
1611032400000|2021-01-19 05:00:00|1397.6|1396.4|1396.6|1395.4|1400|1398.8|1395.2|1394|1069
1611036000000|2021-01-19 06:00:00|1396.5|1395.3|1398.4|1397.2|1399|1397.8|1396.1|1394.9|1557
1611039600000|2021-01-19 07:00:00|1398.5|1397.3|1401.9|1400.7|1404|1402.8|1397.7|1396.5|903
1611043200000|2021-01-19 08:00:00|1401.7|1400.5|1406|1404.8|1408.6|1407.4|1401.1|1399.9|1707
1611046800000|2021-01-19 09:00:00|1405.6|1404.4|1408.1|1406.9|1410.2|1409|1404.5|1403.3|1059
1611050400000|2021-01-19 10:00:00|1408|1406.8|1407.2|1406|1408.7|1407.5|1403.4|1402.2|1314
1611054000000|2021-01-19 11:00:00|1407.3|1406.1|1406.2|1405|1410.1|1408.9|1405.5|1404.3|1169
1611057600000|2021-01-19 12:00:00|1406.1|1404.9|1403.2|1402|1408.5|1407.3|1398.6|1397.4|1638
1611061200000|2021-01-19 13:00:00|1403.5|1402.3|1397.6|1396.4|1404.2|1403|1396.2|1395|3352
1611064800000|2021-01-19 14:00:00|1398.8|1397.6|1391.5|1390.3|1400.2|1399|1391.5|1390.3|8688
1611068400000|2021-01-19 15:00:00|1391.6|1390.4|1390.8|1389.6|1394.3|1393.1|1388.5|1387.3|10059
1611072000000|2021-01-19 16:00:00|1390.6|1389.4|1393|1391.8|1394.6|1393.4|1389|1387.8|6546
1611075600000|2021-01-19 17:00:00|1392.8|1391.6|1390.1|1388.9|1393.2|1392|1388.5|1387.3|4561
1611079200000|2021-01-19 18:00:00|1390.2|1389|1386.2|1385|1390.5|1389.3|1385.9|1384.7|6360
1611082800000|2021-01-19 19:00:00|1386.3|1385.1|1384.1|1382.9|1388.2|1387|1383.7|1382.5|7453
1611104400000|2021-01-20 01:00:00|1384|1382.8|1369.8|1368.6|1384|1382.8|1357.5|1356.3|15374
1611108000000|2021-01-20 02:00:00|1369.6|1368.4|1363.3|1362.1|1370.7|1369.5|1362.5|1361.3|2856
1611111600000|2021-01-20 03:00:00|1363.2|1362|1365.4|1364.2|1365.7|1364.5|1360.2|1359|2660
1611115200000|2021-01-20 04:00:00|1365.7|1364.5|1365.1|1363.9|1366.7|1365.5|1364.8|1363.6|781
1611118800000|2021-01-20 05:00:00|1365.2|1364|1361.2|1360|1365.9|1364.7|1360.7|1359.5|1244
1611122400000|2021-01-20 06:00:00|1361.4|1360.2|1360.4|1359.2|1362.2|1361|1357.4|1356.2|3486
1611126000000|2021-01-20 07:00:00|1360.2|1359|1357.9|1356.7|1361.2|1360|1357.7|1356.5|2168
1611129600000|2021-01-20 08:00:00|1358|1356.8|1358|1356.8|1359.8|1358.6|1357.4|1356.2|2198
1611133200000|2021-01-20 09:00:00|1357.9|1356.7|1356.9|1355.7|1357.9|1356.7|1352.4|1351.2|3897
1611136800000|2021-01-20 10:00:00|1356.8|1355.6|1361.7|1360.5|1362.9|1361.7|1355.1|1353.9|4259
1611140400000|2021-01-20 11:00:00|1361.5|1360.3|1358.6|1357.4|1361.7|1360.5|1357|1355.8|3802
1611144000000|2021-01-20 12:00:00|1358.7|1357.5|1354.7|1353.5|1359.9|1358.7|1353.8|1352.6|5527
1611147600000|2021-01-20 13:00:00|1354.4|1353.2|1353.8|1352.6|1356.2|1355|1352.7|1351.5|4526
1611151200000|2021-01-20 14:00:00|1354.7|1353.5|1367|1365.8|1368.1|1366.9|1352.5|1351.3|13154
1611154800000|2021-01-20 15:00:00|1367.1|1365.9|1373|1371.8|1373.1|1371.9|1364.7|1363.5|13672
1611158400000|2021-01-20 16:00:00|1372.9|1371.7|1367.9|1366.7|1373.6|1372.4|1366.9|1365.7|7766
1611162000000|2021-01-20 17:00:00|1368.2|1367|1379.4|1378.2|1380.2|1379|1367.9|1366.7|6716
1611165600000|2021-01-20 18:00:00|1379.6|1378.4|1371.2|1370|1381.2|1380|1370.9|1369.7|5151
1611169200000|2021-01-20 19:00:00|1371.7|1370.5|1368.8|1367.6|1373.1|1371.9|1368.3|1367.1|5293
1611190800000|2021-01-21 01:00:00|1368.3|1367.1|1375.8|1374.6|1380|1378.8|1366.1|1364.9|4364
1611194400000|2021-01-21 02:00:00|1375.7|1374.5|1377.9|1376.7|1378.2|1377|1375.2|1374|1653
1611198000000|2021-01-21 03:00:00|1377.7|1376.5|1379.6|1378.4|1379.7|1378.5|1377.4|1376.2|1181
1611201600000|2021-01-21 04:00:00|1379.5|1378.3|1380.9|1379.7|1381.6|1380.4|1378.5|1377.3|1066
1611205200000|2021-01-21 05:00:00|1380.8|1379.6|1382.1|1380.9|1382.2|1381|1380.1|1378.9|696
1611208800000|2021-01-21 06:00:00|1381.8|1380.6|1380.3|1379.1|1383.4|1382.2|1379.9|1378.7|1420
1611212400000|2021-01-21 07:00:00|1380.4|1379.2|1376.9|1375.7|1380.4|1379.2|1374.5|1373.3|1820
1611216000000|2021-01-21 08:00:00|1376.6|1375.4|1375.4|1374.2|1377|1375.8|1372.6|1371.4|2487
1611219600000|2021-01-21 09:00:00|1375.2|1374|1377.4|1376.2|1377.7|1376.5|1374.5|1373.3|1528
1611223200000|2021-01-21 10:00:00|1377.5|1376.3|1379.2|1378|1380.4|1379.2|1375.6|1374.4|917
1611226800000|2021-01-21 11:00:00|1379|1377.8|1378.9|1377.7|1380.3|1379.1|1378.1|1376.9|3434
1611230400000|2021-01-21 12:00:00|1378.7|1377.5|1385.2|1384|1387.2|1386|1378.7|1377.5|3757
1611234000000|2021-01-21 13:00:00|1385.1|1383.9|1384.9|1383.7|1386.7|1385.5|1382.7|1381.5|3066
1611237600000|2021-01-21 14:00:00|1386.5|1385.3|1374.7|1373.5|1386.5|1385.3|1371.1|1369.9|13364
1611241200000|2021-01-21 15:00:00|1374.6|1373.4|1373.2|1372|1383.5|1382.3|1372.5|1371.3|8676
1611244800000|2021-01-21 16:00:00|1373.5|1372.3|1372.5|1371.3|1378|1376.8|1372.5|1371.3|5395
1611248400000|2021-01-21 17:00:00|1372.6|1371.4|1371.8|1370.6|1375.5|1374.3|1369.3|1368.1|4271
1611252000000|2021-01-21 18:00:00|1372|1370.8|1374.5|1373.3|1376|1374.8|1371|1369.8|3645
1611255600000|2021-01-21 19:00:00|1374.7|1373.5|1368.2|1367|1375.3|1374.1|1367.7|1366.5|6069
1611277200000|2021-01-22 01:00:00|1364.1|1362.9|1359.1|1357.9|1365.9|1364.7|1352.8|1351.6|7792
1611280800000|2021-01-22 02:00:00|1359|1357.8|1344.7|1343.5|1359.1|1357.9|1344.7|1343.5|4027
1611284400000|2021-01-22 03:00:00|1344.6|1343.4|1350.3|1349.1|1351.1|1349.9|1343.9|1342.7|3333
1611288000000|2021-01-22 04:00:00|1350.1|1348.9|1348.7|1347.5|1350.7|1349.5|1348.1|1346.9|965
1611291600000|2021-01-22 05:00:00|1348.8|1347.6|1348.4|1347.2|1349.6|1348.4|1346.1|1344.9|746
1611295200000|2021-01-22 06:00:00|1348.7|1347.5|1346.1|1344.9|1348.8|1347.6|1343.6|1342.4|1739
1611298800000|2021-01-22 07:00:00|1346.3|1345.1|1346.4|1345.2|1349.7|1348.5|1346|1344.8|1573
1611302400000|2021-01-22 08:00:00|1346.5|1345.3|1350.4|1349.2|1350.4|1349.2|1344.4|1343.2|1545
1611306000000|2021-01-22 09:00:00|1350.2|1349|1350.6|1349.4|1355.1|1353.9|1349.9|1348.7|2770
1611309600000|2021-01-22 10:00:00|1350.9|1349.7|1346.9|1345.7|1353.1|1351.9|1345.2|1344|1329
1611313200000|2021-01-22 11:00:00|1347.1|1345.9|1341.9|1340.7|1347.9|1346.7|1340.1|1338.9|4908
1611316800000|2021-01-22 12:00:00|1341.8|1340.6|1346.6|1345.4|1348.1|1346.9|1340.1|1338.9|4233
1611320400000|2021-01-22 13:00:00|1346.4|1345.2|1354.2|1353|1355|1353.8|1343.5|1342.3|6972
1611324000000|2021-01-22 14:00:00|1354.8|1353.6|1357.5|1356.3|1358.5|1357.3|1347.5|1346.3|10499
1611327600000|2021-01-22 15:00:00|1357.3|1356.1|1352|1350.8|1357.8|1356.6|1350.1|1348.9|7235
1611331200000|2021-01-22 16:00:00|1351.8|1350.6|1344.8|1343.6|1352.2|1351|1344.7|1343.5|6123
1611334800000|2021-01-22 17:00:00|1344.9|1343.7|1327.1|1325.9|1346.8|1345.6|1312.9|1311.7|23320
1611338400000|2021-01-22 18:00:00|1327|1325.8|1319.2|1318|1332.3|1331.1|1319.2|1318|12477
1611342000000|2021-01-22 19:00:00|1318.9|1317.7|1310.4|1309.2|1319.9|1318.7|1306.2|1305|11774
1611536400000|2021-01-25 01:00:00|1308.4|1307.2|1307|1305.8|1318.7|1317.5|1305.1|1303.9|8893
1611540000000|2021-01-25 02:00:00|1306.9|1305.7|1306.3|1305.1|1309.4|1308.2|1303.8|1302.6|2644
1611543600000|2021-01-25 03:00:00|1306.4|1305.2|1304.6|1303.4|1307.3|1306.1|1303.3|1302.1|1825
1611547200000|2021-01-25 04:00:00|1304.3|1303.1|1302.3|1301.1|1304.7|1303.5|1298.5|1297.3|2938
1611550800000|2021-01-25 05:00:00|1302.2|1301|1305.9|1304.7|1305.9|1304.7|1300.6|1299.4|1536
1611554400000|2021-01-25 06:00:00|1305.8|1304.6|1313.1|1311.9|1313.7|1312.5|1305.6|1304.4|1879
1611558000000|2021-01-25 07:00:00|1313|1311.8|1313.3|1312.1|1316.9|1315.7|1310.1|1308.9|1244
1611561600000|2021-01-25 08:00:00|1313.1|1311.9|1322.9|1321.7|1323|1321.8|1311.6|1310.4|2086
1611565200000|2021-01-25 09:00:00|1323|1321.8|1318.4|1317.2|1323.1|1321.9|1317.6|1316.4|1647
1611568800000|2021-01-25 10:00:00|1318.2|1317|1317.9|1316.7|1320.8|1319.6|1316.3|1315.1|876
1611572400000|2021-01-25 11:00:00|1317.8|1316.6|1315.6|1314.4|1318.7|1317.5|1313.5|1312.3|1178
1611576000000|2021-01-25 12:00:00|1315.5|1314.3|1307.3|1306.1|1315.9|1314.7|1304.8|1303.6|3027
1611579600000|2021-01-25 13:00:00|1307.1|1305.9|1308.9|1307.7|1315.8|1314.6|1306.8|1305.6|3547
1611583200000|2021-01-25 14:00:00|1311.3|1310.1|1334.3|1333.1|1339.9|1338.7|1310.7|1309.5|17037
1611586800000|2021-01-25 15:00:00|1334.1|1332.9|1341.7|1340.5|1345.1|1343.9|1332.2|1331|12842
1611590400000|2021-01-25 16:00:00|1341.6|1340.4|1347.4|1346.2|1348.2|1347|1338.6|1337.4|7116
1611594000000|2021-01-25 17:00:00|1347.5|1346.3|1346.8|1345.6|1352.6|1351.4|1345.6|1344.4|7238
1611597600000|2021-01-25 18:00:00|1346.9|1345.7|1347.4|1346.2|1348.8|1347.6|1344.2|1343|4486
1611601200000|2021-01-25 19:00:00|1347.5|1346.3|1346.3|1345.1|1347.5|1346.3|1342.1|1340.9|5245
1611622800000|2021-01-26 01:00:00|1349.5|1348.3|1342.6|1341.4|1352.1|1350.9|1341.8|1340.6|4468
1611626400000|2021-01-26 02:00:00|1342.7|1341.5|1341.4|1340.2|1347|1345.8|1341.3|1340.1|1535
1611630000000|2021-01-26 03:00:00|1341.7|1340.5|1340.9|1339.7|1342.5|1341.3|1337.9|1336.7|1418
1611633600000|2021-01-26 04:00:00|1341|1339.8|1337.4|1336.2|1341.5|1340.3|1335.9|1334.7|883
1611637200000|2021-01-26 05:00:00|1337.5|1336.3|1336.6|1335.4|1339.7|1338.5|1335.9|1334.7|702
1611640800000|2021-01-26 06:00:00|1336.7|1335.5|1335.7|1334.5|1338|1336.8|1333.8|1332.6|1748
1611644400000|2021-01-26 07:00:00|1335.6|1334.4|1337.5|1336.3|1340|1338.8|1335.1|1333.9|770
1611648000000|2021-01-26 08:00:00|1337.6|1336.4|1342.8|1341.6|1342.8|1341.6|1335.2|1334|1348
1611651600000|2021-01-26 09:00:00|1342.6|1341.4|1343|1341.8|1349|1347.8|1342.6|1341.4|1549
1611655200000|2021-01-26 10:00:00|1342.7|1341.5|1351.9|1350.7|1352.1|1350.9|1342.2|1341|1510
1611658800000|2021-01-26 11:00:00|1352|1350.8|1353.9|1352.7|1357.9|1356.7|1348.5|1347.3|2519
1611662400000|2021-01-26 12:00:00|1353.8|1352.6|1355|1353.8|1359.8|1358.6|1353.8|1352.6|3559
1611666000000|2021-01-26 13:00:00|1354.8|1353.6|1363.1|1361.9|1363.2|1362|1352.2|1351|4466
1611669600000|2021-01-26 14:00:00|1366.4|1365.2|1371.2|1370|1374.7|1373.5|1363.6|1362.4|11657
1611673200000|2021-01-26 15:00:00|1370.9|1369.7|1367.5|1366.3|1373.6|1372.4|1364.7|1363.5|7700
1611676800000|2021-01-26 16:00:00|1367.7|1366.5|1375|1373.8|1375.3|1374.1|1366.7|1365.5|6073
1611680400000|2021-01-26 17:00:00|1374.8|1373.6|1367.6|1366.4|1376.8|1375.6|1367.6|1366.4|7227
1611684000000|2021-01-26 18:00:00|1367.9|1366.7|1372.6|1371.4|1373.9|1372.7|1366.1|1364.9|4537
1611687600000|2021-01-26 19:00:00|1372.3|1371.1|1371.7|1370.5|1374.6|1373.4|1369.6|1368.4|4271
1611709200000|2021-01-27 01:00:00|1376.8|1375.6|1380.3|1379.1|1385.2|1384|1376.3|1375.1|6234
1611712800000|2021-01-27 02:00:00|1380.4|1379.2|1380.6|1379.4|1382.2|1381|1377.8|1376.6|2097
1611716400000|2021-01-27 03:00:00|1380.3|1379.1|1380.9|1379.7|1382.2|1381|1378.7|1377.5|1126
1611720000000|2021-01-27 04:00:00|1381|1379.8|1384.5|1383.3|1384.6|1383.4|1381|1379.8|783
1611723600000|2021-01-27 05:00:00|1384.4|1383.2|1389.9|1388.7|1391.3|1390.1|1383.2|1382|2141
1611727200000|2021-01-27 06:00:00|1389.7|1388.5|1389.2|1388|1393.7|1392.5|1387.4|1386.2|1740
1611730800000|2021-01-27 07:00:00|1389|1387.8|1388.4|1387.2|1392.1|1390.9|1387.4|1386.2|868
1611734400000|2021-01-27 08:00:00|1388.3|1387.1|1381.8|1380.6|1390.2|1389|1375.1|1373.9|3904
1611738000000|2021-01-27 09:00:00|1381.7|1380.5|1383.1|1381.9|1385.4|1384.2|1381.1|1379.9|2464
1611741600000|2021-01-27 10:00:00|1383.2|1382|1382.1|1380.9|1383.9|1382.7|1380|1378.8|779
1611745200000|2021-01-27 11:00:00|1382.2|1381|1381.1|1379.9|1382.2|1381|1378.9|1377.7|853
1611748800000|2021-01-27 12:00:00|1381|1379.8|1393.9|1392.7|1394.4|1393.2|1380.5|1379.3|3377
1611752400000|2021-01-27 13:00:00|1393.7|1392.5|1388.4|1387.2|1393.7|1392.5|1386.4|1385.2|3677
1611756000000|2021-01-27 14:00:00|1390.3|1389.1|1372.7|1371.5|1393.6|1392.4|1365.1|1363.9|15848
1611759600000|2021-01-27 15:00:00|1372.6|1371.4|1375.7|1374.5|1387.8|1386.6|1368.9|1367.7|16550
1611763200000|2021-01-27 16:00:00|1375.9|1374.7|1375.5|1374.3|1379.1|1377.9|1373.6|1372.4|20276
1611766800000|2021-01-27 17:00:00|1375.6|1374.4|1377.1|1375.9|1378|1376.8|1372.3|1371.1|5286
1611770400000|2021-01-27 18:00:00|1377.3|1376.1|1372.7|1371.5|1379.3|1378.1|1372.6|1371.4|4107
1611774000000|2021-01-27 19:00:00|1373|1371.8|1373.8|1372.6|1376.6|1375.4|1372.8|1371.6|4503
1611795600000|2021-01-28 01:00:00|1371.9|1370.7|1380.6|1379.4|1382.5|1381.3|1368.2|1367|4896
1611799200000|2021-01-28 02:00:00|1380.4|1379.2|1376|1374.8|1382|1380.8|1373.1|1371.9|1414
1611802800000|2021-01-28 03:00:00|1375.9|1374.7|1376.9|1375.7|1379.4|1378.2|1374.9|1373.7|917
1611806400000|2021-01-28 04:00:00|1377|1375.8|1376.8|1375.6|1377.9|1376.7|1375|1373.8|413
1611810000000|2021-01-28 05:00:00|1376.9|1375.7|1371.6|1370.4|1377.6|1376.4|1369.9|1368.7|1531
1611813600000|2021-01-28 06:00:00|1371.5|1370.3|1369.7|1368.5|1373.1|1371.9|1367.9|1366.7|1760
1611817200000|2021-01-28 07:00:00|1369.4|1368.2|1368.5|1367.3|1370.2|1369|1365.9|1364.7|881
1611820800000|2021-01-28 08:00:00|1368.6|1367.4|1368|1366.8|1374.2|1373|1366.9|1365.7|1251
1611824400000|2021-01-28 09:00:00|1368.1|1366.9|1370.9|1369.7|1371.4|1370.2|1366.2|1365|870
1611828000000|2021-01-28 10:00:00|1371|1369.8|1376.3|1375.1|1376.8|1375.6|1368.6|1367.4|1306
1611831600000|2021-01-28 11:00:00|1376.1|1374.9|1377.8|1376.6|1378.3|1377.1|1372.7|1371.5|1343
1611835200000|2021-01-28 12:00:00|1377.9|1376.7|1385.3|1384.1|1389.2|1388|1377.8|1376.6|4853
1611838800000|2021-01-28 13:00:00|1385.2|1384|1383|1381.8|1385.2|1384|1379.8|1378.6|4932
1611842400000|2021-01-28 14:00:00|1384.7|1383.5|1372.7|1371.5|1391.1|1389.9|1372.4|1371.2|10621
1611846000000|2021-01-28 15:00:00|1372.6|1371.4|1353.3|1352.1|1379|1377.8|1345.7|1344.5|18623
1611849600000|2021-01-28 16:00:00|1353.4|1352.2|1357.7|1356.5|1363.6|1362.4|1351.2|1350|13227
1611853200000|2021-01-28 17:00:00|1357.8|1356.6|1361.2|1360|1369.9|1368.7|1356.4|1355.2|6244
1611856800000|2021-01-28 18:00:00|1361.3|1360.1|1357.7|1356.5|1362.9|1361.7|1355.8|1354.6|4350
1611860400000|2021-01-28 19:00:00|1357.8|1356.6|1351.7|1350.5|1358.1|1356.9|1350.8|1349.6|5525
1611882000000|2021-01-29 01:00:00|1353.6|1352.4|1357.3|1356.1|1364.8|1363.6|1351.8|1350.6|3629
1611885600000|2021-01-29 02:00:00|1357.2|1356|1358.1|1356.9|1360.5|1359.3|1354.6|1353.4|2242
1611889200000|2021-01-29 03:00:00|1358.3|1357.1|1360.3|1359.1|1364.8|1363.6|1358.1|1356.9|2914
1611892800000|2021-01-29 04:00:00|1360.4|1359.2|1360.5|1359.3|1361|1359.8|1358.3|1357.1|754
1611896400000|2021-01-29 05:00:00|1360.4|1359.2|1361|1359.8|1362.4|1361.2|1357.1|1355.9|614
1611900000000|2021-01-29 06:00:00|1360.9|1359.7|1361.6|1360.4|1363.2|1362|1356.7|1355.5|978
1611903600000|2021-01-29 07:00:00|1361.5|1360.3|1361.6|1360.4|1363.5|1362.3|1357.5|1356.3|631
1611907200000|2021-01-29 08:00:00|1361.5|1360.3|1358.6|1357.4|1361.5|1360.3|1354.3|1353.1|1046
1611910800000|2021-01-29 09:00:00|1358.8|1357.6|1364.7|1363.5|1364.9|1363.7|1357.6|1356.4|1414
1611914400000|2021-01-29 10:00:00|1364.6|1363.4|1368.7|1367.5|1368.8|1367.6|1363.1|1361.9|1533
1611918000000|2021-01-29 11:00:00|1368.5|1367.3|1366.2|1365|1370.4|1369.2|1364.9|1363.7|1858
1611921600000|2021-01-29 12:00:00|1366|1364.8|1358.9|1357.7|1367.5|1366.3|1357.4|1356.2|1809
1611925200000|2021-01-29 13:00:00|1358.8|1357.6|1359.1|1357.9|1360.2|1359|1354.5|1353.3|3111
1611928800000|2021-01-29 14:00:00|1365.1|1363.9|1349.5|1348.3|1367.5|1366.3|1348.8|1347.6|11239
1611932400000|2021-01-29 15:00:00|1349.6|1348.4|1352.3|1351.1|1354.2|1353|1336|1334.8|16199
1611936000000|2021-01-29 16:00:00|1352.4|1351.2|1356|1354.8|1359.5|1358.3|1349.8|1348.6|7181
1611939600000|2021-01-29 17:00:00|1356.2|1355|1363.3|1362.1|1368.2|1367|1355.1|1353.9|10491
1611943200000|2021-01-29 18:00:00|1363.4|1362.2|1372.5|1371.3|1376.2|1375|1362.8|1361.6|6227
1611946800000|2021-01-29 19:00:00|1372.6|1371.4|1367.3|1366.1|1374.1|1372.9|1366.8|1365.6|5827
1612141200000|2021-02-01 01:00:00|1376.7|1375.5|1376.9|1375.7|1378.8|1377.6|1366.5|1365.3|5160
1612144800000|2021-02-01 02:00:00|1376.7|1375.5|1379.7|1378.5|1381.7|1380.5|1375.5|1374.3|1962
1612148400000|2021-02-01 03:00:00|1379.8|1378.6|1378.9|1377.7|1380.1|1378.9|1376.8|1375.6|826
1612152000000|2021-02-01 04:00:00|1378.8|1377.6|1379|1377.8|1379.7|1378.5|1377.2|1376|273
1612155600000|2021-02-01 05:00:00|1378.9|1377.7|1379.2|1378|1380.2|1379|1377.5|1376.3|521
1612159200000|2021-02-01 06:00:00|1379.1|1377.9|1377.6|1376.4|1380.6|1379.4|1376.3|1375.1|931
1612162800000|2021-02-01 07:00:00|1377.5|1376.3|1378.7|1377.5|1379.8|1378.6|1376.1|1374.9|784
1612166400000|2021-02-01 08:00:00|1378.4|1377.2|1376.5|1375.3|1381.3|1380.1|1373.8|1372.6|1368
1612170000000|2021-02-01 09:00:00|1376.4|1375.2|1374.9|1373.7|1376.9|1375.7|1373.8|1372.6|434
1612173600000|2021-02-01 10:00:00|1375|1373.8|1372.9|1371.7|1375.4|1374.2|1368.7|1367.5|1316
1612177200000|2021-02-01 11:00:00|1372.7|1371.5|1374.6|1373.4|1376.1|1374.9|1370|1368.8|1002
1612180800000|2021-02-01 12:00:00|1374.9|1373.7|1373.5|1372.3|1377|1375.8|1373|1371.8|1128
1612184400000|2021-02-01 13:00:00|1373.6|1372.4|1365.2|1364|1373.6|1372.4|1362.5|1361.3|2929
1612188000000|2021-02-01 14:00:00|1364.7|1363.5|1366.4|1365.2|1370.6|1369.4|1358|1356.8|8703
1612191600000|2021-02-01 15:00:00|1366.5|1365.3|1354.8|1353.6|1371.2|1370|1351.4|1350.2|15344
1612195200000|2021-02-01 16:00:00|1354.7|1353.5|1355.8|1354.6|1357.4|1356.2|1349.3|1348.1|8546
1612198800000|2021-02-01 17:00:00|1356|1354.8|1358.6|1357.4|1359.7|1358.5|1352.3|1351.1|5977
1612202400000|2021-02-01 18:00:00|1358.9|1357.7|1363.5|1362.3|1364.2|1363|1358.5|1357.3|6598
1612206000000|2021-02-01 19:00:00|1363.6|1362.4|1365.9|1364.7|1366.5|1365.3|1363.2|1362|5082
1612227600000|2021-02-02 01:00:00|1366.7|1365.5|1369.4|1368.2|1371.5|1370.3|1364.6|1363.4|2117
1612231200000|2021-02-02 02:00:00|1369.5|1368.3|1366.9|1365.7|1370.6|1369.4|1365.7|1364.5|823
1612234800000|2021-02-02 03:00:00|1366.8|1365.6|1365.5|1364.3|1367.8|1366.6|1362.7|1361.5|623
1612238400000|2021-02-02 04:00:00|1365.6|1364.4|1366.7|1365.5|1367.5|1366.3|1365.6|1364.4|261
1612242000000|2021-02-02 05:00:00|1366.8|1365.6|1365.3|1364.1|1367|1365.8|1363.4|1362.2|622
1612245600000|2021-02-02 06:00:00|1365.4|1364.2|1360.5|1359.3|1366|1364.8|1359.5|1358.3|1234
1612249200000|2021-02-02 07:00:00|1360.6|1359.4|1359.8|1358.6|1361.8|1360.6|1358.8|1357.6|563
1612252800000|2021-02-02 08:00:00|1359.7|1358.5|1362.3|1361.1|1362.6|1361.4|1358.6|1357.4|610
1612256400000|2021-02-02 09:00:00|1361.8|1360.6|1362.1|1360.9|1365|1363.8|1360.8|1359.6|424
1612260000000|2021-02-02 10:00:00|1362|1360.8|1356.3|1355.1|1362.1|1360.9|1354.2|1353|1124
1612263600000|2021-02-02 11:00:00|1356.5|1355.3|1353.2|1352|1357.8|1356.6|1352.7|1351.5|1126
1612267200000|2021-02-02 12:00:00|1353.3|1352.1|1351.2|1350|1357.4|1356.2|1349.9|1348.7|2139
1612270800000|2021-02-02 13:00:00|1351.3|1350.1|1344.9|1343.7|1352.4|1351.2|1343.6|1342.4|5089
1612274400000|2021-02-02 14:00:00|1344.8|1343.6|1345|1343.8|1351.7|1350.5|1341.3|1340.1|9304
1612278000000|2021-02-02 15:00:00|1344.9|1343.7|1353.2|1352|1354.4|1353.2|1343.4|1342.2|8544
1612281600000|2021-02-02 16:00:00|1353.1|1351.9|1355.2|1354|1356.3|1355.1|1351.8|1350.6|7769
1612285200000|2021-02-02 17:00:00|1355.3|1354.1|1354|1352.8|1360.7|1359.5|1351.4|1350.2|6317
1612288800000|2021-02-02 18:00:00|1354.1|1352.9|1354.9|1353.7|1356|1354.8|1349.8|1348.6|6096
1612292400000|2021-02-02 19:00:00|1354.8|1353.6|1353.1|1351.9|1355.5|1354.3|1350.9|1349.7|3855
1612314000000|2021-02-03 01:00:00|1352.5|1351.3|1344|1342.8|1353.3|1352.1|1344|1342.8|2694
1612317600000|2021-02-03 02:00:00|1344.1|1342.9|1347.4|1346.2|1347.7|1346.5|1343.6|1342.4|1055
1612321200000|2021-02-03 03:00:00|1347.2|1346|1346.2|1345|1347.5|1346.3|1345.2|1344|633
1612324800000|2021-02-03 04:00:00|1346.1|1344.9|1346.5|1345.3|1347.3|1346.1|1345.9|1344.7|162
1612328400000|2021-02-03 05:00:00|1346.4|1345.2|1349.5|1348.3|1349.8|1348.6|1345.4|1344.2|724
1612332000000|2021-02-03 06:00:00|1349.7|1348.5|1350.2|1349|1350.8|1349.6|1347.2|1346|966
1612335600000|2021-02-03 07:00:00|1350.3|1349.1|1349.8|1348.6|1350.5|1349.3|1348.2|1347|333
1612339200000|2021-02-03 08:00:00|1349.9|1348.7|1344.4|1343.2|1351.1|1349.9|1344.4|1343.2|936
1612342800000|2021-02-03 09:00:00|1344.5|1343.3|1349|1347.8|1349.1|1347.9|1342|1340.8|1186
1612346400000|2021-02-03 10:00:00|1348.8|1347.6|1347.8|1346.6|1349.8|1348.6|1346.8|1345.6|542
1612350000000|2021-02-03 11:00:00|1348|1346.8|1348.3|1347.1|1349.1|1347.9|1346.5|1345.3|686
1612353600000|2021-02-03 12:00:00|1347.8|1346.6|1347.2|1346|1349.1|1347.9|1344.9|1343.7|1394
1612357200000|2021-02-03 13:00:00|1347.1|1345.9|1357.5|1356.3|1358.1|1356.9|1346.8|1345.6|3170
1612360800000|2021-02-03 14:00:00|1358.2|1357|1358.5|1357.3|1361.1|1359.9|1345.2|1344|13848
1612364400000|2021-02-03 15:00:00|1358.6|1357.4|1360.5|1359.3|1364.2|1363|1351|1349.8|16437
1612368000000|2021-02-03 16:00:00|1360.6|1359.4|1366.1|1364.9|1368.1|1366.9|1360.2|1359|4851
1612371600000|2021-02-03 17:00:00|1366.2|1365|1367.7|1366.5|1370.7|1369.5|1364.9|1363.7|6307
1612375200000|2021-02-03 18:00:00|1367.5|1366.3|1368.4|1367.2|1370.4|1369.2|1366.2|1365|3217
1612378800000|2021-02-03 19:00:00|1368.5|1367.3|1369.9|1368.7|1371.6|1370.4|1368.2|1367|3910
1612400400000|2021-02-04 01:00:00|1373.2|1372|1369.3|1368.1|1375.7|1374.5|1368.1|1366.9|2332
1612404000000|2021-02-04 02:00:00|1369.2|1368|1372.5|1371.3|1372.8|1371.6|1369.1|1367.9|959
1612407600000|2021-02-04 03:00:00|1372.4|1371.2|1369.1|1367.9|1373|1371.8|1368.3|1367.1|941
1612411200000|2021-02-04 04:00:00|1369|1367.8|1369.2|1368|1370|1368.8|1368.5|1367.3|260
1612414800000|2021-02-04 05:00:00|1369.3|1368.1|1368.1|1366.9|1369.5|1368.3|1366.8|1365.6|609
1612418400000|2021-02-04 06:00:00|1368|1366.8|1370.4|1369.2|1372.5|1371.3|1367.3|1366.1|1147
1612422000000|2021-02-04 07:00:00|1370.3|1369.1|1368.2|1367|1370.5|1369.3|1366.9|1365.7|545
1612425600000|2021-02-04 08:00:00|1368.4|1367.2|1371.8|1370.6|1373.8|1372.6|1368.1|1366.9|984
1612429200000|2021-02-04 09:00:00|1371.9|1370.7|1370.6|1369.4|1372.5|1371.3|1369.4|1368.2|850
1612432800000|2021-02-04 10:00:00|1370.8|1369.6|1371.8|1370.6|1372.5|1371.3|1370.3|1369.1|280
1612436400000|2021-02-04 11:00:00|1371.6|1370.4|1371.7|1370.5|1372.5|1371.3|1369.1|1367.9|755
1612440000000|2021-02-04 12:00:00|1371.8|1370.6|1371|1369.8|1373|1371.8|1370.6|1369.4|791
1612443600000|2021-02-04 13:00:00|1371.1|1369.9|1374.5|1373.3|1375.8|1374.6|1368.9|1367.7|2186
1612447200000|2021-02-04 14:00:00|1374.7|1373.5|1377.8|1376.6|1379.4|1378.2|1363.9|1362.7|18853
1612450800000|2021-02-04 15:00:00|1377.9|1376.7|1369.6|1368.4|1378.4|1377.2|1369.3|1368.1|12333
1612454400000|2021-02-04 16:00:00|1369.7|1368.5|1377.1|1375.9|1380.7|1379.5|1367.6|1366.4|6287
1612458000000|2021-02-04 17:00:00|1377|1375.8|1373.9|1372.7|1377.1|1375.9|1371|1369.8|6369
1612461600000|2021-02-04 18:00:00|1374.1|1372.9|1370.6|1369.4|1376.2|1375|1369.6|1368.4|3174
1612465200000|2021-02-04 19:00:00|1370.7|1369.5|1370.9|1369.7|1373.4|1372.2|1370|1368.8|3828
1612486800000|2021-02-05 01:00:00|1368.8|1367.6|1371.4|1370.2|1371.9|1370.7|1365.4|1364.2|3002
1612490400000|2021-02-05 02:00:00|1371.3|1370.1|1372.1|1370.9|1373.8|1372.6|1369.8|1368.6|1635
1612494000000|2021-02-05 03:00:00|1372|1370.8|1372.3|1371.1|1374.5|1373.3|1371.6|1370.4|549
1612497600000|2021-02-05 04:00:00|1372.5|1371.3|1371.9|1370.7|1372.8|1371.6|1371.4|1370.2|348
1612501200000|2021-02-05 05:00:00|1371.8|1370.6|1373.6|1372.4|1376|1374.8|1371.2|1370|709
1612504800000|2021-02-05 06:00:00|1373.9|1372.7|1374.5|1373.3|1377.2|1376|1373.5|1372.3|918
1612508400000|2021-02-05 07:00:00|1374.4|1373.2|1374.6|1373.4|1375.2|1374|1374|1372.8|349
1612512000000|2021-02-05 08:00:00|1374.7|1373.5|1376|1374.8|1376.3|1375.1|1373.7|1372.5|379
1612515600000|2021-02-05 09:00:00|1375.8|1374.6|1374.1|1372.9|1376.4|1375.2|1373.7|1372.5|277
1612519200000|2021-02-05 10:00:00|1374|1372.8|1373.1|1371.9|1375.1|1373.9|1373.1|1371.9|384
1612522800000|2021-02-05 11:00:00|1373.3|1372.1|1373.8|1372.6|1376.3|1375.1|1373.2|1372|763
1612526400000|2021-02-05 12:00:00|1373.9|1372.7|1374.5|1373.3|1376|1374.8|1373.3|1372.1|1004
1612530000000|2021-02-05 13:00:00|1374.3|1373.1|1374|1372.8|1375.3|1374.1|1372|1370.8|1490
1612533600000|2021-02-05 14:00:00|1375.4|1374.2|1377.5|1376.3|1382.1|1380.9|1374.2|1373|13575
1612537200000|2021-02-05 15:00:00|1377.6|1376.4|1376.4|1375.2|1378.1|1376.9|1370.9|1369.7|11654
1612540800000|2021-02-05 16:00:00|1376.5|1375.3|1377.9|1376.7|1380.6|1379.4|1375.6|1374.4|7578
1612544400000|2021-02-05 17:00:00|1377.6|1376.4|1371.6|1370.4|1380.9|1379.7|1369.6|1368.4|10557
1612548000000|2021-02-05 18:00:00|1371.8|1370.6|1370.3|1369.1|1375|1373.8|1369.6|1368.4|12196
1612551600000|2021-02-05 19:00:00|1370.1|1368.9|1367.3|1366.1|1371|1369.8|1366.5|1365.3|10406
1612746000000|2021-02-08 01:00:00|1370.7|1369.5|1371.6|1370.4|1375.1|1373.9|1369.9|1368.7|2775
1612749600000|2021-02-08 02:00:00|1371.5|1370.3|1371.9|1370.7|1372.2|1371|1369.9|1368.7|603
1612753200000|2021-02-08 03:00:00|1371.7|1370.5|1367.5|1366.3|1371.7|1370.5|1366.9|1365.7|931
1612756800000|2021-02-08 04:00:00|1367.6|1366.4|1368.5|1367.3|1368.8|1367.6|1367|1365.8|242
1612760400000|2021-02-08 05:00:00|1368.4|1367.2|1367.5|1366.3|1370.1|1368.9|1367.3|1366.1|673
1612764000000|2021-02-08 06:00:00|1367.4|1366.2|1366.2|1365|1368.6|1367.4|1364.6|1363.4|1122
1612767600000|2021-02-08 07:00:00|1366.1|1364.9|1366.8|1365.6|1367.6|1366.4|1365.4|1364.2|351
1612771200000|2021-02-08 08:00:00|1366.7|1365.5|1366.3|1365.1|1367.5|1366.3|1365.2|1364|530
1612774800000|2021-02-08 09:00:00|1366.2|1365|1369.3|1368.1|1369.3|1368.1|1364.8|1363.6|439
1612778400000|2021-02-08 10:00:00|1369.2|1368|1368.3|1367.1|1369.5|1368.3|1366.2|1365|626
1612782000000|2021-02-08 11:00:00|1368.4|1367.2|1366.7|1365.5|1368.4|1367.2|1365|1363.8|606
1612785600000|2021-02-08 12:00:00|1367.1|1365.9|1367.5|1366.3|1367.9|1366.7|1365.8|1364.6|1282
1612789200000|2021-02-08 13:00:00|1367.6|1366.4|1373.4|1372.2|1373.6|1372.4|1367.6|1366.4|2276
1612792800000|2021-02-08 14:00:00|1373.8|1372.6|1375.2|1374|1377.9|1376.7|1371.3|1370.1|7669
1612796400000|2021-02-08 15:00:00|1375.6|1374.4|1386.2|1385|1386.5|1385.3|1375.2|1374|14002
1612800000000|2021-02-08 16:00:00|1386.4|1385.2|1385.9|1384.7|1389.7|1388.5|1384.6|1383.4|15056
1612803600000|2021-02-08 17:00:00|1386.1|1384.9|1388|1386.8|1391.8|1390.6|1386|1384.8|8457
1612807200000|2021-02-08 18:00:00|1387.8|1386.6|1387.7|1386.5|1389|1387.8|1385.6|1384.4|5602
1612810800000|2021-02-08 19:00:00|1387.8|1386.6|1388|1386.8|1389.3|1388.1|1385.7|1384.5|11135
1612832400000|2021-02-09 01:00:00|1390.7|1389.5|1392.7|1391.5|1394.6|1393.4|1388|1386.8|4364
1612836000000|2021-02-09 02:00:00|1392.5|1391.3|1396.5|1395.3|1397|1395.8|1392.5|1391.3|931
1612839600000|2021-02-09 03:00:00|1396.4|1395.2|1398.2|1397|1399|1397.8|1396.4|1395.2|1072
1612843200000|2021-02-09 04:00:00|1398.1|1396.9|1398.4|1397.2|1399|1397.8|1397.4|1396.2|342
1612846800000|2021-02-09 05:00:00|1398.2|1397|1399.4|1398.2|1400.9|1399.7|1397.5|1396.3|992
1612850400000|2021-02-09 06:00:00|1399.2|1398|1400.5|1399.3|1403.9|1402.7|1399.1|1397.9|1606
1612854000000|2021-02-09 07:00:00|1400.8|1399.6|1403|1401.8|1403.6|1402.4|1400.5|1399.3|485
1612857600000|2021-02-09 08:00:00|1403.2|1402|1402|1400.8|1403.4|1402.2|1398.3|1397.1|1193
1612861200000|2021-02-09 09:00:00|1401.7|1400.5|1403.5|1402.3|1403.8|1402.6|1400.4|1399.2|706
1612864800000|2021-02-09 10:00:00|1403.3|1402.1|1403|1401.8|1404.2|1403|1402.4|1401.2|535
1612868400000|2021-02-09 11:00:00|1403.3|1402.1|1402.3|1401.1|1404.1|1402.9|1399.7|1398.5|1155
1612872000000|2021-02-09 12:00:00|1402.2|1401|1401.3|1400.1|1403.7|1402.5|1399.1|1397.9|4985
1612875600000|2021-02-09 13:00:00|1401.5|1400.3|1399.6|1398.4|1401.7|1400.5|1398.8|1397.6|1701
1612879200000|2021-02-09 14:00:00|1399.4|1398.2|1405.5|1404.3|1406.6|1405.4|1397.4|1396.2|7460
1612882800000|2021-02-09 15:00:00|1405.4|1404.2|1402.7|1401.5|1407.3|1406.1|1397.8|1396.6|12749
1612886400000|2021-02-09 16:00:00|1402.8|1401.6|1407.7|1406.5|1408.1|1406.9|1401.7|1400.5|7315
1612890000000|2021-02-09 17:00:00|1407.8|1406.6|1392.2|1391|1408.3|1406.6|1377.2|1376|25363
1612893600000|2021-02-09 18:00:00|1392.1|1390.9|1395.4|1394.2|1395.4|1394.2|1390.7|1389.5|9155
1612897200000|2021-02-09 19:00:00|1395.3|1394.1|1403.6|1402.4|1404.3|1403.1|1395.3|1394.1|16135
1612918800000|2021-02-10 01:00:00|1402.7|1401.5|1397.1|1395.9|1403.6|1402.4|1393.2|1392|3051
1612922400000|2021-02-10 02:00:00|1397|1395.8|1394.5|1393.3|1397.4|1396.2|1393.6|1392.4|756
1612926000000|2021-02-10 03:00:00|1394.4|1393.2|1397.6|1396.4|1398.6|1397.4|1394.4|1393.2|405
1612929600000|2021-02-10 04:00:00|1397.7|1396.5|1396.9|1395.7|1397.8|1396.6|1396.4|1395.2|233
1612933200000|2021-02-10 05:00:00|1396.8|1395.6|1396.6|1395.4|1398|1396.8|1395.1|1393.9|575
1612936800000|2021-02-10 06:00:00|1396.5|1395.3|1397.1|1395.9|1397.9|1396.7|1396.2|1395|363
1612940400000|2021-02-10 07:00:00|1397|1395.8|1399.3|1398.1|1399.7|1398.5|1396.7|1395.5|362
1612944000000|2021-02-10 08:00:00|1399.2|1398|1399.2|1398|1399.8|1398.6|1397.1|1395.9|385
1612947600000|2021-02-10 09:00:00|1399.1|1397.9|1392.8|1391.6|1399.4|1398.2|1392.5|1391.3|1005
1612951200000|2021-02-10 10:00:00|1392.9|1391.7|1394.6|1393.4|1395.5|1394.3|1392.9|1391.7|613
1612954800000|2021-02-10 11:00:00|1394.4|1393.2|1394|1392.8|1394.6|1393.4|1393.2|1392|1451
1612958400000|2021-02-10 12:00:00|1393.6|1392.4|1382.3|1381.1|1393.6|1392.4|1381.6|1380.4|4034
1612962000000|2021-02-10 13:00:00|1382.4|1381.2|1383.8|1382.6|1384.4|1383.2|1379.8|1378.6|3279
1612965600000|2021-02-10 14:00:00|1383|1381.8|1373|1371.8|1384.7|1383.5|1370.5|1369.3|13705
1612969200000|2021-02-10 15:00:00|1373.1|1371.9|1358.5|1357.3|1373.1|1371.9|1353.3|1352.1|20163
1612972800000|2021-02-10 16:00:00|1358.6|1357.4|1367.1|1365.9|1369.3|1368.1|1355.6|1354.4|9265
1612976400000|2021-02-10 17:00:00|1366.8|1365.6|1362.8|1361.6|1368.6|1367.4|1360.9|1359.7|6107
1612980000000|2021-02-10 18:00:00|1362.7|1361.5|1355.4|1354.2|1363.2|1362|1355.1|1353.9|10806
1612983600000|2021-02-10 19:00:00|1355.5|1354.3|1353.5|1352.3|1356|1354.8|1352.1|1350.9|12510
1613005200000|2021-02-11 01:00:00|1354.1|1352.9|1340.5|1339.3|1355.7|1354.5|1337.8|1336.6|6989
1613008800000|2021-02-11 02:00:00|1340.4|1339.2|1344.4|1343.2|1344.7|1343.5|1339.9|1338.7|1454
1613012400000|2021-02-11 03:00:00|1344.2|1343|1344.1|1342.9|1344.9|1343.7|1342.1|1340.9|1395
1613016000000|2021-02-11 04:00:00|1344|1342.8|1347.3|1346.1|1349|1347.8|1344|1342.8|1167
1613019600000|2021-02-11 05:00:00|1347.1|1345.9|1347.3|1346.1|1348.4|1347.2|1346.8|1345.6|564
1613023200000|2021-02-11 06:00:00|1347.4|1346.2|1347|1345.8|1348|1346.8|1346.2|1345|405
1613026800000|2021-02-11 07:00:00|1346.7|1345.5|1345.5|1344.3|1346.7|1345.5|1344.2|1343|307
1613030400000|2021-02-11 08:00:00|1345.6|1344.4|1345.5|1344.3|1346.5|1345.3|1341.2|1340|784
1613034000000|2021-02-11 09:00:00|1345.4|1344.2|1347.5|1346.3|1347.7|1346.5|1345.4|1344.2|327
1613037600000|2021-02-11 10:00:00|1347.2|1346|1357.2|1356|1359.2|1358|1346.9|1345.7|2138
1613041200000|2021-02-11 11:00:00|1357.3|1356.1|1355.9|1354.7|1357.7|1356.5|1353|1351.8|1289
1613044800000|2021-02-11 12:00:00|1355.8|1354.6|1360.5|1359.3|1365.5|1364.3|1355.2|1354|3150
1613048400000|2021-02-11 13:00:00|1360.7|1359.5|1362.3|1361.1|1363.6|1362.4|1357.3|1356.1|2759
1613052000000|2021-02-11 14:00:00|1362.7|1361.5|1376.9|1375.7|1379.7|1378.5|1362.7|1361.5|10875
1613055600000|2021-02-11 15:00:00|1376.8|1375.6|1375.6|1374.4|1379.6|1378.4|1372.1|1370.9|11104
1613059200000|2021-02-11 16:00:00|1375.5|1374.3|1371.8|1370.6|1376.4|1375.2|1369.4|1368.2|8699
1613062800000|2021-02-11 17:00:00|1371.7|1370.5|1367.7|1366.5|1372.1|1370.9|1365.2|1364|7416
1613066400000|2021-02-11 18:00:00|1367.5|1366.3|1366|1364.8|1368.2|1367|1362.2|1361|6315
1613070000000|2021-02-11 19:00:00|1366.1|1364.9|1366.3|1365.1|1368.7|1367.5|1364.9|1363.7|7894
1613091600000|2021-02-12 01:00:00|1368.6|1367.4|1369.2|1368|1370.4|1369.2|1363.8|1362.6|1618
1613095200000|2021-02-12 02:00:00|1369.1|1367.9|1369.7|1368.5|1373.3|1372.1|1368|1366.8|839
1613098800000|2021-02-12 03:00:00|1369.8|1368.6|1366.5|1365.3|1369.8|1368.6|1365.6|1364.4|398
1613102400000|2021-02-12 04:00:00|1366.8|1365.6|1368.5|1367.3|1369.3|1368.1|1366.8|1365.6|85
1613106000000|2021-02-12 05:00:00|1368.3|1367.1|1370.2|1369|1371|1369.8|1368.3|1367.1|261
1613109600000|2021-02-12 06:00:00|1370.1|1368.9|1369.3|1368.1|1370.3|1369.1|1367.4|1366.2|293
1613113200000|2021-02-12 07:00:00|1369.5|1368.3|1369.5|1368.3|1371.6|1370.4|1367.8|1366.6|483
1613116800000|2021-02-12 08:00:00|1369.6|1368.4|1369.3|1368.1|1374.1|1372.9|1366.8|1365.6|1092
1613120400000|2021-02-12 09:00:00|1369.4|1368.2|1371.5|1370.3|1371.5|1370.3|1367.5|1366.3|588
1613124000000|2021-02-12 10:00:00|1371.3|1370.1|1374.5|1373.3|1376.5|1375.3|1371.1|1369.9|1160
1613127600000|2021-02-12 11:00:00|1374.8|1373.6|1372.5|1371.3|1375.8|1374.6|1372.1|1370.9|751
1613131200000|2021-02-12 12:00:00|1372.6|1371.4|1375.1|1373.9|1377.5|1376.3|1371.2|1370|1320
1613134800000|2021-02-12 13:00:00|1375.3|1374.1|1370|1368.8|1375.8|1374.6|1368|1366.8|1368
1613138400000|2021-02-12 14:00:00|1372|1370.8|1371.7|1370.5|1376.9|1375.7|1369.9|1368.7|6195
1613142000000|2021-02-12 15:00:00|1371.6|1370.4|1365|1363.8|1373.9|1372.7|1362.4|1361.2|13960
1613145600000|2021-02-12 16:00:00|1365.1|1363.9|1369.8|1368.6|1372.3|1371.1|1363.3|1362.1|7239
1613149200000|2021-02-12 17:00:00|1369.6|1368.4|1371.8|1370.6|1373.5|1372.3|1366.6|1365.4|3249
1613152800000|2021-02-12 18:00:00|1372|1370.8|1371.7|1370.5|1373.7|1372.5|1369.3|1368.1|4678
1613156400000|2021-02-12 19:00:00|1371.6|1370.4|1371.5|1370.3|1374|1372.8|1369.5|1368.3|5393
1613437200000|2021-02-16 01:00:00|1387|1385.8|1391.1|1389.9|1394|1392.8|1386.4|1385.2|4558
1613440800000|2021-02-16 02:00:00|1391.2|1390|1388.7|1387.5|1391.3|1390.1|1386.2|1385|1190
1613444400000|2021-02-16 03:00:00|1388.4|1387.2|1390.4|1389.2|1390.6|1389.4|1388.1|1386.9|506
1613448000000|2021-02-16 04:00:00|1390.2|1389|1389.2|1388|1390.2|1389|1388.9|1387.7|210
1613451600000|2021-02-16 05:00:00|1389.4|1388.2|1386.6|1385.4|1390.3|1389.1|1384.9|1383.7|678
1613455200000|2021-02-16 06:00:00|1386.7|1385.5|1385.6|1384.4|1387.1|1385.9|1385|1383.8|466
1613458800000|2021-02-16 07:00:00|1385.7|1384.5|1383.6|1382.4|1386.6|1385.4|1382.5|1381.3|477
1613462400000|2021-02-16 08:00:00|1383.3|1382.1|1386.8|1385.6|1387.1|1385.9|1379.5|1378.3|889
1613466000000|2021-02-16 09:00:00|1386.7|1385.5|1385.1|1383.9|1387.2|1386|1381.1|1379.9|885
1613469600000|2021-02-16 10:00:00|1385.2|1384|1385.7|1384.5|1387.4|1386.2|1384.1|1382.9|1175
1613473200000|2021-02-16 11:00:00|1385.6|1384.4|1386.5|1385.3|1386.7|1385.5|1383.2|1382|293
1613476800000|2021-02-16 12:00:00|1386.4|1385.2|1382.8|1381.6|1388.1|1386.9|1382|1380.8|3597
1613480400000|2021-02-16 13:00:00|1382.7|1381.5|1382.6|1381.4|1384.7|1383.5|1375.4|1374.2|4718
1613484000000|2021-02-16 14:00:00|1385.3|1384.1|1382.1|1380.9|1386.5|1385.3|1378.1|1376.9|7552
1613487600000|2021-02-16 15:00:00|1382.2|1381|1381|1379.8|1385.2|1384|1374.9|1373.7|17090
1613491200000|2021-02-16 16:00:00|1380.8|1379.6|1380.4|1379.2|1382|1380.8|1374.8|1373.6|7109
1613494800000|2021-02-16 17:00:00|1380.5|1379.3|1381.6|1380.4|1381.8|1380.6|1376.3|1375.1|3968
1613498400000|2021-02-16 18:00:00|1381.7|1380.5|1384.7|1383.5|1384.7|1383.5|1380.7|1379.5|3974
1613502000000|2021-02-16 19:00:00|1384.8|1383.6|1386.2|1385|1387|1385.8|1383.8|1382.6|3790
1613523600000|2021-02-17 01:00:00|1387.6|1386.4|1389.5|1388.3|1389.6|1388.4|1382.8|1381.6|2004
1613527200000|2021-02-17 02:00:00|1389.4|1388.2|1389.9|1388.7|1391.1|1389.9|1389.2|1388|905
1613530800000|2021-02-17 03:00:00|1389.8|1388.6|1388.8|1387.6|1390.2|1389|1387|1385.8|323
1613534400000|2021-02-17 04:00:00|1388.7|1387.5|1387.3|1386.1|1388.9|1387.7|1387.3|1386.1|714
1613538000000|2021-02-17 05:00:00|1387.2|1386|1389.7|1388.5|1389.8|1388.6|1387.2|1386|156
1613541600000|2021-02-17 06:00:00|1389.6|1388.4|1389.7|1388.5|1390.8|1389.6|1388.8|1387.6|274
1613545200000|2021-02-17 07:00:00|1389.5|1388.3|1387.3|1386.1|1389.6|1388.4|1386|1384.8|320
1613548800000|2021-02-17 08:00:00|1387.4|1386.2|1390|1388.8|1390.3|1389.1|1385.8|1384.6|649
1613552400000|2021-02-17 09:00:00|1389.9|1388.7|1389.5|1388.3|1390.3|1389.1|1386.4|1385.2|786
1613556000000|2021-02-17 10:00:00|1389.4|1388.2|1387.6|1386.4|1390.2|1389|1387.5|1386.3|1617
1613559600000|2021-02-17 11:00:00|1387.8|1386.6|1387.2|1386|1388.6|1387.4|1385.3|1384.1|463
1613563200000|2021-02-17 12:00:00|1387.3|1386.1|1386|1384.8|1387.9|1386.7|1385.8|1384.6|114
1613566800000|2021-02-17 13:00:00|1385.6|1384.4|1381.2|1380|1385.6|1384.4|1380.3|1379.1|2202
1613570400000|2021-02-17 14:00:00|1379.4|1378.2|1386.4|1385.2|1388.8|1387.6|1377.4|1376.2|6974
1613574000000|2021-02-17 15:00:00|1386.3|1385.1|1384.6|1383.4|1386.4|1385.2|1379|1377.8|8367
1613577600000|2021-02-17 16:00:00|1384.4|1383.2|1380.8|1379.6|1386.2|1385|1380.4|1379.2|6860
1613581200000|2021-02-17 17:00:00|1380.7|1379.5|1380.3|1379.1|1382.2|1381|1377.9|1376.7|3800
1613584800000|2021-02-17 18:00:00|1380.2|1379|1383.5|1382.3|1384.8|1383.6|1379.4|1378.2|4550
1613588400000|2021-02-17 19:00:00|1383.3|1382.1|1383.8|1382.6|1386.2|1385|1382.2|1381|2922
1613610000000|2021-02-18 01:00:00|1386.5|1385.3|1386.4|1385.2|1392.1|1390.9|1385.5|1384.3|2987
1613613600000|2021-02-18 02:00:00|1386.2|1385|1389.1|1387.9|1389.2|1388|1385.7|1384.5|611
1613617200000|2021-02-18 03:00:00|1389.2|1388|1387.7|1386.5|1389.9|1388.7|1386.7|1385.5|1269
1613620800000|2021-02-18 04:00:00|1387.6|1386.4|1387.5|1386.3|1388.6|1387.4|1386.8|1385.6|345
1613624400000|2021-02-18 05:00:00|1387.6|1386.4|1387.2|1386|1388.5|1387.3|1387|1385.8|295
1613628000000|2021-02-18 06:00:00|1387.3|1386.1|1386.3|1385.1|1388.6|1387.4|1385.3|1384.1|516
1613631600000|2021-02-18 07:00:00|1386.2|1385|1383.5|1382.3|1386.5|1385.3|1381.5|1380.3|497
1613635200000|2021-02-18 08:00:00|1383.6|1382.4|1384.2|1383|1385.4|1384.2|1381.6|1380.4|837
1613638800000|2021-02-18 09:00:00|1384.1|1382.9|1380.4|1379.2|1384.3|1383.1|1378.3|1377.1|2542
1613642400000|2021-02-18 10:00:00|1380.3|1379.1|1378.6|1377.4|1381|1379.8|1378.3|1377.1|686
1613646000000|2021-02-18 11:00:00|1378.7|1377.5|1377.4|1376.2|1380.6|1379.4|1376.2|1375|1139
1613649600000|2021-02-18 12:00:00|1377.3|1376.1|1380.2|1379|1381.2|1380|1377.1|1375.9|895
1613653200000|2021-02-18 13:00:00|1380.4|1379.2|1383.8|1382.6|1386.4|1385.2|1380.2|1379|1909
1613656800000|2021-02-18 14:00:00|1382.2|1381|1374.1|1372.9|1382.8|1381.6|1372.5|1371.3|9618
1613660400000|2021-02-18 15:00:00|1373.9|1372.7|1375.2|1374|1379.6|1378.4|1372.9|1371.7|11305
1613664000000|2021-02-18 16:00:00|1375.1|1373.9|1373|1371.8|1377.9|1376.7|1372|1370.8|7282
1613667600000|2021-02-18 17:00:00|1372.9|1371.7|1375.2|1374|1375.9|1374.7|1371.6|1370.4|8854
1613671200000|2021-02-18 18:00:00|1375.3|1374.1|1377.6|1376.4|1378.3|1377.1|1374.1|1372.9|5140
1613674800000|2021-02-18 19:00:00|1377.7|1376.5|1376.1|1374.9|1378.7|1377.5|1375.9|1374.7|2813
1613696400000|2021-02-19 01:00:00|1377|1375.8|1374.2|1373|1377.6|1376.4|1371.1|1369.9|1750
1613700000000|2021-02-19 02:00:00|1374.1|1372.9|1369.7|1368.5|1374.1|1372.9|1368.2|1367|840
1613703600000|2021-02-19 03:00:00|1369.6|1368.4|1373.2|1372|1374.3|1373.1|1369.3|1368.1|550
1613707200000|2021-02-19 04:00:00|1373.1|1371.9|1375.3|1374.1|1375.5|1374.3|1372.4|1371.2|472
1613710800000|2021-02-19 05:00:00|1375.2|1374|1375.2|1374|1376.6|1375.4|1373.5|1372.3|406
1613714400000|2021-02-19 06:00:00|1375.3|1374.1|1375.6|1374.4|1377.1|1375.9|1373.8|1372.6|485
1613718000000|2021-02-19 07:00:00|1375.5|1374.3|1377.1|1375.9|1377.8|1376.6|1374|1372.8|478
1613721600000|2021-02-19 08:00:00|1376.9|1375.7|1380.5|1379.3|1380.6|1379.4|1376.7|1375.5|10748
1613725200000|2021-02-19 09:00:00|1380.6|1379.4|1383.8|1382.6|1386.7|1385.5|1380.3|1379.1|6712
1613728800000|2021-02-19 10:00:00|1383.7|1382.5|1384.2|1383|1386.4|1385.2|1383.3|1382.1|742
1613732400000|2021-02-19 11:00:00|1384|1382.8|1380.7|1379.5|1385.4|1384.2|1378.3|1377.1|1606
1613736000000|2021-02-19 12:00:00|1380.8|1379.6|1379.7|1378.5|1382.8|1381.6|1378.3|1377.1|1125
1613739600000|2021-02-19 13:00:00|1379.8|1378.6|1380.6|1379.4|1382.3|1381.1|1379.3|1378.1|1367
1613743200000|2021-02-19 14:00:00|1382.7|1381.5|1388.7|1387.5|1390.7|1389.5|1382.7|1381.5|10898
1613746800000|2021-02-19 15:00:00|1388.5|1387.3|1383.4|1382.2|1389.2|1388|1379.5|1378.3|9851
1613750400000|2021-02-19 16:00:00|1383.5|1382.3|1378.2|1377|1384|1382.8|1378|1376.8|9444
1613754000000|2021-02-19 17:00:00|1378.3|1377.1|1380.8|1379.6|1382.8|1381.6|1377.8|1376.6|4393
1613757600000|2021-02-19 18:00:00|1380.9|1379.7|1380.2|1379|1381.8|1380.6|1379.5|1378.3|5932
1613761200000|2021-02-19 19:00:00|1380.3|1379.1|1380.9|1379.7|1381.3|1380.1|1378|1376.8|7872
1613955600000|2021-02-22 01:00:00|1388.3|1387.1|1387.5|1386.3|1390.7|1389.5|1384.9|1383.7|3025
1613959200000|2021-02-22 02:00:00|1387.6|1386.4|1385.2|1384|1387.6|1386.4|1383.2|1382|1127
1613962800000|2021-02-22 03:00:00|1385|1383.8|1385.6|1384.4|1385.9|1384.7|1383.8|1382.6|153
1613966400000|2021-02-22 04:00:00|1385.5|1384.3|1385.1|1383.9|1386.5|1385.3|1385.1|1383.9|267
1613970000000|2021-02-22 05:00:00|1385.2|1384|1385|1383.8|1386.1|1384.9|1383.5|1382.3|433
1613973600000|2021-02-22 06:00:00|1384.9|1383.7|1385|1383.8|1386.4|1385.2|1383|1381.8|355
1613977200000|2021-02-22 07:00:00|1384.9|1383.7|1384|1382.8|1384.9|1383.7|1382|1380.8|258
1613980800000|2021-02-22 08:00:00|1383.9|1382.7|1382.7|1381.5|1385.8|1384.6|1382.1|1380.9|396
1613984400000|2021-02-22 09:00:00|1382.6|1381.4|1379.9|1378.7|1385|1383.8|1378.7|1377.5|1313
1613988000000|2021-02-22 10:00:00|1380|1378.8|1381.1|1379.9|1382.5|1381.3|1379.1|1377.9|497
1613991600000|2021-02-22 11:00:00|1381.6|1380.4|1381.9|1380.7|1383.6|1382.4|1380.5|1379.3|427
1613995200000|2021-02-22 12:00:00|1382|1380.8|1380.4|1379.2|1382.6|1381.4|1378.7|1377.5|2384
1613998800000|2021-02-22 13:00:00|1380.6|1379.4|1380.4|1379.2|1381.9|1380.7|1376.4|1375.2|1485
1614002400000|2021-02-22 14:00:00|1383.2|1382|1381.4|1380.2|1385.2|1384|1378|1376.8|12067
1614006000000|2021-02-22 15:00:00|1381.3|1380.1|1376.6|1375.4|1382.3|1381.1|1374.2|1373|10926
1614009600000|2021-02-22 16:00:00|1376.7|1375.5|1380.7|1379.5|1381.6|1380.4|1376.4|1375.2|5053
1614013200000|2021-02-22 17:00:00|1380.4|1379.2|1382.3|1381.1|1382.6|1381.4|1378.6|1377.4|4297
1614016800000|2021-02-22 18:00:00|1382.4|1381.2|1387.9|1386.7|1389.1|1387.9|1379.4|1378.2|4379
1614020400000|2021-02-22 19:00:00|1388.1|1386.9|1385.6|1384.4|1389.1|1387.9|1385|1383.8|4240
1614042000000|2021-02-23 01:00:00|1385.9|1384.7|1389.2|1388|1390.4|1389.2|1383.2|1382|789
1614045600000|2021-02-23 02:00:00|1389.1|1387.9|1393.4|1392.2|1393.6|1392.4|1389.1|1387.9|2004
1614049200000|2021-02-23 03:00:00|1393.2|1392|1396.4|1395.2|1397.9|1396.7|1392.9|1391.7|1004
1614052800000|2021-02-23 04:00:00|1396.3|1395.1|1402.3|1401.1|1402.3|1401.1|1395.4|1394.2|915
1614056400000|2021-02-23 05:00:00|1402.4|1401.2|1409.5|1408.3|1414.3|1413.1|1400.9|1399.7|1276
1614060000000|2021-02-23 06:00:00|1409.6|1408.4|1410|1408.8|1411.5|1410.3|1405.3|1404.1|936
1614063600000|2021-02-23 07:00:00|1409.9|1408.7|1409.7|1408.5|1411.1|1409.9|1407.8|1406.6|1898
1614067200000|2021-02-23 08:00:00|1409.5|1408.3|1410.1|1408.9|1410.2|1409|1407.1|1405.9|19128
1614070800000|2021-02-23 09:00:00|1409.9|1408.7|1405.5|1404.3|1410.1|1408.9|1405.1|1403.9|958
1614074400000|2021-02-23 10:00:00|1405.3|1404.1|1405.4|1404.2|1408.6|1407.4|1402.2|1401|867
1614078000000|2021-02-23 11:00:00|1405.3|1404.1|1407|1405.8|1407.8|1406.6|1404|1402.8|1715
1614081600000|2021-02-23 12:00:00|1407.1|1405.9|1407.1|1405.9|1407.6|1406.4|1402.6|1401.4|1788
1614085200000|2021-02-23 13:00:00|1407|1405.8|1408.4|1407.2|1408.4|1407.2|1404.8|1403.6|2138
1614088800000|2021-02-23 14:00:00|1407.3|1406.1|1414.6|1413.4|1417|1415.8|1404.8|1403.6|6226
1614092400000|2021-02-23 15:00:00|1414.5|1413.3|1426.3|1425.1|1426.4|1425.2|1414.4|1413.2|17985
1614096000000|2021-02-23 16:00:00|1426.4|1425.2|1420.2|1419|1427.8|1426.6|1419.3|1418.1|7405
1614099600000|2021-02-23 17:00:00|1420.1|1418.9|1416.7|1415.5|1421.5|1420.3|1414.2|1413|2879
1614103200000|2021-02-23 18:00:00|1416.4|1415.2|1410.4|1409.2|1417.4|1416.2|1409.1|1407.9|3834
1614106800000|2021-02-23 19:00:00|1410.5|1409.3|1408.1|1406.9|1412.3|1411.1|1407.3|1406.1|2932
1614128400000|2021-02-24 01:00:00|1409.6|1408.4|1416.9|1415.7|1417.5|1416.3|1409.2|1408|878
1614132000000|2021-02-24 02:00:00|1416.7|1415.5|1413.4|1412.2|1417.3|1416.1|1411.2|1410|233
1614135600000|2021-02-24 03:00:00|1413.3|1412.1|1412.9|1411.7|1415|1413.8|1411.5|1410.3|75
1614139200000|2021-02-24 04:00:00|1413|1411.8|1413.6|1412.4|1414.1|1412.9|1412|1410.8|370
1614142800000|2021-02-24 05:00:00|1413.5|1412.3|1414.7|1413.5|1415.4|1414.2|1409.7|1408.5|121
1614146400000|2021-02-24 06:00:00|1414.9|1413.7|1414.3|1413.1|1415.4|1414.2|1410.9|1409.7|514
1614150000000|2021-02-24 07:00:00|1414.2|1413|1413.3|1412.1|1416.6|1415.4|1412.3|1411.1|178
1614153600000|2021-02-24 08:00:00|1413.4|1412.2|1414.4|1413.2|1416.4|1415.2|1413.2|1412|750
1614157200000|2021-02-24 09:00:00|1414.5|1413.3|1414.9|1413.7|1416.9|1415.7|1413.7|1412.5|1386
1614160800000|2021-02-24 10:00:00|1415|1413.8|1417.2|1416|1417.4|1416.2|1413.5|1412.3|1678
1614164400000|2021-02-24 11:00:00|1417.3|1416.1|1422.8|1421.6|1423.7|1422.5|1417|1415.8|548
1614168000000|2021-02-24 12:00:00|1422.6|1421.4|1423.7|1422.5|1425.9|1424.7|1421.7|1420.5|20365
1614171600000|2021-02-24 13:00:00|1423.8|1422.6|1421.4|1420.2|1424.7|1423.5|1419.7|1418.5|2619
1614175200000|2021-02-24 14:00:00|1422.5|1421.3|1417.9|1416.7|1428.3|1427.1|1416.8|1415.6|10882
1614178800000|2021-02-24 15:00:00|1417.8|1416.6|1417|1415.8|1419.4|1418.2|1413.2|1412|17757
1614182400000|2021-02-24 16:00:00|1417.3|1416.1|1422.9|1421.7|1423.5|1422.3|1416.8|1415.6|4467
1614186000000|2021-02-24 17:00:00|1422.7|1421.5|1422.3|1421.1|1426.6|1425.4|1420.5|1419.3|8866
1614189600000|2021-02-24 18:00:00|1422.4|1421.2|1422.3|1421.1|1425.8|1424.6|1420.7|1419.5|7097
1614193200000|2021-02-24 19:00:00|1422.4|1421.2|1425.8|1424.6|1426.3|1425.1|1422.3|1421.1|5751
1614214800000|2021-02-25 01:00:00|1425.7|1424.5|1429.5|1428.3|1434.3|1433.1|1425.1|1423.9|892
1614218400000|2021-02-25 02:00:00|1429.4|1428.2|1430.6|1429.4|1432.4|1431.2|1428.8|1427.6|149
1614222000000|2021-02-25 03:00:00|1430.5|1429.3|1428.8|1427.6|1431|1429.8|1427.9|1426.7|86
1614225600000|2021-02-25 04:00:00|1428.9|1427.7|1429.8|1428.6|1430.7|1429.5|1428.8|1427.6|81
1614229200000|2021-02-25 05:00:00|1430|1428.8|1430.3|1429.1|1432.6|1431.4|1428.9|1427.7|75
1614232800000|2021-02-25 06:00:00|1430.6|1429.4|1429.9|1428.7|1433.9|1432.7|1429.2|1428|98
1614236400000|2021-02-25 07:00:00|1429.7|1428.5|1430.8|1429.6|1431.9|1430.7|1429.2|1428|100
1614240000000|2021-02-25 08:00:00|1430.9|1429.7|1438.9|1437.7|1439.7|1438.5|1429.9|1428.7|83
1614243600000|2021-02-25 09:00:00|1439.1|1437.9|1444.8|1443.6|1445.5|1444.3|1438.8|1437.6|1433
1614247200000|2021-02-25 10:00:00|1444.9|1443.7|1441.6|1440.4|1444.9|1443.7|1440.6|1439.4|206
1614250800000|2021-02-25 11:00:00|1441.7|1440.5|1439|1437.8|1442|1440.8|1436.5|1435.3|274
1614254400000|2021-02-25 12:00:00|1438.9|1437.7|1443.3|1442.1|1443.4|1442.2|1435.2|1434|1238
1614258000000|2021-02-25 13:00:00|1443|1441.8|1419.9|1418.7|1443|1441.8|1412.2|1411|3323
1614261600000|2021-02-25 14:00:00|1418.3|1417.1|1400.9|1399.7|1418.4|1417.2|1393.5|1392.3|5495
1614265200000|2021-02-25 15:00:00|1400.7|1399.5|1406.2|1405|1407.6|1406.4|1396.3|1395.1|4786
1614268800000|2021-02-25 16:00:00|1405.9|1404.7|1415.7|1414.5|1416.2|1415|1403.6|1402.4|108129
1614272400000|2021-02-25 17:00:00|1415.9|1414.7|1417.1|1415.9|1418.9|1417.7|1412.4|1411.2|7987
1614276000000|2021-02-25 18:00:00|1416.8|1415.6|1406.4|1405.2|1417.3|1416.1|1403.9|1402.7|7631
1614279600000|2021-02-25 19:00:00|1406.6|1405.4|1408.1|1406.9|1409|1407.8|1405.9|1404.7|7891
1614301200000|2021-02-26 01:00:00|1406.2|1405|1399.7|1398.5|1406.4|1405.2|1395.2|1394|203
1614304800000|2021-02-26 02:00:00|1399.6|1398.4|1401|1399.8|1401.8|1400.6|1397.6|1396.4|54
1614308400000|2021-02-26 03:00:00|1400.6|1399.4|1399.3|1398.1|1401.6|1400.4|1398.1|1396.9|39
1614312000000|2021-02-26 04:00:00|1399.2|1398|1396.6|1395.4|1399.4|1398.2|1395.6|1394.4|17
1614315600000|2021-02-26 05:00:00|1396.5|1395.3|1395.4|1394.2|1396.9|1395.7|1391.9|1390.7|15
1614319200000|2021-02-26 06:00:00|1395.3|1394.1|1393|1391.8|1399.1|1397.9|1392.8|1391.6|9
1614322800000|2021-02-26 07:00:00|1392.8|1391.6|1393.9|1392.7|1395.1|1393.9|1391.6|1390.4|92
1614326400000|2021-02-26 08:00:00|1394|1392.8|1396.9|1395.7|1400.3|1399.1|1393.6|1392.4|81
1614330000000|2021-02-26 09:00:00|1397.1|1395.9|1395.2|1394|1400.1|1398.9|1395.2|1394|69
1614333600000|2021-02-26 10:00:00|1395.1|1393.9|1391.6|1390.4|1396.6|1395.4|1391.5|1390.3|90
1614337200000|2021-02-26 11:00:00|1391.7|1390.5|1381.4|1380.2|1392.4|1391.2|1381|1379.8|98
1614340800000|2021-02-26 12:00:00|1381.3|1380.1|1385.3|1384.1|1387|1385.8|1379.3|1378.1|71
1614344400000|2021-02-26 13:00:00|1385.1|1383.9|1386.9|1385.7|1391.5|1390.3|1382.7|1381.5|44
1614348000000|2021-02-26 14:00:00|1388.2|1387|1400.8|1399.6|1408.4|1407.2|1387.9|1386.7|767
1614351600000|2021-02-26 15:00:00|1400.9|1399.7|1393.6|1392.4|1405.8|1404.6|1392.8|1391.6|437
1614355200000|2021-02-26 16:00:00|1393.7|1392.5|1396.9|1395.7|1398.1|1396.9|1389.7|1388.5|694
1614358800000|2021-02-26 17:00:00|1397.1|1395.9|1400.1|1398.9|1402.4|1401.1|1395.3|1394.1|927
1614362400000|2021-02-26 18:00:00|1400|1398.8|1399.7|1398.5|1401.3|1400.1|1396.7|1395.5|621
1614366000000|2021-02-26 19:00:00|1399.8|1398.6|1408.5|1407.3|1408.5|1407.3|1399.8|1398.6|366
1614560400000|2021-03-01 01:00:00|1418.4|1417.2|1419|1417.8|1423.2|1422|1415.1|1413.9|50
1614564000000|2021-03-01 02:00:00|1419.2|1418|1418.9|1417.7|1420.8|1419.6|1417.7|1416.5|2
1614567600000|2021-03-01 03:00:00|1418.7|1417.5|1416.9|1415.7|1419.2|1418|1416.2|1415|1
1614571200000|2021-03-01 04:00:00|1417|1415.8|1417.6|1416.4|1417.9|1416.7|1417|1415.8|1
1614574800000|2021-03-01 05:00:00|1417.8|1416.6|1419.2|1418|1420|1418.8|1416.9|1415.7|4
1614578400000|2021-03-01 06:00:00|1419.1|1417.9|1420.7|1419.5|1420.9|1419.7|1418.4|1417.2|0
1614582000000|2021-03-01 07:00:00|1420.5|1419.3|1418.2|1417|1422.7|1421.5|1417.9|1416.7|0
1614585600000|2021-03-01 08:00:00|1418.1|1416.9|1417.7|1416.5|1419.1|1417.9|1416.3|1415.1|5
1614589200000|2021-03-01 09:00:00|1417.4|1416.2|1416.4|1415.2|1418.7|1417.5|1416.1|1414.9|2
1614592800000|2021-03-01 10:00:00|1416.6|1415.4|1419.8|1418.6|1420.8|1419.6|1416.6|1415.4|0
1614596400000|2021-03-01 11:00:00|1419.9|1418.7|1418.8|1417.6|1420.4|1419.2|1417.2|1416|20
1614600000000|2021-03-01 12:00:00|1418.9|1417.7|1417.1|1415.9|1421.6|1420.4|1417|1415.8|0
1614603600000|2021-03-01 13:00:00|1417.2|1416|1416.6|1415.4|1418|1416.8|1411.9|1410.7|14
1614607200000|2021-03-01 14:00:00|1420.2|1419|1407.9|1406.7|1422.1|1420.9|1404.6|1403.4|82
1614610800000|2021-03-01 15:00:00|1407.8|1406.6|1401.7|1400.5|1409.9|1408.7|1397.5|1396.3|329
1614614400000|2021-03-01 16:00:00|1401.6|1400.4|1400|1398.8|1410|1408.8|1397.5|1396.3|130
1614618000000|2021-03-01 17:00:00|1400.2|1399|1397.8|1396.6|1402|1400.8|1395|1393.8|222
1614621600000|2021-03-01 18:00:00|1398|1396.8|1394.9|1393.7|1399.8|1398.6|1394.6|1393.4|92
1614625200000|2021-03-01 19:00:00|1395|1393.8|1393|1391.8|1395|1393.8|1390.3|1389.1|142
1614646800000|2021-03-02 01:00:00|1395.7|1394.5|1385|1383.8|1396.7|1395.5|1382|1380.6|6
1614650400000|2021-03-02 02:00:00|1384.7|1383.5|1384.5|1383.3|1388|1386.8|1383.1|1381.5|7
1614654000000|2021-03-02 03:00:00|1384.8|1382.8|1385.5|1384.3|1386.5|1384.9|1384.2|1382.5|0
1614657600000|2021-03-02 04:00:00|1385.7|1384.5|1384.7|1383.5|1386.3|1385.1|1384|1382.8|0
1614661200000|2021-03-02 05:00:00|1384.8|1383.6|1384.7|1383.5|1385.5|1384.3|1382.5|1381.3|0
1614664800000|2021-03-02 06:00:00|1384.5|1383.3|1383.5|1382.3|1387|1385.8|1383.2|1382|1
1614668400000|2021-03-02 07:00:00|1383.3|1382.1|1384.5|1383.3|1384.5|1383.3|1381.7|1380.5|0
1614672000000|2021-03-02 08:00:00|1384.6|1383.4|1386.3|1385.1|1389|1387.8|1384.3|1383.1|0
1614675600000|2021-03-02 09:00:00|1386.2|1385|1386.5|1385.3|1389.6|1388.4|1385.8|1384.6|5
1614679200000|2021-03-02 10:00:00|1386.6|1385.4|1386.1|1384.9|1388.5|1387.3|1384.6|1383.4|0
1614682800000|2021-03-02 11:00:00|1386|1384.8|1388.7|1387.5|1389.5|1388.3|1385.7|1384.5|0
1614686400000|2021-03-02 12:00:00|1388.8|1387.6|1388.8|1387.6|1393.2|1392|1386.3|1385.1|0
1614690000000|2021-03-02 13:00:00|1388.7|1387.5|1388.8|1386.8|1391.3|1389.6|1385|1383.7|7
1614693600000|2021-03-02 14:00:00|1391|1389|1402|1400.8|1402.3|1401.1|1388.7|1387.5|158
1614697200000|2021-03-02 15:00:00|1402.2|1401|1403.1|1401.9|1408|1406.8|1400.8|1399.4|214
1614700800000|2021-03-02 16:00:00|1403.3|1402.1|1411.1|1409.9|1411.4|1410.2|1400.6|1399.4|72
1614704400000|2021-03-02 17:00:00|1411.4|1410.2|1411.3|1410.1|1412.3|1410.9|1407.8|1406.5|89
1614708000000|2021-03-02 18:00:00|1411.2|1410|1415.4|1414.2|1417.4|1416.2|1410.3|1408.7|68
1614711600000|2021-03-02 19:00:00|1415.7|1414.5|1413.6|1412.4|1416.4|1415.2|1412.2|1411|28
1614733200000|2021-03-03 01:00:00|1416.1|1413.1|1414|1412.8|1416.1|1413.7|1409|1406.9|16
1614736800000|2021-03-03 02:00:00|1413.9|1412.7|1412.7|1411.5|1414.9|1413.7|1411.9|1410.3|2
1614740400000|2021-03-03 03:00:00|1412.6|1411.4|1410.8|1409.6|1412.8|1411.6|1409.7|1408.5|0
1614744000000|2021-03-03 04:00:00|1410.9|1409.7|1411.7|1410.5|1412|1410.5|1410.7|1409.5|0
1614747600000|2021-03-03 05:00:00|1411.4|1410.2|1411.7|1410.5|1412.4|1411.2|1409.4|1408.2|0
1614751200000|2021-03-03 06:00:00|1411.8|1410.6|1415.1|1413.9|1417.4|1416.2|1411.8|1410.6|2
1614754800000|2021-03-03 07:00:00|1415|1413.8|1416.2|1415|1418.3|1417.1|1413.8|1412.6|0
1614758400000|2021-03-03 08:00:00|1415.9|1414.7|1415.9|1414.7|1417.2|1416|1414.9|1413.7|1
1614762000000|2021-03-03 09:00:00|1415.8|1414.6|1413.8|1412.6|1416.8|1415.6|1412.5|1411.3|0
1614765600000|2021-03-03 10:00:00|1414|1412.8|1412.7|1411.5|1415|1413.8|1411.5|1410.3|2
1614769200000|2021-03-03 11:00:00|1412.6|1411.4|1407.5|1406.3|1412.6|1411.4|1407.5|1406.3|0
1614772800000|2021-03-03 12:00:00|1407.6|1406.4|1411.8|1410.6|1413|1411.8|1407.6|1406.4|0
1614776400000|2021-03-03 13:00:00|1412|1410.8|1404.4|1403.2|1412.2|1411|1404|1402.8|50
1614780000000|2021-03-03 14:00:00|1402.3|1401.1|1399.8|1398.6|1407|1405.8|1398.5|1397.3|129
1614783600000|2021-03-03 15:00:00|1400.1|1398.9|1406.8|1405.6|1407.2|1406|1396.1|1394.9|58
1614787200000|2021-03-03 16:00:00|1406.6|1405.4|1402.8|1401.6|1409|1407.8|1402.3|1401.1|13
1614790800000|2021-03-03 17:00:00|1402.7|1401.5|1407.8|1406.6|1409.5|1408.3|1401.3|1400.1|20
1614794400000|2021-03-03 18:00:00|1407.6|1406.4|1408.3|1407.1|1408.8|1407.6|1406.1|1404.9|200
1614798000000|2021-03-03 19:00:00|1408.4|1407.2|1408.2|1407|1411.4|1409.4|1406.7|1405.4|116
1614819600000|2021-03-04 01:00:00|1410.4|1408.4|1415.2|1414|1415.6|1414.4|1406.3|1405.1|29
1614823200000|2021-03-04 02:00:00|1415.3|1414.1|1412.9|1411.7|1416.1|1414.9|1410.7|1409.5|4
1614826800000|2021-03-04 03:00:00|1413.1|1411.9|1412.1|1410.9|1413.9|1412.7|1411.6|1410.4|0
1614830400000|2021-03-04 04:00:00|1412.2|1411|1413.5|1412.3|1413.8|1412.6|1411.1|1409.9|0
1614834000000|2021-03-04 05:00:00|1413.3|1412.1|1414.5|1413.3|1415.6|1414.4|1412.4|1411.2|0
1614837600000|2021-03-04 06:00:00|1414.3|1413.1|1412.8|1411.6|1416.6|1415.1|1410.6|1409.4|0
1614841200000|2021-03-04 07:00:00|1412.6|1411.4|1410.5|1409.3|1413.7|1412.5|1410.3|1409.1|0
1614844800000|2021-03-04 08:00:00|1410.6|1409.4|1412.7|1411.5|1413.2|1412|1409.1|1407.9|0
1614848400000|2021-03-04 09:00:00|1412.8|1411.6|1408.7|1407.5|1413.5|1412.3|1407.6|1406.4|0
1614852000000|2021-03-04 10:00:00|1408.6|1407.4|1409|1407.8|1410.3|1409.1|1407.6|1406.4|0
1614855600000|2021-03-04 11:00:00|1409.1|1407.9|1411.1|1409.9|1412.9|1411.7|1407.6|1406.4|0
1614859200000|2021-03-04 12:00:00|1410.9|1409.7|1414.1|1412.9|1416.3|1415.1|1410.1|1408.9|0
1614862800000|2021-03-04 13:00:00|1414.3|1413.1|1414.6|1413.4|1416.3|1415.1|1412.3|1411.1|0
1614866400000|2021-03-04 14:00:00|1414.2|1413|1426.8|1425.6|1427.8|1426.6|1409|1407.8|135
1614870000000|2021-03-04 15:00:00|1426.6|1425.4|1437.9|1436.7|1438.9|1437.7|1426.6|1425.4|80
1614873600000|2021-03-04 16:00:00|1438.1|1436.9|1429.4|1428.2|1439.1|1437.9|1428.6|1427.4|28
1614877200000|2021-03-04 17:00:00|1429.6|1428.4|1423.1|1421.9|1433.6|1432.4|1421.1|1419.9|43
1614880800000|2021-03-04 18:00:00|1423|1421.8|1406.8|1405.6|1423.6|1422.4|1405.3|1404.1|29
1614884400000|2021-03-04 19:00:00|1406.3|1405.1|1411.1|1409.9|1413.5|1412.3|1404.8|1403.6|15
1614906000000|2021-03-05 01:00:00|1413.4|1412.2|1405|1403.8|1413.7|1412.5|1405|1403.8|0
1614909600000|2021-03-05 02:00:00|1404.8|1403.6|1414.5|1413.3|1414.6|1413.4|1404.4|1403.2|1
1614913200000|2021-03-05 03:00:00|1414.6|1413.4|1418.3|1417.1|1419.4|1418.2|1413.6|1412.4|0
1614916800000|2021-03-05 04:00:00|1418.4|1417.2|1416.1|1414.9|1418.4|1417.2|1415.3|1414.1|0
1614920400000|2021-03-05 05:00:00|1416|1414.8|1419.4|1418.2|1419.5|1418.3|1414.8|1413.6|0
1614924000000|2021-03-05 06:00:00|1419.5|1418.3|1419.9|1418.7|1422.5|1421.3|1417.8|1416.6|0
1614927600000|2021-03-05 07:00:00|1419.8|1418.6|1418|1416.8|1420.3|1419.1|1415.6|1414.4|0
1614931200000|2021-03-05 08:00:00|1417.9|1416.7|1417.1|1415.9|1418.3|1417.1|1414.9|1413.4|0
1614934800000|2021-03-05 09:00:00|1417.4|1416.2|1410.6|1409.4|1417.9|1416.7|1410|1408.8|1
1614938400000|2021-03-05 10:00:00|1410.5|1409.3|1410|1408.8|1414.7|1413.5|1409.2|1408|0
1614942000000|2021-03-05 11:00:00|1409.7|1408.5|1413.7|1412.5|1416.5|1415|1409.5|1408.3|0
1614945600000|2021-03-05 12:00:00|1413.6|1412.4|1418.9|1417.7|1420|1418.8|1412|1410.8|8
1614949200000|2021-03-05 13:00:00|1419|1417.8|1418.4|1416.4|1420.4|1419.2|1414.9|1413.7|20
1614952800000|2021-03-05 14:00:00|1419.9|1418.7|1429.3|1428.1|1431.7|1430.5|1419.9|1418.7|14
1614956400000|2021-03-05 15:00:00|1429.4|1428.2|1421.4|1420.2|1430.5|1429.3|1420.9|1419.7|17
1614960000000|2021-03-05 16:00:00|1421.6|1420.4|1423.4|1422.2|1425.9|1424.7|1420.9|1419.7|0
1614963600000|2021-03-05 17:00:00|1423.3|1422.1|1423.9|1422.7|1428.4|1427.2|1420.9|1419.7|12
1614967200000|2021-03-05 18:00:00|1424|1422.8|1431.4|1430.2|1434.3|1433|1424|1422.8|19
1614970800000|2021-03-05 19:00:00|1431.5|1430.3|1434.2|1433|1434.2|1433|1430.2|1429|47
1615165200000|2021-03-08 01:00:00|1443.5|1442.3|1457.6|1456.4|1460.8|1459.6|1443.1|1441.3|10
1615168800000|2021-03-08 02:00:00|1457.5|1456.3|1453.2|1452|1458.8|1457.6|1449.3|1447.9|3
1615172400000|2021-03-08 03:00:00|1453.1|1451.9|1449.7|1448.5|1453.9|1452.7|1447.5|1446.3|0
1615176000000|2021-03-08 04:00:00|1449.6|1448.4|1451.4|1450.2|1451.5|1450.3|1448.2|1447|0
1615179600000|2021-03-08 05:00:00|1451.2|1450|1453|1451.8|1454.1|1452.9|1449|1447.8|0
1615183200000|2021-03-08 06:00:00|1452.9|1451.7|1452.2|1451|1454.7|1453.5|1449.7|1448.5|0
1615186800000|2021-03-08 07:00:00|1452.1|1450.9|1449.2|1448|1453.4|1452.2|1447.5|1446.3|0
1615190400000|2021-03-08 08:00:00|1449.4|1448.2|1446.2|1445|1449.5|1448.3|1444.2|1443|0
1615194000000|2021-03-08 09:00:00|1446.6|1445.4|1441.9|1440.7|1446.9|1445.7|1438.2|1437|0
1615197600000|2021-03-08 10:00:00|1441.7|1440.5|1444.9|1443.7|1445.6|1444.4|1439.7|1438.5|0
1615201200000|2021-03-08 11:00:00|1445|1443.8|1444.1|1442.9|1446.2|1445|1442.1|1440.9|0
1615204800000|2021-03-08 12:00:00|1444.2|1443|1445.7|1444.5|1448.2|1447|1441.2|1440|0
1615208400000|2021-03-08 13:00:00|1445.6|1444.4|1443.5|1442.3|1448.2|1447|1440.7|1439.4|3
1615212000000|2021-03-08 14:00:00|1444.6|1443.4|1441|1439.8|1444.6|1443.4|1434.2|1433|3
1615215600000|2021-03-08 15:00:00|1441.2|1440|1443.3|1442.1|1445|1443.8|1436|1434.8|13
1615219200000|2021-03-08 16:00:00|1443.2|1442|1441.5|1440.3|1447|1445.8|1438.8|1437.6|21
1615222800000|2021-03-08 17:00:00|1441.4|1440.2|1441|1439.8|1445.8|1444.6|1439|1437.8|16
1615226400000|2021-03-08 18:00:00|1440.8|1439.6|1437|1435.8|1442.4|1441.2|1435.5|1434.3|63
1615230000000|2021-03-08 19:00:00|1436.8|1435.6|1435.8|1434.6|1437.9|1436.7|1432.6|1431.4|5
1615251600000|2021-03-09 01:00:00|1436.1|1433.1|1436|1434.8|1442|1440.3|1434.8|1433.1|2
1615255200000|2021-03-09 02:00:00|1436.2|1435|1440|1438|1441.1|1439.5|1436|1434.4|0
1615258800000|2021-03-09 03:00:00|1439.6|1438.4|1441.2|1440|1442.9|1441.3|1439.2|1437.5|0
1615262400000|2021-03-09 04:00:00|1441.6|1439.6|1441.5|1439.5|1441.8|1440.3|1440.2|1438.6|0
1615266000000|2021-03-09 05:00:00|1441.2|1440|1438.9|1437.7|1442.1|1440.5|1438.9|1437.4|0
1615269600000|2021-03-09 06:00:00|1439.2|1437.2|1429.4|1428.2|1439.3|1437.7|1428.6|1426.6|0
1615273200000|2021-03-09 07:00:00|1430|1428|1434.6|1433.4|1435.2|1433.7|1429.2|1428|0
1615276800000|2021-03-09 08:00:00|1434.7|1433.5|1440.1|1438.1|1441.2|1439.7|1433.4|1431.8|0
1615280400000|2021-03-09 09:00:00|1440.2|1438.2|1440|1438|1440.5|1438.9|1437.4|1435.8|0
1615284000000|2021-03-09 10:00:00|1439.4|1438.2|1438.7|1436.7|1441|1439.2|1437.6|1436|3
1615287600000|2021-03-09 11:00:00|1438.2|1437|1439.2|1438|1441.8|1440.2|1438.2|1436.6|0
1615291200000|2021-03-09 12:00:00|1438.9|1437.7|1437.4|1436.2|1440|1438.5|1434.2|1433|1
1615294800000|2021-03-09 13:00:00|1437.6|1436.4|1431.5|1429.5|1439.5|1437.5|1430.1|1428.8|2
1615298400000|2021-03-09 14:00:00|1433.8|1431.8|1430.8|1428.8|1437.4|1436.2|1428|1426.4|22
1615302000000|2021-03-09 15:00:00|1431.1|1429.1|1434|1432|1435.3|1433.3|1429.2|1427.8|12
1615305600000|2021-03-09 16:00:00|1433.9|1431.9|1438|1436.8|1438.9|1436.8|1431.6|1429.2|19
1615309200000|2021-03-09 17:00:00|1437.9|1436.7|1439.4|1436.4|1442.1|1440.9|1423.9|1422.7|43
1615312800000|2021-03-09 18:00:00|1439.3|1436.3|1435.8|1432.8|1439.6|1437.2|1432.7|1431.3|17
1615316400000|2021-03-09 19:00:00|1435.5|1432.5|1440.8|1439.6|1442.7|1440.4|1435.4|1432.4|56
1615338000000|2021-03-10 01:00:00|1445.8|1442.8|1435.8|1434.6|1446.2|1443.2|1435.8|1434.2|2
1615341600000|2021-03-10 02:00:00|1435.9|1434.7|1435.2|1434|1436.5|1435.3|1431.9|1430.7|0
1615345200000|2021-03-10 03:00:00|1435|1433.8|1434|1432.8|1436|1434.8|1433.8|1432.6|2
1615348800000|2021-03-10 04:00:00|1433.9|1432.7|1435.5|1434.3|1436|1434.8|1433.5|1432|0
1615352400000|2021-03-10 05:00:00|1435.4|1434.2|1434.2|1432.2|1436|1434.8|1433|1431.7|4
1615356000000|2021-03-10 06:00:00|1434.3|1432.3|1431.4|1429.4|1434.7|1432.7|1428.7|1427.4|4
1615359600000|2021-03-10 07:00:00|1431.3|1429.3|1432.4|1430.4|1433.9|1431.9|1430.2|1428.2|1
1615363200000|2021-03-10 08:00:00|1432.2|1430.2|1431.8|1429.8|1433.7|1431.7|1428.8|1427.6|0
1615366800000|2021-03-10 09:00:00|1431.4|1430.2|1430.1|1428.1|1432.4|1430.4|1428.8|1427.6|4
1615370400000|2021-03-10 10:00:00|1430.2|1428.2|1428.4|1425.4|1431.7|1429.5|1426.7|1424.2|8
1615374000000|2021-03-10 11:00:00|1428.3|1425.3|1424.8|1423.6|1428.3|1426|1419.3|1416.3|3
1615377600000|2021-03-10 12:00:00|1424.9|1423.7|1418.5|1417.3|1426.8|1425.6|1416|1414.8|0
1615381200000|2021-03-10 13:00:00|1418.9|1417.7|1420.6|1417.6|1423.8|1421|1418.2|1415.2|78
1615384800000|2021-03-10 14:00:00|1419.3|1416.3|1420.1|1418.9|1420.7|1419.1|1410.2|1407.8|9
1615388400000|2021-03-10 15:00:00|1420.3|1419.1|1413.3|1412.1|1422.6|1421.4|1409.3|1408.1|32
1615392000000|2021-03-10 16:00:00|1413.6|1412.4|1424.3|1423.1|1424.8|1423.6|1410|1408.8|27
1615395600000|2021-03-10 17:00:00|1424.2|1423|1416.3|1415.1|1424.6|1423.4|1413.3|1412.1|51
1615399200000|2021-03-10 18:00:00|1416.5|1415.3|1412.7|1410.7|1416.8|1415.6|1411.8|1409.7|43
1615402800000|2021-03-10 19:00:00|1413.3|1410.3|1409.7|1406.7|1414.9|1412.4|1409|1406.7|7
1615424400000|2021-03-11 01:00:00|1410.5|1409.3|1406.3|1405.1|1412.8|1411.6|1403|1401.8|4240
1615428000000|2021-03-11 02:00:00|1406|1404.8|1405.3|1404.1|1406.3|1405.1|1401.6|1400.4|2057
1615431600000|2021-03-11 03:00:00|1405.2|1404|1403.7|1402.5|1405.4|1404.2|1402.8|1401.6|10933
1615435200000|2021-03-11 04:00:00|1403.8|1402.6|1403.5|1402.3|1404.2|1403|1402.5|1401.3|392
1615438800000|2021-03-11 05:00:00|1403.4|1402.2|1407.4|1406.2|1408.2|1407|1403.3|1402.1|1190
1615442400000|2021-03-11 06:00:00|1407.3|1406.1|1408.5|1407.3|1409.3|1408.1|1406|1404.8|1113
1615446000000|2021-03-11 07:00:00|1408.4|1407.2|1404.8|1403.6|1408.5|1407.3|1404|1402.8|562
1615449600000|2021-03-11 08:00:00|1404.6|1403.4|1410.3|1409.1|1411.3|1410.1|1404.5|1403.3|1105
1615453200000|2021-03-11 09:00:00|1410.1|1408.9|1413.6|1412.4|1415.4|1414.2|1409.9|1408.7|1016
1615456800000|2021-03-11 10:00:00|1413.5|1412.3|1410.1|1408.9|1414|1412.8|1409.3|1408.1|821
1615460400000|2021-03-11 11:00:00|1409.8|1408.6|1411.1|1409.9|1411.3|1410.1|1407|1405.8|758
1615464000000|2021-03-11 12:00:00|1411|1409.8|1409.5|1408.3|1412.5|1411.3|1406.3|1405.1|1275
1615467600000|2021-03-11 13:00:00|1410.4|1409.2|1417.8|1416.6|1418.5|1417.3|1409.9|1408.7|2721
1615471200000|2021-03-11 14:00:00|1422.6|1421.4|1413.8|1412.6|1422.8|1421.6|1413|1411.8|10176
1615474800000|2021-03-11 15:00:00|1413.9|1412.7|1413.3|1412.1|1418.5|1417.3|1411.8|1410.6|7436
1615478400000|2021-03-11 16:00:00|1413.7|1411.7|1415.3|1414.1|1416|1414.8|1410.5|1409.3|64168
1615482000000|2021-03-11 17:00:00|1415.5|1414.3|1411.6|1410.4|1416.5|1415.3|1410.8|1409.6|4510
1615485600000|2021-03-11 18:00:00|1411.8|1410.6|1415.7|1414.5|1416.5|1415.3|1411.8|1410.6|4127
1615489200000|2021-03-11 19:00:00|1415.6|1414.4|1413.7|1412.5|1417.5|1416.3|1411.7|1410.5|3632
1615510800000|2021-03-12 01:00:00|1414.6|1413.4|1412|1410.8|1418.2|1417|1411.7|1410.5|3106
1615514400000|2021-03-12 02:00:00|1411.8|1410.6|1411.7|1410.5|1412.1|1410.9|1410.5|1409.3|1550
1615518000000|2021-03-12 03:00:00|1411.8|1410.6|1412.4|1411.2|1412.7|1411.5|1410.7|1409.5|318
1615521600000|2021-03-12 04:00:00|1412.6|1411.4|1412.2|1411|1412.9|1411.7|1411.7|1410.5|195
1615525200000|2021-03-12 05:00:00|1412.3|1411.1|1408.4|1407.2|1412.8|1411.6|1407.9|1406.7|852
1615528800000|2021-03-12 06:00:00|1408.7|1407.5|1408.9|1407.7|1410.4|1409.2|1406.9|1405.7|937
1615532400000|2021-03-12 07:00:00|1409|1407.8|1408.4|1407.2|1409.9|1408.7|1406.9|1405.7|515
1615536000000|2021-03-12 08:00:00|1408.3|1407.1|1407.3|1406.1|1409.2|1408|1406.4|1405.2|567
1615539600000|2021-03-12 09:00:00|1407.2|1406|1405.9|1404.7|1407.2|1406|1403.4|1402.2|989
1615543200000|2021-03-12 10:00:00|1406|1404.8|1408.5|1407.3|1409.8|1408.6|1405.9|1404.7|659
1615546800000|2021-03-12 11:00:00|1408.6|1407.4|1405.1|1403.9|1408.6|1407.4|1404.9|1403.7|413
1615550400000|2021-03-12 12:00:00|1405|1403.8|1407.2|1406|1408.4|1407.2|1404.1|1402.9|1639
1615554000000|2021-03-12 13:00:00|1407.1|1405.9|1405.6|1404.4|1407.2|1406|1403.7|1402.5|1238
1615557600000|2021-03-12 14:00:00|1404.5|1403.3|1395.9|1394.7|1404.5|1403.3|1393.4|1392.2|9848
1615561200000|2021-03-12 15:00:00|1396|1394.8|1399.6|1398.4|1400.9|1399.7|1392.7|1391.5|9287
1615564800000|2021-03-12 16:00:00|1399.5|1398.3|1414.1|1412.9|1416.8|1415.6|1396.6|1395.4|9765
1615568400000|2021-03-12 17:00:00|1414.3|1413.1|1415.8|1414.6|1416.3|1415.1|1411.1|1409.9|5305
1615572000000|2021-03-12 18:00:00|1415.6|1414.4|1414.3|1413.1|1417.8|1416.6|1413.1|1411.9|3763
1615575600000|2021-03-12 19:00:00|1414.2|1413|1413.3|1412.1|1415.3|1414.1|1410.6|1409.4|3816
1615766400000|2021-03-15 00:00:00|1409.7|1408.5|1409|1407.8|1416.2|1415|1403.4|1401.5|3283
1615770000000|2021-03-15 01:00:00|1408.7|1407.5|1416.2|1415|1419.5|1418.3|1408.5|1407.3|2771
1615773600000|2021-03-15 02:00:00|1416.4|1415.2|1410.7|1409.5|1416.7|1415.5|1409.5|1408.3|1349
1615777200000|2021-03-15 03:00:00|1410.8|1409.6|1411.5|1410.3|1412.2|1411|1410.2|1409|673
1615780800000|2021-03-15 04:00:00|1411.3|1410.1|1412.1|1410.9|1412.5|1411.3|1411.2|1410|394
1615784400000|2021-03-15 05:00:00|1412|1410.8|1409.3|1408.1|1412|1410.8|1407.5|1406.3|668
1615788000000|2021-03-15 06:00:00|1409.2|1408|1408|1406.8|1410|1408.8|1406.2|1405|668
1615791600000|2021-03-15 07:00:00|1407.7|1406.5|1405.9|1404.7|1408|1406.8|1404.5|1403.3|716
1615795200000|2021-03-15 08:00:00|1405.7|1404.5|1405.8|1404.6|1407.4|1406.2|1404.8|1403.6|569
1615798800000|2021-03-15 09:00:00|1405.7|1404.5|1404.2|1403|1407.2|1406|1404.1|1402.9|476
1615802400000|2021-03-15 10:00:00|1404.3|1403.1|1408.9|1407.7|1410.2|1409|1402.7|1401.5|1233
1615806000000|2021-03-15 11:00:00|1409.1|1407.9|1408.9|1407.7|1412.2|1411|1407.9|1406.7|729
1615809600000|2021-03-15 12:00:00|1408.8|1407.6|1410|1408.8|1410.4|1409.2|1407.9|1406.7|782
1615813200000|2021-03-15 13:00:00|1408.8|1407.6|1403.7|1402.5|1409.4|1408.2|1402.2|1401|6489
1615816800000|2021-03-15 14:00:00|1403.4|1402.2|1412.7|1411.5|1413.4|1412.2|1402.4|1401.2|7012
1615820400000|2021-03-15 15:00:00|1412.6|1411.4|1418.9|1417.7|1422.2|1421|1412.6|1411.4|8122
1615824000000|2021-03-15 16:00:00|1419|1417.8|1422.4|1421.2|1423.6|1422.4|1418.7|1417.5|5327
1615827600000|2021-03-15 17:00:00|1422.6|1421.4|1418.2|1417|1423.6|1422.4|1417.9|1416.7|5104
1615831200000|2021-03-15 18:00:00|1418|1416.8|1418.4|1417.2|1420.4|1419.2|1417.4|1416.2|3204
1615852800000|2021-03-16 00:00:00|1421.3|1420.1|1423.8|1422.6|1424.8|1423.6|1420.4|1419.2|1714
1615856400000|2021-03-16 01:00:00|1423.5|1422.3|1419.5|1418.3|1423.7|1422.5|1417|1415.8|3043
1615860000000|2021-03-16 02:00:00|1419.4|1418.2|1419.9|1418.7|1420.1|1418.9|1417.1|1415.9|469
1615863600000|2021-03-16 03:00:00|1420|1418.8|1421.3|1420.1|1421.9|1420.7|1419.1|1417.9|1212
1615867200000|2021-03-16 04:00:00|1421.1|1419.9|1420.7|1419.5|1421.8|1420.6|1420|1418.8|409
1615870800000|2021-03-16 05:00:00|1420.9|1419.7|1419.9|1418.7|1420.9|1419.7|1417.6|1416.4|4419
1615874400000|2021-03-16 06:00:00|1420|1418.8|1416.4|1415.2|1422.6|1421.4|1416.1|1414.9|942
1615878000000|2021-03-16 07:00:00|1416.5|1415.3|1417.6|1416.4|1417.6|1416.4|1415.4|1414.2|632
1615881600000|2021-03-16 08:00:00|1417.5|1416.3|1416.2|1415|1419|1417.8|1416.2|1415|325
1615885200000|2021-03-16 09:00:00|1416.1|1414.9|1415.3|1414.1|1417.3|1416.1|1414.3|1413.1|745
1615888800000|2021-03-16 10:00:00|1415.5|1414.3|1414.1|1412.9|1417.6|1416.4|1413.6|1412.4|696
1615892400000|2021-03-16 11:00:00|1414.2|1413|1416.7|1415.5|1419.7|1418.5|1413.6|1412.4|946
1615896000000|2021-03-16 12:00:00|1416.6|1415.4|1416.7|1415.5|1418.2|1417|1415.7|1414.5|784
1615899600000|2021-03-16 13:00:00|1417.6|1416.4|1414.2|1413|1419.7|1418.5|1413.3|1412.1|7316
1615903200000|2021-03-16 14:00:00|1414|1412.8|1417.8|1416.6|1424.2|1423|1412.5|1411.3|7539
1615906800000|2021-03-16 15:00:00|1418|1416.8|1419|1417.8|1419.5|1418.3|1416.3|1415.1|3172
1615910400000|2021-03-16 16:00:00|1419.2|1418|1419|1417.8|1422.7|1421.5|1418.9|1417.7|3186
1615914000000|2021-03-16 17:00:00|1419.1|1417.9|1422.3|1421.1|1422.8|1421.6|1418.4|1417.2|3238
1615917600000|2021-03-16 18:00:00|1422.5|1421.3|1421.8|1420.6|1423.8|1422.6|1421.7|1420.5|3226
1615939200000|2021-03-17 00:00:00|1422.6|1421.4|1421.6|1420.4|1425|1423.8|1420.4|1419.2|1251
1615942800000|2021-03-17 01:00:00|1421.8|1420.6|1421.7|1420.5|1424.2|1423|1419.5|1418.3|4989
1615946400000|2021-03-17 02:00:00|1421.8|1420.6|1420.2|1419|1422.1|1420.9|1419|1417.8|400
1615950000000|2021-03-17 03:00:00|1420.3|1419.1|1420.6|1419.4|1421.2|1420|1419.8|1418.6|75
1615953600000|2021-03-17 04:00:00|1420.7|1419.5|1420.6|1419.4|1420.9|1419.7|1419.7|1418.5|152
1615957200000|2021-03-17 05:00:00|1420.5|1419.3|1420.4|1419.2|1421.2|1420|1419.5|1418.3|155
1615960800000|2021-03-17 06:00:00|1420.6|1419.4|1422.4|1421.2|1422.7|1421.5|1419.7|1418.5|447
1615964400000|2021-03-17 07:00:00|1422.2|1421|1418.9|1417.7|1422.4|1421.2|1418.7|1417.5|421
1615968000000|2021-03-17 08:00:00|1418.7|1417.5|1418.8|1417.6|1419.4|1418.2|1417.4|1416.2|560
1615971600000|2021-03-17 09:00:00|1418.7|1417.5|1416.6|1415.4|1419.6|1418.4|1416.2|1415|903
1615975200000|2021-03-17 10:00:00|1416.5|1415.3|1416.9|1415.7|1417.9|1416.7|1415.1|1413.9|678
1615978800000|2021-03-17 11:00:00|1417|1415.8|1414.9|1413.7|1418.1|1416.9|1412.6|1411.4|1141
1615982400000|2021-03-17 12:00:00|1414.7|1413.5|1415.5|1414.3|1416.4|1415.2|1412.8|1411.6|1296
1615986000000|2021-03-17 13:00:00|1414|1412.8|1411.6|1410.4|1416.3|1415.1|1407.9|1406.7|6682
1615989600000|2021-03-17 14:00:00|1411.9|1410.7|1409.8|1408.6|1416.1|1414.9|1409.1|1407.9|5206
1615993200000|2021-03-17 15:00:00|1409.7|1408.5|1412.3|1411.1|1414.3|1413.1|1408.8|1407.6|3506
1615996800000|2021-03-17 16:00:00|1412.4|1411.2|1416|1414.8|1418.6|1417.4|1412.1|1410.9|3536
1616000400000|2021-03-17 17:00:00|1416.5|1415.3|1412.5|1411.3|1417.5|1416.3|1412|1410.8|3345
1616004000000|2021-03-17 18:00:00|1412.7|1411.5|1415.4|1414.2|1417.9|1416.7|1412.6|1411.4|5760
1616025600000|2021-03-18 00:00:00|1416.6|1415.4|1416.5|1415.3|1418.3|1417.1|1414.3|1413.1|1916
1616029200000|2021-03-18 01:00:00|1416.4|1415.2|1414.2|1413|1417.9|1416.7|1413|1411.8|975
1616032800000|2021-03-18 02:00:00|1414.3|1413.1|1416.1|1414.9|1416.1|1414.9|1412.3|1411.1|607
1616036400000|2021-03-18 03:00:00|1416.3|1415.1|1414.2|1413|1416.3|1415.1|1412.5|1411.3|646
1616040000000|2021-03-18 04:00:00|1414.3|1413.1|1414.3|1413.1|1414.7|1413.5|1413.5|1412.3|211
1616043600000|2021-03-18 05:00:00|1414.1|1412.9|1414.8|1413.6|1415.8|1414.6|1412.7|1411.5|602
1616047200000|2021-03-18 06:00:00|1415|1413.8|1414.2|1413|1415.3|1414.1|1413.7|1412.5|662
1616050800000|2021-03-18 07:00:00|1414.1|1412.9|1411|1409.8|1414.3|1413.1|1409.5|1408.3|816
1616054400000|2021-03-18 08:00:00|1410.9|1409.7|1411.2|1410|1413.5|1412.3|1409.5|1408.3|591
1616058000000|2021-03-18 09:00:00|1411.1|1409.9|1411.6|1410.4|1412.6|1411.4|1410.4|1409.2|762
1616061600000|2021-03-18 10:00:00|1411.7|1410.5|1410.7|1409.5|1411.9|1410.7|1410.2|1409|564
1616065200000|2021-03-18 11:00:00|1410.9|1409.7|1409.2|1408|1411.4|1410.2|1405.4|1404.2|1781
1616068800000|2021-03-18 12:00:00|1409.1|1407.9|1409.3|1408.1|1414.4|1413.2|1408.6|1407.4|1942
1616072400000|2021-03-18 13:00:00|1406.9|1405.7|1407.3|1406.1|1410.1|1408.9|1403|1401.8|8508
1616076000000|2021-03-18 14:00:00|1407|1405.8|1412.4|1411.2|1416|1414.8|1406|1404.8|7609
1616079600000|2021-03-18 15:00:00|1412.5|1411.3|1408.3|1407.1|1415.2|1414|1408.3|1407.1|4471
1616083200000|2021-03-18 16:00:00|1408.5|1407.3|1404.1|1402.9|1410.3|1409.1|1402.1|1400.9|4984
1616086800000|2021-03-18 17:00:00|1404.2|1403|1394.2|1393|1404.3|1403.1|1393.7|1392.5|7667
1616090400000|2021-03-18 18:00:00|1394|1392.8|1391.1|1389.9|1395.6|1394.4|1389.9|1388.7|7517
1616112000000|2021-03-19 00:00:00|1390.1|1388.9|1393.5|1392.3|1396.8|1395.6|1389.3|1388.1|2510
1616115600000|2021-03-19 01:00:00|1393.4|1392.2|1393.7|1392.5|1395.6|1394.4|1389.8|1388.6|1449
1616119200000|2021-03-19 02:00:00|1393.8|1392.6|1392.6|1391.4|1394.1|1392.9|1391|1389.8|1152
1616122800000|2021-03-19 03:00:00|1392.7|1391.5|1392.9|1391.7|1394.9|1393.7|1391.8|1390.6|661
1616126400000|2021-03-19 04:00:00|1392.7|1391.5|1393.4|1392.2|1394.6|1393.4|1392.7|1391.5|94
1616130000000|2021-03-19 05:00:00|1393.1|1391.9|1392.9|1391.7|1394.1|1392.9|1390.8|1389.6|704
1616133600000|2021-03-19 06:00:00|1392.8|1391.6|1393|1391.8|1395.3|1394.1|1389.3|1388.1|1457
1616137200000|2021-03-19 07:00:00|1393.1|1391.9|1397.2|1396|1397.8|1396.6|1392.8|1391.6|655
1616140800000|2021-03-19 08:00:00|1397.3|1396.1|1398|1396.8|1399.8|1398.6|1395.5|1394.3|923
1616144400000|2021-03-19 09:00:00|1397.8|1396.6|1398|1396.8|1400.6|1399.4|1397.3|1396.1|685
1616148000000|2021-03-19 10:00:00|1398.1|1396.9|1396.7|1395.5|1399.3|1398.1|1396.3|1395.1|531
1616151600000|2021-03-19 11:00:00|1396.8|1395.6|1393.3|1392.1|1396.8|1395.6|1393.3|1392.1|876
1616155200000|2021-03-19 12:00:00|1393.4|1392.2|1396.5|1395.3|1398.5|1397.3|1393.1|1391.9|1078
1616158800000|2021-03-19 13:00:00|1395.5|1394.3|1402.5|1401.3|1408.7|1407.5|1394.9|1393.7|8480
1616162400000|2021-03-19 14:00:00|1402.6|1401.4|1410.3|1409.1|1410.9|1409.7|1401.7|1400.5|7470
1616166000000|2021-03-19 15:00:00|1410.2|1409|1412.9|1411.7|1413.4|1412.2|1408.4|1407.2|5765
1616169600000|2021-03-19 16:00:00|1413.1|1411.9|1416.7|1415.5|1416.9|1415.7|1412.4|1411.2|6024
1616173200000|2021-03-19 17:00:00|1416.6|1415.4|1414.1|1412.9|1417.1|1415.9|1412.6|1411.4|4300
1616176800000|2021-03-19 18:00:00|1414.2|1413|1415.8|1414.6|1416.6|1415.4|1413.5|1412.3|4446
1616371200000|2021-03-22 00:00:00|1416.5|1415.3|1413.7|1412.5|1417.1|1415.9|1411.3|1410.1|1812
1616374800000|2021-03-22 01:00:00|1413.6|1412.4|1412.5|1411.3|1415.3|1414.1|1410.7|1409.5|1271
1616378400000|2021-03-22 02:00:00|1412.4|1411.2|1412.4|1411.2|1413.1|1411.9|1410.3|1409.1|650
1616382000000|2021-03-22 03:00:00|1412.3|1411.1|1413.3|1412.1|1414.2|1413|1411.9|1410.7|332
1616385600000|2021-03-22 04:00:00|1413.4|1412.2|1414.2|1413|1414.7|1413.5|1413.4|1412.2|151
1616389200000|2021-03-22 05:00:00|1414.1|1412.9|1414.6|1413.4|1415.2|1414|1412.7|1411.5|469
1616392800000|2021-03-22 06:00:00|1414.5|1413.3|1414.4|1413.2|1416.1|1414.9|1414.1|1412.9|732
1616396400000|2021-03-22 07:00:00|1414.3|1413.1|1413.9|1412.7|1414.4|1413.2|1411.6|1410.4|831
1616400000000|2021-03-22 08:00:00|1414|1412.8|1415.9|1414.7|1416.1|1414.9|1413.1|1411.9|367
1616403600000|2021-03-22 09:00:00|1415.8|1414.6|1414.7|1413.5|1416.1|1414.9|1413.3|1412.1|368
1616407200000|2021-03-22 10:00:00|1414.8|1413.6|1413.5|1412.3|1416.1|1414.9|1412.9|1411.7|502
1616410800000|2021-03-22 11:00:00|1413.4|1412.2|1415.6|1414.4|1416|1414.8|1413.3|1412.1|566
1616414400000|2021-03-22 12:00:00|1415.7|1414.5|1415.7|1414.5|1416.2|1415|1413.8|1412.6|633
1616418000000|2021-03-22 13:00:00|1415.8|1414.6|1407.1|1405.9|1416|1414.8|1403.9|1402.7|8022
1616421600000|2021-03-22 14:00:00|1406.9|1405.7|1413.6|1412.4|1414.1|1412.9|1405.9|1404.7|6471
1616425200000|2021-03-22 15:00:00|1414|1412.8|1408.4|1407.2|1415.6|1414.4|1406.6|1405.4|4254
1616428800000|2021-03-22 16:00:00|1408.3|1407.1|1413.7|1412.5|1413.9|1412.7|1406.8|1405.6|4649
1616432400000|2021-03-22 17:00:00|1413.8|1412.6|1420.1|1418.9|1420.8|1419.6|1411.1|1409.9|8327
1616436000000|2021-03-22 18:00:00|1420.4|1419.2|1416.4|1415.2|1422|1420.8|1415.2|1414|4238
1616457600000|2021-03-23 00:00:00|1418.5|1417.3|1422.4|1421.2|1424.5|1423.3|1417.2|1416|3369
1616461200000|2021-03-23 01:00:00|1421.7|1420.5|1422.2|1421|1424|1422.8|1421.2|1420|955
1616464800000|2021-03-23 02:00:00|1422.3|1421.1|1419.4|1418.2|1422.5|1421.3|1418.7|1417.5|598
1616468400000|2021-03-23 03:00:00|1419.3|1418.1|1420.2|1419|1420.9|1419.7|1417.7|1416.5|359
1616472000000|2021-03-23 04:00:00|1419.9|1418.7|1420.4|1419.2|1420.6|1419.4|1419.7|1418.5|201
1616475600000|2021-03-23 05:00:00|1420.1|1418.9|1421.7|1420.5|1422.1|1420.9|1419.6|1418.4|651
1616479200000|2021-03-23 06:00:00|1421.6|1420.4|1423.7|1422.5|1424.3|1423.1|1420.8|1419.6|940
1616482800000|2021-03-23 07:00:00|1423.5|1422.3|1423.5|1422.3|1424.4|1423.2|1422.1|1420.9|477
1616486400000|2021-03-23 08:00:00|1423.4|1422.2|1424.3|1423.1|1426.3|1425.1|1423.1|1421.9|1032
1616490000000|2021-03-23 09:00:00|1424.5|1423.3|1423.9|1422.7|1425.4|1424.2|1422.8|1421.6|697
1616493600000|2021-03-23 10:00:00|1424|1422.8|1423.1|1421.9|1424.2|1423|1420.6|1419.4|582
1616497200000|2021-03-23 11:00:00|1423|1421.8|1418.6|1417.4|1423.3|1422.1|1418.6|1417.4|1133
1616500800000|2021-03-23 12:00:00|1418.7|1417.5|1417.3|1416.1|1419.1|1417.9|1415.6|1414.4|1532
1616504400000|2021-03-23 13:00:00|1415.7|1414.5|1426.3|1425.1|1427.5|1426.3|1412.8|1411.6|9741
1616508000000|2021-03-23 14:00:00|1426.5|1425.3|1428.7|1427.5|1433|1431.8|1426.4|1425.2|11689
1616511600000|2021-03-23 15:00:00|1428.6|1427.4|1432.7|1431.5|1433|1431.8|1427|1425.8|7100
1616515200000|2021-03-23 16:00:00|1432.8|1431.6|1424.7|1423.5|1433|1431.8|1424.4|1423.2|6799
1616518800000|2021-03-23 17:00:00|1425|1423.8|1422.8|1421.6|1427|1425.8|1419.2|1418|5566
1616522400000|2021-03-23 18:00:00|1422.7|1421.5|1420|1418.8|1424.4|1423.2|1419.5|1418.3|4073
1616544000000|2021-03-24 00:00:00|1420.2|1419|1418.2|1417|1421.9|1420.7|1417|1415.8|1465
1616547600000|2021-03-24 01:00:00|1418|1416.8|1422.3|1421.1|1423.1|1421.9|1416.6|1415.4|1570
1616551200000|2021-03-24 02:00:00|1422.6|1421.4|1423.9|1422.7|1424.2|1423|1421.5|1420.3|1279
1616554800000|2021-03-24 03:00:00|1423.8|1422.6|1423.4|1422.2|1425.2|1424|1422.9|1421.7|608
1616558400000|2021-03-24 04:00:00|1423.5|1422.3|1423.4|1422.2|1423.9|1422.7|1423.4|1422.2|352
1616562000000|2021-03-24 05:00:00|1423.6|1422.4|1423.1|1421.9|1425.4|1424.2|1423.1|1421.9|580
1616565600000|2021-03-24 06:00:00|1423.2|1422|1425.7|1424.5|1426.6|1425.4|1423.1|1421.9|644
1616569200000|2021-03-24 07:00:00|1425.8|1424.6|1425.1|1423.9|1426.3|1425.1|1424.1|1422.9|309
1616572800000|2021-03-24 08:00:00|1425.2|1424|1428.9|1427.7|1429.7|1428.5|1423.6|1422.4|1221
1616576400000|2021-03-24 09:00:00|1429.2|1428|1429.7|1428.5|1430.9|1429.7|1428.2|1427|636
1616580000000|2021-03-24 10:00:00|1429.8|1428.6|1425.7|1424.5|1429.8|1428.6|1424.9|1423.7|957
1616583600000|2021-03-24 11:00:00|1425.8|1424.6|1426.2|1425|1427.5|1426.3|1425|1423.8|873
1616587200000|2021-03-24 12:00:00|1426.3|1425.1|1424.8|1423.6|1427.1|1425.9|1423.5|1422.3|2034
1616590800000|2021-03-24 13:00:00|1425.6|1424.4|1428.4|1427.2|1431.4|1430.2|1423.6|1422.4|10958
1616594400000|2021-03-24 14:00:00|1428.6|1427.4|1424.6|1423.4|1429.7|1428.5|1423.1|1421.9|5653
1616598000000|2021-03-24 15:00:00|1424.4|1423.2|1424.4|1423.2|1427.6|1426.4|1423.1|1421.9|4192
1616601600000|2021-03-24 16:00:00|1424.6|1423.4|1425.1|1423.9|1429.1|1427.9|1424.4|1423.2|3599
1616605200000|2021-03-24 17:00:00|1424.9|1423.7|1428.7|1427.5|1429.4|1428.2|1424.8|1423.6|5850
1616608800000|2021-03-24 18:00:00|1428.9|1427.7|1429.5|1428.3|1431.6|1430.4|1428.8|1427.6|4355
1616630400000|2021-03-25 00:00:00|1429.3|1428.1|1428.9|1427.7|1430.1|1428.9|1426.7|1425.5|1294
1616634000000|2021-03-25 01:00:00|1428.7|1427.5|1426.1|1424.9|1429.7|1428.5|1425.4|1424.2|876
1616637600000|2021-03-25 02:00:00|1426|1424.8|1427.7|1426.5|1427.8|1426.6|1426|1424.8|422
1616641200000|2021-03-25 03:00:00|1428|1426.8|1426.4|1425.2|1428|1426.8|1425.5|1424.3|361
1616644800000|2021-03-25 04:00:00|1426.2|1425|1426.3|1425.1|1426.8|1425.6|1425.9|1424.7|117
1616648400000|2021-03-25 05:00:00|1426.4|1425.2|1426.5|1425.3|1428|1426.8|1426|1424.8|409
1616652000000|2021-03-25 06:00:00|1426.6|1425.4|1425.8|1424.6|1427.4|1426.2|1424.5|1423.3|583
1616655600000|2021-03-25 07:00:00|1425.7|1424.5|1425.8|1424.6|1426.4|1425.2|1424.2|1423|705
1616659200000|2021-03-25 08:00:00|1425.7|1424.5|1423.7|1422.5|1425.7|1424.5|1422.8|1421.6|546
1616662800000|2021-03-25 09:00:00|1423.6|1422.4|1424.3|1423.1|1425.3|1424.1|1422.9|1421.7|360
1616666400000|2021-03-25 10:00:00|1424.2|1423|1424.1|1422.9|1425.1|1423.9|1422.9|1421.7|369
1616670000000|2021-03-25 11:00:00|1423.9|1422.7|1421.2|1420|1425.3|1424.1|1420.5|1419.3|1267
1616673600000|2021-03-25 12:00:00|1421|1419.8|1421.3|1420.1|1424.6|1423.4|1420.2|1419|1828
1616677200000|2021-03-25 13:00:00|1418.5|1417.3|1416.2|1415|1422.2|1421|1413.7|1412.5|10388
1616680800000|2021-03-25 14:00:00|1416.3|1415.1|1411.3|1410.1|1418.2|1417|1409.6|1408.4|12098
1616684400000|2021-03-25 15:00:00|1411.2|1410|1416.1|1414.9|1419|1417.8|1411|1409.8|6926
1616688000000|2021-03-25 16:00:00|1415.9|1414.7|1415.4|1414.2|1419.4|1418.2|1415.2|1414|8979
1616691600000|2021-03-25 17:00:00|1415.5|1414.3|1411.6|1410.4|1415.7|1414.5|1411.4|1410.2|8868
1616695200000|2021-03-25 18:00:00|1411.7|1410.5|1413.7|1412.5|1413.8|1412.6|1408.8|1407.6|4519
1616716800000|2021-03-26 00:00:00|1412.5|1411.3|1412.5|1411.3|1417|1415.8|1411|1409.8|3401
1616720400000|2021-03-26 01:00:00|1412.3|1411.1|1414.2|1413|1415.2|1414|1411.9|1410.7|1520
1616724000000|2021-03-26 02:00:00|1414.4|1413.2|1412.2|1411|1414.6|1413.4|1411.8|1410.6|851
1616727600000|2021-03-26 03:00:00|1412.3|1411.1|1410.2|1409|1412.7|1411.5|1409.2|1408|799
1616731200000|2021-03-26 04:00:00|1410.1|1408.9|1409|1407.8|1410.4|1409.2|1409|1407.8|336
1616734800000|2021-03-26 05:00:00|1409.1|1407.9|1409.9|1408.7|1410.1|1408.9|1408.2|1407|425
1616738400000|2021-03-26 06:00:00|1409.8|1408.6|1408.3|1407.1|1410.8|1409.6|1408.1|1406.9|488
1616742000000|2021-03-26 07:00:00|1408.2|1407|1409.7|1408.5|1410.6|1409.4|1407.6|1406.4|543
1616745600000|2021-03-26 08:00:00|1409.8|1408.6|1412.1|1410.9|1412.9|1411.7|1409.3|1408.1|702
1616749200000|2021-03-26 09:00:00|1412|1410.8|1411.1|1409.9|1413.1|1411.9|1410|1408.8|545
1616752800000|2021-03-26 10:00:00|1411.2|1410|1411.2|1410|1412|1410.8|1409.8|1408.6|348
1616756400000|2021-03-26 11:00:00|1411|1409.8|1412.8|1411.6|1414.1|1412.9|1410.2|1409|657
1616760000000|2021-03-26 12:00:00|1413.1|1411.9|1411.9|1410.7|1413.1|1411.9|1410.5|1409.3|1204
1616763600000|2021-03-26 13:00:00|1413|1411.8|1411|1409.8|1416.6|1415.4|1409.7|1408.5|7520
1616767200000|2021-03-26 14:00:00|1411.1|1409.9|1405.5|1404.3|1413.2|1412|1403.4|1402.2|10256
1616770800000|2021-03-26 15:00:00|1405.6|1404.4|1400.4|1399.2|1405.6|1404.4|1399.4|1398.2|10331
1616774400000|2021-03-26 16:00:00|1400.5|1399.3|1404.4|1403.2|1405.8|1404.6|1399.4|1398.2|6187
1616778000000|2021-03-26 17:00:00|1404.3|1403.1|1400.1|1398.9|1405.3|1404.1|1399.8|1398.6|6379
1616781600000|2021-03-26 18:00:00|1400|1398.8|1399.8|1398.6|1400.3|1399.1|1397.6|1396.4|6089
1616976000000|2021-03-29 00:00:00|1399.7|1398.5|1398.3|1397.1|1400.2|1399|1396.5|1395.3|2311
1616979600000|2021-03-29 01:00:00|1398.2|1397|1397.9|1396.7|1399.7|1398.5|1395.9|1394.7|1418
1616983200000|2021-03-29 02:00:00|1397.8|1396.6|1397.3|1396.1|1399.1|1397.9|1397.1|1395.9|500
1616986800000|2021-03-29 03:00:00|1397.4|1396.2|1396.6|1395.4|1398.1|1396.9|1396.5|1395.3|485
1616990400000|2021-03-29 04:00:00|1396.3|1395.1|1396.6|1395.4|1397.1|1395.9|1396.3|1395.1|126
1616994000000|2021-03-29 05:00:00|1396.5|1395.3|1393.6|1392.4|1396.6|1395.4|1392.8|1391.6|1225
1616997600000|2021-03-29 06:00:00|1393.7|1392.5|1394.6|1393.4|1395.6|1394.4|1393|1391.8|870
1617001200000|2021-03-29 07:00:00|1394.5|1393.3|1395.7|1394.5|1396.2|1395|1394.4|1393.2|460
1617004800000|2021-03-29 08:00:00|1395.6|1394.4|1398.2|1397|1398.6|1397.4|1395.2|1394|1310
1617008400000|2021-03-29 09:00:00|1398.1|1396.9|1398.6|1397.4|1400.8|1399.6|1397.9|1396.7|742
1617012000000|2021-03-29 10:00:00|1398.5|1397.3|1395.2|1394|1399.1|1397.9|1394.9|1393.7|454
1617015600000|2021-03-29 11:00:00|1395.1|1393.9|1394.1|1392.9|1396.1|1394.9|1393|1391.8|492
1617019200000|2021-03-29 12:00:00|1394.3|1393.1|1395.6|1394.4|1395.9|1394.7|1392|1390.8|1407
1617022800000|2021-03-29 13:00:00|1394.3|1393.1|1386.8|1385.6|1397.8|1396.6|1384.2|1383|10482
1617026400000|2021-03-29 14:00:00|1387|1385.8|1385.1|1383.9|1387.8|1386.6|1381.6|1380.4|11213
1617030000000|2021-03-29 15:00:00|1385|1383.8|1389|1387.8|1389.5|1388.3|1385|1383.8|5307
1617033600000|2021-03-29 16:00:00|1388.9|1387.7|1394.2|1393|1395.5|1394.3|1387.9|1386.7|4951
1617037200000|2021-03-29 17:00:00|1394.3|1393.1|1394.4|1393.2|1396.7|1395.5|1393.8|1392.6|4388
1617040800000|2021-03-29 18:00:00|1394.2|1393|1389|1387.8|1395.2|1394|1388.8|1387.6|3610
1617062400000|2021-03-30 00:00:00|1391.3|1390.1|1388.2|1387|1393.2|1392|1387.1|1385.9|1792
1617066000000|2021-03-30 01:00:00|1388.3|1387.1|1385.7|1384.5|1388.3|1387.1|1384.3|1383.1|1257
1617069600000|2021-03-30 02:00:00|1385.8|1384.6|1386.4|1385.2|1387.2|1386|1385.6|1384.4|440
1617073200000|2021-03-30 03:00:00|1386.3|1385.1|1387.3|1386.1|1388.3|1387.1|1386|1384.8|430
1617076800000|2021-03-30 04:00:00|1387.4|1386.2|1385.7|1384.5|1387.4|1386.2|1385.6|1384.4|393
1617080400000|2021-03-30 05:00:00|1385.9|1384.7|1382.8|1381.6|1385.9|1384.7|1382.7|1381.5|738
1617084000000|2021-03-30 06:00:00|1382.9|1381.7|1383.5|1382.3|1385|1383.8|1382.4|1381.2|602
1617087600000|2021-03-30 07:00:00|1383.7|1382.5|1389.3|1388.1|1389.3|1388.1|1383.5|1382.3|657
1617091200000|2021-03-30 08:00:00|1389.4|1388.2|1387|1385.8|1389.9|1388.7|1386.5|1385.3|733
1617094800000|2021-03-30 09:00:00|1386.8|1385.6|1387.5|1386.3|1388.3|1387.1|1385.9|1384.7|642
1617098400000|2021-03-30 10:00:00|1387.6|1386.4|1389.4|1388.2|1390.7|1389.5|1387.5|1386.3|870
1617102000000|2021-03-30 11:00:00|1389.3|1388.1|1384.7|1383.5|1389.8|1388.6|1383.9|1382.7|1708
1617105600000|2021-03-30 12:00:00|1384.8|1383.6|1383.4|1382.2|1385.3|1384.1|1383.4|1382.2|1339
1617109200000|2021-03-30 13:00:00|1383.2|1382|1385.5|1384.3|1388|1386.8|1380.3|1379.1|5678
1617112800000|2021-03-30 14:00:00|1385.4|1384.2|1382.1|1380.9|1386.1|1384.9|1381.7|1380.5|6884
1617116400000|2021-03-30 15:00:00|1382.2|1381|1367.5|1366.3|1383.5|1382.3|1365.7|1364.5|12164
1617120000000|2021-03-30 16:00:00|1367.4|1366.2|1368|1366.8|1369.2|1368|1364.7|1363.5|6375
1617123600000|2021-03-30 17:00:00|1368.2|1367|1365|1363.8|1368.7|1367.5|1362.5|1361.3|4991
1617127200000|2021-03-30 18:00:00|1365.1|1363.9|1365.2|1364|1366.7|1365.5|1364|1362.8|3680
1617148800000|2021-03-31 00:00:00|1365.9|1364.7|1364|1362.8|1368.3|1367.1|1362.5|1361.3|3243
1617152400000|2021-03-31 01:00:00|1364.7|1363.5|1366.6|1365.4|1368.4|1367.2|1364.4|1363.2|1394
1617156000000|2021-03-31 02:00:00|1366.5|1365.3|1367.2|1366|1367.7|1366.5|1364.9|1363.7|537
1617159600000|2021-03-31 03:00:00|1367.1|1365.9|1369.1|1367.9|1370.3|1369.1|1366.3|1365.1|863
1617163200000|2021-03-31 04:00:00|1369.2|1368|1368.9|1367.7|1369.8|1368.6|1368.7|1367.5|249
1617166800000|2021-03-31 05:00:00|1368.8|1367.6|1367.3|1366.1|1370|1368.8|1366.8|1365.6|549
1617170400000|2021-03-31 06:00:00|1367.4|1366.2|1368.4|1367.2|1368.4|1367.2|1364.2|1363|890
1617174000000|2021-03-31 07:00:00|1368.3|1367.1|1368.4|1367.2|1369.8|1368.6|1367.3|1366.1|446
1617177600000|2021-03-31 08:00:00|1368.6|1367.4|1369.8|1368.6|1371.1|1369.9|1368.3|1367.1|558
1617181200000|2021-03-31 09:00:00|1369.9|1368.7|1370.7|1369.5|1372|1370.8|1369.4|1368.2|750
1617184800000|2021-03-31 10:00:00|1370.8|1369.6|1372.2|1371|1372.8|1371.6|1370.8|1369.6|1219
1617188400000|2021-03-31 11:00:00|1372.3|1371.1|1372.3|1371.1|1372.9|1371.7|1371|1369.8|1438
1617192000000|2021-03-31 12:00:00|1372.4|1371.2|1373.6|1372.4|1375.9|1374.7|1372.2|1371|2010
1617195600000|2021-03-31 13:00:00|1372.3|1371.1|1379.9|1378.7|1382.7|1381.5|1371.3|1370.1|8720
1617199200000|2021-03-31 14:00:00|1379.8|1378.6|1379.5|1378.3|1383.6|1382.4|1376.6|1375.4|8833
1617202800000|2021-03-31 15:00:00|1379.2|1378|1377.5|1376.3|1380.3|1379.1|1372.7|1371.5|6102
1617206400000|2021-03-31 16:00:00|1377.7|1376.5|1434.7|1433.5|1434.8|1433.6|1370.9|1367.9|21721
1617210000000|2021-03-31 17:00:00|1434.8|1433.6|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|8799
1617213600000|2021-03-31 18:00:00|1434.7|1433.5|1434.8|1433.6|1434.8|1433.6|1434.7|1433.5|3391
1617235200000|2021-04-01 00:00:00|1444.9|1443.7|1446.6|1445.4|1454.4|1453.2|1442.5|1441.3|9583
1617238800000|2021-04-01 01:00:00|1446.5|1445.3|1438.2|1437|1449.3|1448.1|1437.7|1436.5|3128
1617242400000|2021-04-01 02:00:00|1438.6|1437.4|1437.2|1436|1439.2|1438|1435.9|1434.7|1141
1617246000000|2021-04-01 03:00:00|1437.3|1436.1|1433.4|1432.2|1437.4|1436.2|1432.9|1431.7|1705
1617249600000|2021-04-01 04:00:00|1433.3|1432.1|1432.7|1431.5|1433.8|1432.6|1432.7|1431.5|652
1617253200000|2021-04-01 05:00:00|1432.9|1431.7|1436.4|1435.2|1438|1436.8|1431.6|1430.4|856
1617256800000|2021-04-01 06:00:00|1436.6|1435.4|1435.3|1434.1|1437.8|1436.6|1433.1|1431.9|882
1617260400000|2021-04-01 07:00:00|1435.2|1434|1437.3|1436.1|1437.4|1436.2|1434.2|1433|619
1617264000000|2021-04-01 08:00:00|1437.4|1436.2|1438|1436.8|1440.3|1439.1|1435.1|1433.9|921
1617267600000|2021-04-01 09:00:00|1438.1|1436.9|1434.1|1432.9|1440.5|1439.3|1434.1|1432.9|1039
1617271200000|2021-04-01 10:00:00|1434.4|1433.2|1436.6|1435.4|1437.4|1436.2|1434|1432.8|1029
1617274800000|2021-04-01 11:00:00|1436.7|1435.5|1442.5|1441.3|1444.6|1443.4|1435.8|1434.6|1237
1617278400000|2021-04-01 12:00:00|1442.1|1440.9|1435.4|1434.2|1443|1441.8|1433.8|1432.6|2584
1617282000000|2021-04-01 13:00:00|1435.2|1434|1431.4|1430.2|1439.1|1437.9|1422.2|1421|15399
1617285600000|2021-04-01 14:00:00|1431.6|1430.4|1422.2|1421|1434.5|1433.3|1422.1|1420.9|10723
1617289200000|2021-04-01 15:00:00|1422.3|1421.1|1414.3|1413.1|1422.3|1421.1|1411.9|1410.7|12740
1617292800000|2021-04-01 16:00:00|1414.6|1413.4|1406.2|1405|1414.6|1413.4|1402.6|1401.4|10066
1617296400000|2021-04-01 17:00:00|1406.1|1404.9|1408.8|1407.6|1411.9|1410.7|1397.6|1396.4|9655
1617300000000|2021-04-01 18:00:00|1408.9|1407.7|1400.7|1399.5|1408.9|1407.7|1399.9|1398.7|6089
1617580800000|2021-04-05 00:00:00|1407.2|1406|1414.2|1413|1414.2|1413|1404.4|1403.2|3184
1617584400000|2021-04-05 01:00:00|1414.1|1412.9|1413.9|1412.7|1415.9|1414.7|1412.8|1411.6|783
1617588000000|2021-04-05 02:00:00|1413.8|1412.6|1413.1|1411.9|1415.6|1414.4|1412.9|1411.7|440
1617591600000|2021-04-05 03:00:00|1413|1411.8|1414.3|1413.1|1414.6|1413.4|1412.9|1411.7|323
1617595200000|2021-04-05 04:00:00|1414.4|1413.2|1414.9|1413.7|1415.1|1413.9|1413.2|1412|230
1617598800000|2021-04-05 05:00:00|1414.7|1413.5|1417.1|1415.9|1419.5|1418.3|1414.7|1413.5|765
1617602400000|2021-04-05 06:00:00|1417.2|1416|1416|1414.8|1417.5|1416.3|1415.7|1414.5|349
1617606000000|2021-04-05 07:00:00|1415.8|1414.6|1416.3|1415.1|1417.3|1416.1|1414|1412.8|288
1617609600000|2021-04-05 08:00:00|1416|1414.8|1412.7|1411.5|1416.5|1415.3|1411.9|1410.7|320
1617613200000|2021-04-05 09:00:00|1412.9|1411.7|1412.9|1411.7|1414.7|1413.5|1412|1410.8|293
1617616800000|2021-04-05 10:00:00|1412.8|1411.6|1414.6|1413.4|1415.5|1414.3|1412.8|1411.6|235
1617620400000|2021-04-05 11:00:00|1414.5|1413.3|1411.4|1410.2|1414.7|1413.5|1410|1408.8|977
1617624000000|2021-04-05 12:00:00|1411.5|1410.3|1413.1|1411.9|1413.6|1412.4|1410.2|1409|860
1617627600000|2021-04-05 13:00:00|1413.4|1412.2|1415.6|1414.4|1418.5|1417.3|1409.4|1408.2|6221
1617631200000|2021-04-05 14:00:00|1415.5|1414.3|1409.4|1408.2|1415.7|1414.5|1407.6|1406.4|6383
1617634800000|2021-04-05 15:00:00|1409.5|1408.3|1411.6|1410.4|1417.2|1416|1408.5|1407.3|4847
1617638400000|2021-04-05 16:00:00|1411.5|1410.3|1412|1410.8|1415.5|1414.3|1410.8|1409.6|3444
1617642000000|2021-04-05 17:00:00|1412.1|1410.9|1411.9|1410.7|1414|1412.8|1409.7|1408.5|2985
1617645600000|2021-04-05 18:00:00|1412|1410.8|1409.9|1408.7|1414.6|1413.4|1409.4|1408.2|3872
1617667200000|2021-04-06 00:00:00|1411.1|1409.9|1413.8|1412.6|1414.9|1413.7|1411.1|1409.9|1227
1617670800000|2021-04-06 01:00:00|1413.7|1412.5|1413.3|1412.1|1417.7|1416.5|1413|1411.8|1521
1617674400000|2021-04-06 02:00:00|1413.4|1412.2|1415.9|1414.7|1416|1414.8|1411.7|1410.5|631
1617678000000|2021-04-06 03:00:00|1415.8|1414.6|1416.2|1415|1416.5|1415.3|1415|1413.8|467
1617681600000|2021-04-06 04:00:00|1416.1|1414.9|1415.7|1414.5|1416.5|1415.3|1415.3|1414.1|166
1617685200000|2021-04-06 05:00:00|1415.8|1414.6|1418.7|1417.5|1419.2|1418|1414.6|1413.4|742
1617688800000|2021-04-06 06:00:00|1418.6|1417.4|1414.7|1413.5|1418.7|1417.5|1413.2|1412|399
1617692400000|2021-04-06 07:00:00|1414.5|1413.3|1416|1414.8|1416.2|1415|1413.2|1412|423
1617696000000|2021-04-06 08:00:00|1415.9|1414.7|1417.2|1416|1417.2|1416|1413.7|1412.5|506
1617699600000|2021-04-06 09:00:00|1417.1|1415.9|1416.6|1415.4|1417.2|1416|1414.1|1412.9|506
1617703200000|2021-04-06 10:00:00|1416.5|1415.3|1418.9|1417.7|1418.9|1417.7|1415.2|1414|426
1617706800000|2021-04-06 11:00:00|1418.8|1417.6|1425.7|1424.5|1426|1424.8|1417.5|1416.3|1726
1617710400000|2021-04-06 12:00:00|1425.8|1424.6|1427.2|1426|1428.4|1427.2|1423.2|1422|2454
1617714000000|2021-04-06 13:00:00|1426.1|1424.9|1425.5|1424.3|1428.4|1427.2|1416.7|1415.5|9964
1617717600000|2021-04-06 14:00:00|1425.4|1424.2|1422.9|1421.7|1426.2|1425|1421.3|1420.1|6095
1617721200000|2021-04-06 15:00:00|1423|1421.8|1418.7|1417.5|1424.9|1423.7|1418.5|1417.3|3828
1617724800000|2021-04-06 16:00:00|1418.8|1417.6|1416.9|1415.7|1419|1417.8|1415.9|1414.7|3873
1617728400000|2021-04-06 17:00:00|1416.7|1415.5|1414.3|1413.1|1417.2|1416|1413.8|1412.6|2923
1617732000000|2021-04-06 18:00:00|1414.2|1413|1417.6|1416.4|1417.8|1416.6|1414|1412.8|4244
1617753600000|2021-04-07 00:00:00|1418.1|1416.9|1422.6|1421.4|1424|1422.8|1418|1416.8|1509
1617757200000|2021-04-07 01:00:00|1422.8|1421.6|1421.3|1420.1|1424|1422.8|1420.9|1419.7|611
1617760800000|2021-04-07 02:00:00|1421.2|1420|1419.5|1418.3|1422.2|1421|1419.4|1418.2|196
1617764400000|2021-04-07 03:00:00|1419.4|1418.2|1420.5|1419.3|1420.7|1419.5|1418.9|1417.7|365
1617768000000|2021-04-07 04:00:00|1420.7|1419.5|1421.6|1420.4|1422.3|1421.1|1420.7|1419.5|88
1617771600000|2021-04-07 05:00:00|1421.5|1420.3|1424.7|1423.5|1424.9|1423.7|1418.9|1417.7|686
1617775200000|2021-04-07 06:00:00|1424.6|1423.4|1423.7|1422.5|1424.9|1423.7|1420.7|1419.5|727
1617778800000|2021-04-07 07:00:00|1423.8|1422.6|1423.6|1422.4|1424.1|1422.9|1422|1420.8|329
1617782400000|2021-04-07 08:00:00|1423.4|1422.2|1422.1|1420.9|1423.8|1422.6|1421.6|1420.4|346
1617786000000|2021-04-07 09:00:00|1422.2|1421|1419.1|1417.9|1422.9|1421.7|1418.4|1417.2|556
1617789600000|2021-04-07 10:00:00|1418.9|1417.7|1419.7|1418.5|1420.7|1419.5|1417.9|1416.7|446
1617793200000|2021-04-07 11:00:00|1419.4|1418.2|1420.2|1419|1422.2|1421|1418.4|1417.2|1321
1617796800000|2021-04-07 12:00:00|1420.3|1419.1|1420.6|1419.4|1421.5|1420.3|1419.2|1418|1797
1617800400000|2021-04-07 13:00:00|1421.4|1420.2|1404.6|1403.4|1421.4|1420.2|1404.4|1403.2|11005
1617804000000|2021-04-07 14:00:00|1404.5|1403.3|1409|1407.8|1409.9|1408.7|1402.2|1401|10406
1617807600000|2021-04-07 15:00:00|1408.9|1407.7|1407.5|1406.3|1409.3|1408.1|1404.4|1403.2|6227
1617811200000|2021-04-07 16:00:00|1407.4|1406.2|1408.3|1407.1|1410|1408.8|1406|1404.8|5065
1617814800000|2021-04-07 17:00:00|1408.4|1407.2|1407.6|1406.4|1409.1|1407.9|1405.6|1404.4|3259
1617818400000|2021-04-07 18:00:00|1407.5|1406.3|1406|1404.8|1409.4|1408.2|1405.8|1404.6|4394
1617840000000|2021-04-08 00:00:00|1407.5|1406.3|1404.7|1403.5|1408.5|1407.3|1404.3|1403.1|949
1617843600000|2021-04-08 01:00:00|1404.6|1403.4|1405.2|1404|1406.2|1405|1403.8|1402.6|784
1617847200000|2021-04-08 02:00:00|1405.3|1404.1|1405.2|1404|1405.7|1404.5|1404|1402.8|297
1617850800000|2021-04-08 03:00:00|1405.4|1404.2|1405.7|1404.5|1405.7|1404.5|1404.2|1403|255
1617854400000|2021-04-08 04:00:00|1405.6|1404.4|1405|1403.8|1405.7|1404.5|1404.7|1403.5|135
1617858000000|2021-04-08 05:00:00|1405.1|1403.9|1403.8|1402.6|1405.5|1404.3|1403.2|1402|358
1617861600000|2021-04-08 06:00:00|1403.7|1402.5|1404.1|1402.9|1404.8|1403.6|1402.6|1401.4|921
1617865200000|2021-04-08 07:00:00|1404|1402.8|1407.2|1406|1408|1406.8|1403.9|1402.7|921
1617868800000|2021-04-08 08:00:00|1407.4|1406.2|1406.4|1405.2|1408.2|1407|1405.6|1404.4|323
1617872400000|2021-04-08 09:00:00|1406.6|1405.4|1405|1403.8|1407.2|1406|1404.9|1403.7|600
1617876000000|2021-04-08 10:00:00|1405.1|1403.9|1405.3|1404.1|1406.7|1405.5|1405|1403.8|475
1617879600000|2021-04-08 11:00:00|1405.6|1404.4|1407.5|1406.3|1408.1|1406.9|1405.5|1404.3|825
1617883200000|2021-04-08 12:00:00|1407.4|1406.2|1406.1|1404.9|1410.9|1409.7|1404.8|1403.6|2171
1617886800000|2021-04-08 13:00:00|1405.6|1404.4|1418|1416.8|1418.5|1417.3|1403.7|1402.5|7985
1617890400000|2021-04-08 14:00:00|1418.1|1416.9|1410.3|1409.1|1420|1418.8|1410.2|1409|13092
1617894000000|2021-04-08 15:00:00|1410.4|1409.2|1411.9|1410.7|1415|1413.8|1409|1407.8|6914
1617897600000|2021-04-08 16:00:00|1412|1410.8|1413|1411.8|1414.8|1413.6|1410.5|1409.3|3471
1617901200000|2021-04-08 17:00:00|1412.8|1411.6|1412.9|1411.7|1416.7|1415.5|1411.7|1410.5|6672
1617904800000|2021-04-08 18:00:00|1413|1411.8|1412.3|1411.1|1415.6|1414.4|1411.4|1410.2|9900
1617926400000|2021-04-09 00:00:00|1413.8|1412.6|1415.7|1414.5|1416.4|1415.2|1413.2|1412|1286
1617930000000|2021-04-09 01:00:00|1415.9|1414.7|1411.5|1410.3|1417.2|1416|1411.2|1410|759
1617933600000|2021-04-09 02:00:00|1411.4|1410.2|1410.1|1408.9|1412|1410.8|1408.1|1406.9|1778
1617937200000|2021-04-09 03:00:00|1410|1408.8|1410.8|1409.6|1411.7|1410.5|1409.5|1408.3|417
1617940800000|2021-04-09 04:00:00|1410.6|1409.4|1409|1407.8|1410.6|1409.4|1408.9|1407.7|235
1617944400000|2021-04-09 05:00:00|1409.1|1407.9|1406.2|1405|1409.1|1407.9|1405.6|1404.4|747
1617948000000|2021-04-09 06:00:00|1406.1|1404.9|1407.1|1405.9|1409.6|1408.4|1406.1|1404.9|629
1617951600000|2021-04-09 07:00:00|1407|1405.8|1409.6|1408.4|1409.8|1408.6|1406.3|1405.1|478
1617955200000|2021-04-09 08:00:00|1409.5|1408.3|1410.4|1409.2|1410.5|1409.3|1409|1407.8|689
1617958800000|2021-04-09 09:00:00|1410.5|1409.3|1411.4|1410.2|1412.4|1411.2|1409.7|1408.5|433
1617962400000|2021-04-09 10:00:00|1411.3|1410.1|1411.4|1410.2|1412|1410.8|1409.4|1408.2|233
1617966000000|2021-04-09 11:00:00|1411.5|1410.3|1413.1|1411.9|1414.4|1413.2|1411.3|1410.1|506
1617969600000|2021-04-09 12:00:00|1413|1411.8|1413.7|1412.5|1416.1|1414.9|1412.8|1411.6|1259
1617973200000|2021-04-09 13:00:00|1413.2|1412|1413.9|1412.7|1415.1|1413.9|1409.7|1408.5|8292
1617976800000|2021-04-09 14:00:00|1413.7|1412.5|1414.7|1413.5|1415.6|1414.4|1410.7|1409.5|6694
1617980400000|2021-04-09 15:00:00|1414.8|1413.6|1412.3|1411.1|1415.9|1414.7|1408.3|1407.1|6351
1617984000000|2021-04-09 16:00:00|1412.2|1411|1405.8|1404.6|1416.2|1415|1399.1|1397.9|17142
1617987600000|2021-04-09 17:00:00|1405.7|1404.5|1402.5|1401.3|1406.2|1405|1401.3|1400.1|7253
1617991200000|2021-04-09 18:00:00|1402.6|1401.4|1401.2|1400|1402.9|1401.7|1399|1397.8|10741
1618185600000|2021-04-12 00:00:00|1402.4|1401.2|1404.7|1403.5|1405.3|1404.1|1400.5|1399.3|3265
1618189200000|2021-04-12 01:00:00|1404.8|1403.6|1399.8|1398.6|1405.2|1404|1399.8|1398.6|1150
1618192800000|2021-04-12 02:00:00|1400|1398.8|1398.8|1397.6|1400.7|1399.5|1396.9|1395.7|1081
1618196400000|2021-04-12 03:00:00|1398.7|1397.5|1398.1|1396.9|1399.5|1398.3|1397.8|1396.6|340
1618200000000|2021-04-12 04:00:00|1398.2|1397|1396.4|1395.2|1398.3|1397.1|1396.4|1395.2|301
1618203600000|2021-04-12 05:00:00|1396.3|1395.1|1390.6|1389.4|1396.5|1395.3|1390.3|1389.1|1234
1618207200000|2021-04-12 06:00:00|1390.5|1389.3|1393.7|1392.5|1394.4|1393.2|1390.4|1389.2|737
1618210800000|2021-04-12 07:00:00|1393.8|1392.6|1391.5|1390.3|1394.4|1393.2|1390.5|1389.3|662
1618214400000|2021-04-12 08:00:00|1391.4|1390.2|1392.4|1391.2|1393.7|1392.5|1390.4|1389.2|827
1618218000000|2021-04-12 09:00:00|1392.5|1391.3|1391.1|1389.9|1392.9|1391.7|1390.7|1389.5|592
1618221600000|2021-04-12 10:00:00|1391.2|1390|1391.6|1390.4|1393.2|1392|1391|1389.8|1004
1618225200000|2021-04-12 11:00:00|1391.7|1390.5|1393.4|1392.2|1394.9|1393.7|1391.6|1390.4|1591
1618228800000|2021-04-12 12:00:00|1393.5|1392.3|1393.1|1391.9|1394.1|1392.9|1391|1389.8|2318
1618232400000|2021-04-12 13:00:00|1392.9|1391.7|1380.7|1379.5|1395.3|1394.1|1380.1|1378.9|10020
1618236000000|2021-04-12 14:00:00|1380.5|1379.3|1381.6|1380.4|1382.9|1381.7|1377.6|1376.4|10169
1618239600000|2021-04-12 15:00:00|1381.5|1380.3|1380.5|1379.3|1383.8|1382.6|1380|1378.8|7342
1618243200000|2021-04-12 16:00:00|1380.3|1379.1|1381.2|1380|1381.8|1380.6|1379.2|1378|14294
1618246800000|2021-04-12 17:00:00|1381.3|1380.1|1379.3|1378.1|1381.6|1380.4|1378.6|1377.4|12009
1618250400000|2021-04-12 18:00:00|1379.5|1378.3|1382.2|1381|1382.9|1381.7|1378.8|1377.6|9316
1618272000000|2021-04-13 00:00:00|1383.6|1382.4|1379.8|1378.6|1384.8|1383.6|1379|1377.8|1706
1618275600000|2021-04-13 01:00:00|1379.9|1378.7|1382.8|1381.6|1383.1|1381.9|1377.3|1376.1|1140
1618279200000|2021-04-13 02:00:00|1382.9|1381.7|1385.1|1383.9|1386.1|1384.9|1382.3|1381.1|829
1618282800000|2021-04-13 03:00:00|1385.2|1384|1383.5|1382.3|1385.3|1384.1|1383.4|1382.2|449
1618286400000|2021-04-13 04:00:00|1383.6|1382.4|1383.3|1382.1|1383.8|1382.6|1382.4|1381.2|199
1618290000000|2021-04-13 05:00:00|1383|1381.8|1384.6|1383.4|1385.8|1384.6|1381.1|1379.9|673
1618293600000|2021-04-13 06:00:00|1384.5|1383.3|1385.2|1384|1387.8|1386.6|1383.5|1382.3|755
1618297200000|2021-04-13 07:00:00|1385.1|1383.9|1386.7|1385.5|1389.3|1388.1|1384.9|1383.7|749
1618300800000|2021-04-13 08:00:00|1387|1385.8|1388.5|1387.3|1389|1387.8|1385.8|1384.6|524
1618304400000|2021-04-13 09:00:00|1388.6|1387.4|1387.6|1386.4|1390.6|1389.4|1387.4|1386.2|1348
1618308000000|2021-04-13 10:00:00|1387.7|1386.5|1386.1|1384.9|1388.4|1387.2|1385.4|1384.2|542
1618311600000|2021-04-13 11:00:00|1386|1384.8|1386.2|1385|1387.1|1385.9|1384|1382.8|1162
1618315200000|2021-04-13 12:00:00|1386.3|1385.1|1386.5|1385.3|1388.9|1387.7|1384.4|1383.2|1678
1618318800000|2021-04-13 13:00:00|1386.7|1385.5|1395.8|1394.6|1396.8|1395.6|1386.7|1385.5|9951
1618322400000|2021-04-13 14:00:00|1395.7|1394.5|1389.1|1387.9|1397.2|1396|1387.9|1386.7|14128
1618326000000|2021-04-13 15:00:00|1389|1387.8|1390.6|1389.4|1392|1390.8|1387.4|1386.2|9946
1618329600000|2021-04-13 16:00:00|1390.7|1389.5|1390.3|1389.1|1393.3|1392.1|1389.7|1388.5|6183
1618333200000|2021-04-13 17:00:00|1390.4|1389.2|1387.3|1386.1|1392.6|1391.4|1387.1|1385.9|8014
1618336800000|2021-04-13 18:00:00|1387.2|1386|1387.4|1386.2|1389|1387.8|1386.4|1385.2|7822
1618358400000|2021-04-14 00:00:00|1389.7|1388.5|1389.8|1388.6|1390.8|1389.6|1388.1|1386.9|3313
1618362000000|2021-04-14 01:00:00|1389.6|1388.4|1390.5|1389.3|1390.8|1389.6|1387.7|1386.5|875
1618365600000|2021-04-14 02:00:00|1390.4|1389.2|1388.8|1387.6|1391.1|1389.9|1388.4|1387.2|640
1618369200000|2021-04-14 03:00:00|1388.7|1387.5|1387.3|1386.1|1389|1387.8|1386.6|1385.4|328
1618372800000|2021-04-14 04:00:00|1387.2|1386|1388.6|1387.4|1389|1387.8|1387.1|1385.9|194
1618376400000|2021-04-14 05:00:00|1388.5|1387.3|1389.1|1387.9|1389.3|1388.1|1387.5|1386.3|403
1618380000000|2021-04-14 06:00:00|1389|1387.8|1390.9|1389.7|1391.2|1390|1388.4|1387.2|402
1618383600000|2021-04-14 07:00:00|1390.8|1389.6|1392.3|1391.1|1392.9|1391.7|1389.8|1388.6|442
1618387200000|2021-04-14 08:00:00|1392.2|1391|1395.8|1394.6|1396.5|1395.3|1391.7|1390.5|635
1618390800000|2021-04-14 09:00:00|1395.9|1394.7|1394.2|1393|1396.1|1394.9|1393.4|1392.2|461
1618394400000|2021-04-14 10:00:00|1394|1392.8|1397.9|1396.7|1398.6|1397.4|1392.8|1391.6|2510
1618398000000|2021-04-14 11:00:00|1398|1396.8|1396.1|1394.9|1398.2|1397|1395|1393.8|1144
1618401600000|2021-04-14 12:00:00|1396.2|1395|1395.7|1394.5|1397.1|1395.9|1394.5|1393.3|2393
1618405200000|2021-04-14 13:00:00|1395.1|1393.9|1409.2|1408|1412.7|1411.5|1394.1|1392.9|12441
1618408800000|2021-04-14 14:00:00|1409.1|1407.9|1406.6|1405.4|1410.2|1409|1405.4|1404.2|10292
1618412400000|2021-04-14 15:00:00|1406.5|1405.3|1407.5|1406.3|1407.5|1406.3|1403.2|1402|7081
1618416000000|2021-04-14 16:00:00|1407.4|1406.2|1408.2|1407|1411.4|1410.2|1406.7|1405.5|5029
1618419600000|2021-04-14 17:00:00|1408.1|1406.9|1408.6|1407.4|1409.1|1407.9|1406.5|1405.3|5436
1618423200000|2021-04-14 18:00:00|1408.5|1407.3|1406|1404.8|1410|1408.8|1404.8|1403.6|9856
1618444800000|2021-04-15 00:00:00|1406.6|1405.4|1409.5|1408.3|1411.4|1410.2|1405.8|1404.6|2534
1618448400000|2021-04-15 01:00:00|1409.3|1408.1|1407.8|1406.6|1410.3|1409.1|1406.8|1405.6|508
1618452000000|2021-04-15 02:00:00|1407.6|1406.4|1407.7|1406.5|1409.1|1407.9|1407.6|1406.4|205
1618455600000|2021-04-15 03:00:00|1407.8|1406.6|1407.8|1406.6|1408.2|1407|1406|1404.8|1376
1618459200000|2021-04-15 04:00:00|1407.7|1406.5|1407.1|1405.9|1408.2|1407|1407|1405.8|321
1618462800000|2021-04-15 05:00:00|1407|1405.8|1408.5|1407.3|1408.9|1407.7|1406.8|1405.6|456
1618466400000|2021-04-15 06:00:00|1408.7|1407.5|1409.2|1408|1411|1409.8|1407.5|1406.3|554
1618470000000|2021-04-15 07:00:00|1409.4|1408.2|1409.5|1408.3|1411.3|1410.1|1408.7|1407.5|319
1618473600000|2021-04-15 08:00:00|1409.6|1408.4|1411.1|1409.9|1411.2|1410|1408.7|1407.5|309
1618477200000|2021-04-15 09:00:00|1411.2|1410|1415|1413.8|1416.3|1415.1|1411|1409.8|872
1618480800000|2021-04-15 10:00:00|1414.8|1413.6|1414.5|1413.3|1415.6|1414.4|1413.6|1412.4|353
1618484400000|2021-04-15 11:00:00|1414.4|1413.2|1412.3|1411.1|1414.4|1413.2|1411.5|1410.3|759
1618488000000|2021-04-15 12:00:00|1412.2|1411|1411.6|1410.4|1413.7|1412.5|1410.7|1409.5|1236
1618491600000|2021-04-15 13:00:00|1412.2|1411|1412|1410.8|1414|1412.8|1404.1|1402.9|11466
1618495200000|2021-04-15 14:00:00|1411.8|1410.6|1412.4|1411.2|1413.7|1412.5|1410.5|1409.3|9226
1618498800000|2021-04-15 15:00:00|1412.3|1411.1|1414.3|1413.1|1418|1416.8|1412|1410.8|5082
1618502400000|2021-04-15 16:00:00|1414.4|1413.2|1411.2|1410|1414.9|1413.7|1409.4|1408.2|4104
1618506000000|2021-04-15 17:00:00|1411.1|1409.9|1415.2|1414|1415.8|1414.6|1410.7|1409.5|3227
1618509600000|2021-04-15 18:00:00|1415|1413.8|1413.8|1412.6|1416|1414.8|1413.7|1412.5|5875
1618531200000|2021-04-16 00:00:00|1414.9|1413.7|1414.9|1413.7|1416.4|1415.2|1414.4|1413.2|836
1618534800000|2021-04-16 01:00:00|1414.8|1413.6|1418.6|1417.4|1418.9|1417.7|1414.8|1413.6|954
1618538400000|2021-04-16 02:00:00|1418.7|1417.5|1420.5|1419.3|1421.3|1420.1|1418.4|1417.2|997
1618542000000|2021-04-16 03:00:00|1420.7|1419.5|1420.7|1419.5|1421.7|1420.5|1420|1418.8|355
1618545600000|2021-04-16 04:00:00|1420.6|1419.4|1420.3|1419.1|1421|1419.8|1420|1418.8|234
1618549200000|2021-04-16 05:00:00|1420.4|1419.2|1422|1420.8|1423.9|1422.7|1420.3|1419.1|655
1618552800000|2021-04-16 06:00:00|1422.1|1420.9|1420.7|1419.5|1422.2|1421|1419.8|1418.6|417
1618556400000|2021-04-16 07:00:00|1420.6|1419.4|1422.6|1421.4|1422.8|1421.6|1419.9|1418.7|850
1618560000000|2021-04-16 08:00:00|1422.5|1421.3|1422.8|1421.6|1423.4|1422.2|1421.4|1420.2|479
1618563600000|2021-04-16 09:00:00|1422.7|1421.5|1422.9|1421.7|1423.3|1422.1|1421.6|1420.4|572
1618567200000|2021-04-16 10:00:00|1422.8|1421.6|1424.8|1423.6|1425|1423.8|1422.6|1421.4|911
1618570800000|2021-04-16 11:00:00|1424.6|1423.4|1426.1|1424.9|1426.1|1424.9|1423.1|1421.9|1075
1618574400000|2021-04-16 12:00:00|1426|1424.8|1421.4|1420.2|1426.2|1425|1420.2|1419|1296
1618578000000|2021-04-16 13:00:00|1421.2|1420|1420.9|1419.7|1425.4|1424.2|1419.4|1418.2|5408
1618581600000|2021-04-16 14:00:00|1421|1419.8|1432.9|1431.7|1433.8|1432.6|1420.4|1419.2|7558
1618585200000|2021-04-16 15:00:00|1433|1431.8|1422.3|1421.1|1433.7|1432.5|1422.1|1420.9|6660
1618588800000|2021-04-16 16:00:00|1422.4|1421.2|1425.2|1424|1425.2|1424|1422.1|1420.9|3393
1618592400000|2021-04-16 17:00:00|1425.1|1423.9|1426.9|1425.7|1428.5|1427.3|1425|1423.8|9536
1618596000000|2021-04-16 18:00:00|1426.7|1425.5|1427.5|1426.3|1429.8|1428.6|1426|1424.8|5337
1618790400000|2021-04-19 00:00:00|1434|1432.8|1431.7|1430.5|1436.5|1435.3|1431.5|1430.3|2746
1618794000000|2021-04-19 01:00:00|1431.4|1430.2|1430.5|1429.3|1432|1430.8|1428.5|1427.3|1049
1618797600000|2021-04-19 02:00:00|1430.4|1429.2|1429.8|1428.6|1432|1430.8|1429.7|1428.5|457
1618801200000|2021-04-19 03:00:00|1429.7|1428.5|1431|1429.8|1431.5|1430.3|1429.7|1428.5|176
1618804800000|2021-04-19 04:00:00|1431.2|1430|1432.5|1431.3|1432.6|1431.4|1430.9|1429.7|119
1618808400000|2021-04-19 05:00:00|1432.7|1431.5|1432.3|1431.1|1433.1|1431.9|1430.9|1429.7|172
1618812000000|2021-04-19 06:00:00|1432.4|1431.2|1434.3|1433.1|1435.6|1434.4|1432.2|1431|693
1618815600000|2021-04-19 07:00:00|1434.4|1433.2|1437.3|1436.1|1438.1|1436.9|1432.9|1431.7|372
1618819200000|2021-04-19 08:00:00|1437.4|1436.2|1440.4|1439.2|1441.3|1440.1|1436.6|1435.4|2121
1618822800000|2021-04-19 09:00:00|1440.2|1439|1440.1|1438.9|1440.2|1439|1437.4|1436.2|892
1618826400000|2021-04-19 10:00:00|1440|1438.8|1440.9|1439.7|1441.3|1440.1|1438.5|1437.3|460
1618830000000|2021-04-19 11:00:00|1440.8|1439.6|1436.9|1435.7|1441|1439.8|1436.1|1434.9|936
1618833600000|2021-04-19 12:00:00|1437|1435.8|1437.4|1436.2|1439.4|1438.2|1435.9|1434.7|1158
1618837200000|2021-04-19 13:00:00|1437.9|1436.7|1436.7|1435.5|1437.9|1436.7|1430.9|1429.7|6750
1618840800000|2021-04-19 14:00:00|1436.8|1435.6|1436.4|1435.2|1440.9|1439.7|1434.7|1433.5|6175
1618844400000|2021-04-19 15:00:00|1436.3|1435.1|1439.7|1438.5|1441.4|1440.2|1436|1434.8|4365
1618848000000|2021-04-19 16:00:00|1439.6|1438.4|1442.7|1441.5|1445.9|1444.7|1439.6|1438.4|5225
1618851600000|2021-04-19 17:00:00|1442.8|1441.6|1445.8|1444.6|1447.2|1446|1442.7|1441.5|5198
1618855200000|2021-04-19 18:00:00|1445.7|1444.5|1441|1439.8|1447|1445.8|1440.2|1439|3919
1618876800000|2021-04-20 00:00:00|1442|1440.8|1447.1|1445.9|1447.7|1446.5|1442|1440.8|1082
1618880400000|2021-04-20 01:00:00|1447|1445.8|1450.7|1449.5|1450.9|1449.7|1444.4|1443.2|2396
1618884000000|2021-04-20 02:00:00|1450.8|1449.6|1450.8|1449.6|1451.4|1450.2|1450|1448.8|416
1618887600000|2021-04-20 03:00:00|1450.7|1449.5|1455.4|1454.2|1455.5|1454.3|1450.7|1449.5|700
1618891200000|2021-04-20 04:00:00|1455.6|1454.4|1455.2|1454|1456.7|1455.5|1454.3|1453.1|364
1618894800000|2021-04-20 05:00:00|1455.1|1453.9|1454.2|1453|1455.4|1454.2|1452.9|1451.7|364
1618898400000|2021-04-20 06:00:00|1454.3|1453.1|1459.1|1457.9|1459.4|1458.2|1453.6|1452.4|778
1618902000000|2021-04-20 07:00:00|1458.9|1457.7|1458.4|1457.2|1459.2|1458|1456.6|1455.4|702
1618905600000|2021-04-20 08:00:00|1458.5|1457.3|1462.2|1461|1462.6|1461.4|1458.5|1457.3|612
1618909200000|2021-04-20 09:00:00|1462.1|1460.9|1461.3|1460.1|1463.9|1462.7|1459.9|1458.7|604
1618912800000|2021-04-20 10:00:00|1461.4|1460.2|1464.7|1463.5|1465.4|1464.2|1459.2|1458|744
1618916400000|2021-04-20 11:00:00|1464.8|1463.6|1465.2|1464|1468|1466.8|1463|1461.8|1459
1618920000000|2021-04-20 12:00:00|1465.1|1463.9|1465.4|1464.2|1466|1464.8|1461.6|1460.4|1656
1618923600000|2021-04-20 13:00:00|1465.2|1464|1475.3|1474.1|1476.5|1475.3|1462.1|1460.9|8135
1618927200000|2021-04-20 14:00:00|1475.5|1474.3|1469.3|1468.1|1477.2|1476|1464.2|1463|11235
1618930800000|2021-04-20 15:00:00|1469.4|1468.2|1465.2|1464|1469.9|1468.7|1460.9|1459.7|5411
1618934400000|2021-04-20 16:00:00|1465.3|1464.1|1463.1|1461.9|1467.2|1466|1461.6|1460.4|4031
1618938000000|2021-04-20 17:00:00|1462.9|1461.7|1465.2|1464|1466.6|1465.4|1462.9|1461.7|3278
1618941600000|2021-04-20 18:00:00|1465.1|1463.9|1464.1|1462.9|1465.7|1464.5|1463.4|1462.2|3130
1618963200000|2021-04-21 00:00:00|1465.9|1464.7|1471.6|1470.4|1471.6|1470.4|1465.4|1464.2|2129
1618966800000|2021-04-21 01:00:00|1471.5|1470.3|1469.8|1468.6|1471.5|1470.3|1467.1|1465.9|1163
1618970400000|2021-04-21 02:00:00|1469.6|1468.4|1472.6|1471.4|1472.8|1471.6|1469.3|1468.1|1065
1618974000000|2021-04-21 03:00:00|1472.8|1471.6|1475|1473.8|1475.1|1473.9|1472.8|1471.6|453
1618977600000|2021-04-21 04:00:00|1475.1|1473.9|1474.1|1472.9|1475.6|1474.4|1473.3|1472.1|453
1618981200000|2021-04-21 05:00:00|1474.2|1473|1475.4|1474.2|1477.1|1475.9|1472.5|1471.3|234
1618984800000|2021-04-21 06:00:00|1475.3|1474.1|1474.6|1473.4|1478.4|1477.2|1474.5|1473.3|484
1618988400000|2021-04-21 07:00:00|1474.5|1473.3|1474.4|1473.2|1475|1473.8|1471.5|1470.3|891
1618992000000|2021-04-21 08:00:00|1474.3|1473.1|1472.2|1471|1474.5|1473.3|1471.4|1470.2|1272
1618995600000|2021-04-21 09:00:00|1472.3|1471.1|1470.4|1469.2|1473.1|1471.9|1469.7|1468.5|3911
1618999200000|2021-04-21 10:00:00|1470.5|1469.3|1469.3|1468.1|1471.2|1470|1467.7|1466.5|381
1619002800000|2021-04-21 11:00:00|1469.4|1468.2|1466.4|1465.2|1469.9|1468.7|1463.7|1462.5|839
1619006400000|2021-04-21 12:00:00|1466.6|1465.4|1461|1459.8|1467.4|1466.2|1458.7|1457.5|1870
1619010000000|2021-04-21 13:00:00|1460.5|1459.3|1472.6|1471.4|1475.6|1474.4|1459.5|1458.3|7672
1619013600000|2021-04-21 14:00:00|1472.7|1471.5|1473.5|1472.3|1477.1|1475.9|1468.3|1467.1|5611
1619017200000|2021-04-21 15:00:00|1473.6|1472.4|1480.1|1478.9|1484.3|1483.1|1472.3|1471.1|6910
1619020800000|2021-04-21 16:00:00|1480.2|1479|1483.9|1482.7|1485.8|1484.6|1480.2|1479|4505
1619024400000|2021-04-21 17:00:00|1484.1|1482.9|1486.8|1485.6|1488.5|1487.3|1482.1|1480.9|5679
1619028000000|2021-04-21 18:00:00|1487|1485.8|1487.3|1486.1|1487.6|1486.4|1484|1482.8|4264
1619049600000|2021-04-22 00:00:00|1487.6|1486.4|1498|1496.8|1498.2|1497|1487|1485.8|2126
1619053200000|2021-04-22 01:00:00|1497.8|1496.6|1502.7|1501.5|1503.7|1502.5|1493.8|1492.6|1611
1619056800000|2021-04-22 02:00:00|1502.6|1501.4|1505.7|1504.5|1506.8|1505.6|1502.3|1501.1|875
1619060400000|2021-04-22 03:00:00|1505.6|1504.4|1502.3|1501.1|1506.1|1504.9|1502|1500.8|963
1619064000000|2021-04-22 04:00:00|1502.6|1501.4|1503.2|1502|1503.2|1502|1501.7|1500.5|278
1619067600000|2021-04-22 05:00:00|1503|1501.8|1501.7|1500.5|1503|1501.8|1501.4|1500.2|257
1619071200000|2021-04-22 06:00:00|1501.8|1500.6|1502.7|1501.5|1504.7|1503.5|1498.9|1497.7|819
1619074800000|2021-04-22 07:00:00|1503|1501.8|1503.2|1502|1504.6|1503.4|1502.8|1501.6|268
1619078400000|2021-04-22 08:00:00|1503.3|1502.1|1504.3|1503.1|1504.4|1503.2|1500.7|1499.5|939
1619082000000|2021-04-22 09:00:00|1504.2|1503|1511.2|1510|1511.4|1510.2|1503.2|1502|2340
1619085600000|2021-04-22 10:00:00|1511|1509.8|1506.1|1504.9|1511.4|1510.2|1504.5|1503.3|1293
1619089200000|2021-04-22 11:00:00|1505.9|1504.7|1501.2|1500|1506.7|1505.5|1501|1499.8|1384
1619092800000|2021-04-22 12:00:00|1501.1|1499.9|1502|1500.8|1503.6|1502.4|1498.7|1497.5|2102
1619096400000|2021-04-22 13:00:00|1503.9|1502.7|1505.4|1504.2|1507.9|1506.7|1497.7|1496.5|10119
1619100000000|2021-04-22 14:00:00|1505.5|1504.3|1516.8|1515.6|1524.3|1523.1|1502.3|1501.1|10898
1619103600000|2021-04-22 15:00:00|1516.5|1515.3|1524.6|1523.4|1526.4|1525.2|1510.7|1509.5|9890
1619107200000|2021-04-22 16:00:00|1524.7|1523.5|1524|1522.8|1530.9|1529.7|1519.1|1517.9|7138
1619110800000|2021-04-22 17:00:00|1524.1|1522.9|1522.8|1521.6|1527.6|1526.4|1522.8|1521.6|3818
1619114400000|2021-04-22 18:00:00|1522.9|1521.7|1522.1|1520.9|1526|1524.8|1515.7|1514.5|3845
1619136000000|2021-04-23 00:00:00|1521.8|1520.6|1520.1|1518.9|1523.2|1522|1510.7|1509.5|1850
1619139600000|2021-04-23 01:00:00|1520|1518.8|1526|1524.8|1526.7|1525.5|1517.5|1516.3|881
1619143200000|2021-04-23 02:00:00|1525.9|1524.7|1518.4|1517.2|1525.9|1524.7|1517.7|1516.5|616
1619146800000|2021-04-23 03:00:00|1518.5|1517.3|1519.8|1518.6|1521.2|1520|1518.3|1517.1|243
1619150400000|2021-04-23 04:00:00|1519.9|1518.7|1520.4|1519.2|1521|1519.8|1519.2|1518|62
1619154000000|2021-04-23 05:00:00|1520.3|1519.1|1522.8|1521.6|1524.1|1522.9|1520.2|1519|210
1619157600000|2021-04-23 06:00:00|1522.7|1521.5|1521.4|1520.2|1523.5|1522.3|1519.3|1518.1|216
1619161200000|2021-04-23 07:00:00|1521.5|1520.3|1520.4|1519.2|1523.2|1522|1518|1516.8|505
1619164800000|2021-04-23 08:00:00|1520.5|1519.3|1515.8|1514.6|1520.7|1519.5|1515.8|1514.6|645
1619168400000|2021-04-23 09:00:00|1516|1514.8|1510.7|1509.5|1517.3|1516.1|1510.3|1509.1|1255
1619172000000|2021-04-23 10:00:00|1510.8|1509.6|1518.1|1516.9|1518.2|1517|1510.7|1509.5|606
1619175600000|2021-04-23 11:00:00|1518.2|1517|1513.5|1512.3|1518.9|1517.7|1513.4|1512.2|856
1619179200000|2021-04-23 12:00:00|1513.4|1512.2|1517.2|1516|1517.4|1516.2|1513.1|1511.9|453
1619182800000|2021-04-23 13:00:00|1517.8|1516.6|1512.8|1511.6|1523.8|1522.6|1512.8|1511.6|5718
1619186400000|2021-04-23 14:00:00|1512.9|1511.7|1510.1|1508.9|1518.1|1516.9|1506.3|1505.1|10614
1619190000000|2021-04-23 15:00:00|1510.3|1509.1|1528.2|1527|1533.9|1532.7|1509.7|1508.5|10831
1619193600000|2021-04-23 16:00:00|1528.4|1527.2|1527.5|1526.3|1531.1|1529.9|1525.7|1524.5|3424
1619197200000|2021-04-23 17:00:00|1527.8|1526.6|1520.6|1519.4|1527.8|1526.6|1516.9|1515.7|4616
1619200800000|2021-04-23 18:00:00|1520.7|1519.5|1524.8|1523.6|1525.7|1524.5|1519.6|1518.4|5074
1619395200000|2021-04-26 00:00:00|1532.7|1531.5|1543.1|1541.9|1547|1545.8|1532.7|1531.5|2967
1619398800000|2021-04-26 01:00:00|1543.6|1542.4|1538.6|1537.4|1545.6|1544.4|1538.3|1537.1|671
1619402400000|2021-04-26 02:00:00|1538.8|1537.6|1528.8|1527.6|1540|1538.8|1528.8|1527.6|505
1619406000000|2021-04-26 03:00:00|1528.6|1527.4|1529.9|1528.7|1532.5|1531.3|1525.9|1524.7|468
1619409600000|2021-04-26 04:00:00|1530|1528.8|1530.9|1529.7|1533.2|1532|1530|1528.8|300
1619413200000|2021-04-26 05:00:00|1531.1|1529.9|1523.8|1522.6|1531.8|1530.6|1523.7|1522.5|226
1619416800000|2021-04-26 06:00:00|1523.7|1522.5|1527.5|1526.3|1529.1|1527.9|1522.9|1521.7|599
1619420400000|2021-04-26 07:00:00|1527.1|1525.9|1531.5|1530.3|1534.3|1533.1|1526.9|1525.7|461
1619424000000|2021-04-26 08:00:00|1531|1529.8|1525.7|1524.5|1531.3|1530.1|1525.5|1524.3|284
1619427600000|2021-04-26 09:00:00|1525.6|1524.4|1527.5|1526.3|1529.2|1528|1524.1|1522.9|689
1619431200000|2021-04-26 10:00:00|1527.6|1526.4|1526.9|1525.7|1530.1|1528.9|1526.8|1525.6|686
1619434800000|2021-04-26 11:00:00|1526.4|1525.2|1529.7|1528.5|1532.4|1531.2|1526.4|1525.2|644
1619438400000|2021-04-26 12:00:00|1529.6|1528.4|1533.7|1532.5|1534.4|1533.2|1529.3|1528.1|1092
1619442000000|2021-04-26 13:00:00|1539.2|1538|1535.7|1534.5|1552.4|1551.2|1532.4|1531.2|5508
1619445600000|2021-04-26 14:00:00|1535.9|1534.7|1534.3|1533.1|1537.2|1536|1525|1523.8|10383
1619449200000|2021-04-26 15:00:00|1534.2|1533|1545|1543.8|1545.7|1544.5|1533.5|1532.3|6871
1619452800000|2021-04-26 16:00:00|1545.1|1543.9|1545.3|1544.1|1551.9|1550.7|1542.5|1541.3|4486
1619456400000|2021-04-26 17:00:00|1545.5|1544.3|1548.5|1547.3|1550.3|1549.1|1543.1|1541.9|7485
1619460000000|2021-04-26 18:00:00|1548.6|1547.4|1550.5|1549.3|1550.6|1549.4|1544.9|1543.7|4362
1619481600000|2021-04-27 00:00:00|1551.4|1550.2|1544.6|1543.4|1553.7|1552.5|1544.2|1543|1581
1619485200000|2021-04-27 01:00:00|1544.3|1543.1|1542.3|1541.1|1546.1|1544.9|1539.7|1538.5|2670
1619488800000|2021-04-27 02:00:00|1542.4|1541.2|1549.6|1548.4|1549.6|1548.4|1541.4|1540.2|333
1619492400000|2021-04-27 03:00:00|1549.5|1548.3|1552.3|1551.1|1555.2|1554|1549.4|1548.2|414
1619496000000|2021-04-27 04:00:00|1552.5|1551.3|1553.7|1552.5|1555.2|1554|1552.5|1551.3|113
1619499600000|2021-04-27 05:00:00|1553.3|1552.1|1553.8|1552.6|1554.2|1553|1549.8|1548.6|112
1619503200000|2021-04-27 06:00:00|1553.5|1552.3|1551.2|1550|1555|1553.8|1549.3|1548.1|219
1619506800000|2021-04-27 07:00:00|1551.3|1550.1|1561.1|1559.9|1562.3|1561.1|1550.6|1549.4|417
1619510400000|2021-04-27 08:00:00|1561|1559.8|1561.6|1560.4|1561.9|1560.7|1555.9|1554.7|304
1619514000000|2021-04-27 09:00:00|1561.7|1560.5|1563.9|1562.7|1565.1|1563.9|1559.5|1558.3|418
1619517600000|2021-04-27 10:00:00|1564|1562.8|1574.7|1573.5|1584.2|1583|1564|1562.8|2758
1619521200000|2021-04-27 11:00:00|1574.6|1573.4|1571.3|1570.1|1576.2|1575|1567.3|1566.1|1560
1619524800000|2021-04-27 12:00:00|1571.6|1570.4|1554.5|1553.3|1572.1|1570.9|1553.8|1552.6|1628
1619528400000|2021-04-27 13:00:00|1555.9|1554.7|1550.6|1549.4|1556.2|1555|1530.7|1529.5|6782
1619532000000|2021-04-27 14:00:00|1550.5|1549.3|1553.6|1552.4|1555.9|1554.7|1542.8|1541.6|7257
1619535600000|2021-04-27 15:00:00|1553.1|1551.9|1547.6|1546.4|1554.1|1552.9|1545.4|1544.2|3998
1619539200000|2021-04-27 16:00:00|1547.7|1546.5|1530.9|1529.7|1549.6|1548.4|1528.1|1526.9|4680
1619542800000|2021-04-27 17:00:00|1530.7|1529.5|1538.8|1537.6|1539.7|1538.5|1527.9|1526.7|3740
1619546400000|2021-04-27 18:00:00|1538.7|1537.5|1526.8|1525.6|1540.1|1538.9|1526.3|1525.1|3788
1619568000000|2021-04-28 00:00:00|1520.7|1519.5|1502.4|1501.2|1523.2|1522|1502.2|1501|1543
1619571600000|2021-04-28 01:00:00|1502.7|1501.5|1513.3|1512.1|1513.9|1512.7|1502.5|1501.3|952
1619575200000|2021-04-28 02:00:00|1513.2|1512|1519.5|1518.3|1520.8|1519.6|1511.7|1510.5|292
1619578800000|2021-04-28 03:00:00|1519.4|1518.2|1517.4|1516.2|1519.7|1518.5|1515.8|1514.6|251
1619582400000|2021-04-28 04:00:00|1517.5|1516.3|1515.9|1514.7|1517.8|1516.6|1515.8|1514.6|64
1619586000000|2021-04-28 05:00:00|1516|1514.8|1512.7|1511.5|1517.6|1516.4|1512.2|1511|127
1619589600000|2021-04-28 06:00:00|1512.6|1511.4|1512.7|1511.5|1514.1|1512.9|1510.2|1509|106
1619593200000|2021-04-28 07:00:00|1512.8|1511.6|1506.6|1505.4|1513.3|1512.1|1506.3|1505.1|281
1619596800000|2021-04-28 08:00:00|1506.7|1505.5|1503.1|1501.9|1507.4|1506.2|1501.6|1500.4|345
1619600400000|2021-04-28 09:00:00|1503.2|1502|1502.7|1501.5|1504.4|1503.2|1499.5|1498.3|275
1619604000000|2021-04-28 10:00:00|1503.2|1502|1510.5|1509.3|1510.8|1509.6|1502.7|1501.5|35004
1619607600000|2021-04-28 11:00:00|1510.6|1509.4|1519|1517.8|1522.2|1521|1509.7|1508.5|3054
1619611200000|2021-04-28 12:00:00|1519.1|1517.9|1521|1519.8|1522.6|1521.4|1516.5|1515.3|2947
1619614800000|2021-04-28 13:00:00|1520.4|1519.2|1527.5|1526.3|1533.2|1532|1515.2|1514|15743
1619618400000|2021-04-28 14:00:00|1527.1|1525.9|1538.2|1537|1538.9|1537.7|1527|1525.8|14913
1619622000000|2021-04-28 15:00:00|1538.1|1536.9|1547.5|1546.3|1550.4|1549.2|1538.1|1536.9|14401
1619625600000|2021-04-28 16:00:00|1547.2|1546|1538.6|1537.4|1555.5|1554.3|1534.9|1533.7|14126
1619629200000|2021-04-28 17:00:00|1538.7|1537.5|1529.1|1527.9|1539.5|1538.3|1528.3|1527.1|9899
1619632800000|2021-04-28 18:00:00|1529.3|1528.1|1518.1|1516.9|1533|1531.8|1518.1|1516.9|7718
1619654400000|2021-04-29 00:00:00|1517.9|1516.7|1526.4|1525.2|1529.9|1528.7|1515.6|1514.4|4145
1619658000000|2021-04-29 01:00:00|1526.6|1525.4|1532|1530.8|1534.9|1533.7|1526.4|1525.2|2130
1619661600000|2021-04-29 02:00:00|1532.1|1530.9|1531.6|1530.4|1535.9|1534.7|1530.5|1529.3|505
1619665200000|2021-04-29 03:00:00|1531.7|1530.5|1530.1|1528.9|1532.7|1531.5|1529.2|1528|93
1619668800000|2021-04-29 04:00:00|1529.9|1528.7|1527.3|1526.1|1530.5|1529.3|1527.3|1525.7|140
1619672400000|2021-04-29 05:00:00|1527.4|1526.2|1530.1|1528.9|1530.4|1529.2|1525.1|1523.9|73
1619676000000|2021-04-29 06:00:00|1529.9|1528.7|1525.3|1524.1|1530.5|1529.3|1523.8|1522.6|39
1619679600000|2021-04-29 07:00:00|1525.2|1524|1532.9|1531.7|1534.2|1533|1523.6|1522.4|78
1619683200000|2021-04-29 08:00:00|1533.5|1532.3|1533.3|1532.1|1537.9|1536.7|1531.9|1530.7|85
1619686800000|2021-04-29 09:00:00|1533.2|1532|1534.5|1533.3|1535.4|1534.2|1532.1|1530.9|61
1619690400000|2021-04-29 10:00:00|1534.4|1533.2|1530.9|1529.7|1535.7|1534.5|1529.9|1528.7|235
1619694000000|2021-04-29 11:00:00|1531|1529.8|1530.4|1529.2|1535|1533.8|1529.3|1528.1|379
1619697600000|2021-04-29 12:00:00|1530.5|1529.3|1533.8|1532.6|1534.9|1533.7|1529.2|1528|271
1619701200000|2021-04-29 13:00:00|1532.9|1531.7|1518.1|1516.9|1534.7|1533.4|1516.7|1515.5|3024
1619704800000|2021-04-29 14:00:00|1518.3|1517.1|1527.8|1526.6|1529.4|1528.2|1517.2|1516|1921
1619708400000|2021-04-29 15:00:00|1527.7|1526.5|1513.6|1512.4|1527.8|1526.6|1511.6|1510.4|74984
1619712000000|2021-04-29 16:00:00|1513.9|1512.7|1517.6|1516.4|1519.7|1518.5|1511.2|1510|7254
1619715600000|2021-04-29 17:00:00|1517.8|1516.6|1513.7|1512.5|1517.8|1516.6|1510.9|1509.7|6466
1619719200000|2021-04-29 18:00:00|1513.8|1512.6|1511.3|1510.1|1515.7|1514.5|1509.6|1508.4|5331
1619740800000|2021-04-30 00:00:00|1510.3|1509.1|1513|1511.8|1515.2|1513.6|1504.6|1503.3|583
1619744400000|2021-04-30 01:00:00|1512.8|1511.6|1513.4|1511.4|1519.4|1518.2|1512.4|1510.8|679
1619748000000|2021-04-30 02:00:00|1513.3|1511.3|1511.4|1509.4|1514.3|1512.6|1510|1508.5|21
1619751600000|2021-04-30 03:00:00|1511.3|1509.3|1511.5|1510.3|1512.5|1511|1510.4|1508.4|2
1619755200000|2021-04-30 04:00:00|1511.6|1510.4|1510.6|1509.4|1512.4|1511.2|1510.2|1509|3
1619758800000|2021-04-30 05:00:00|1510.5|1509.3|1509.4|1508.2|1510.9|1509.7|1506.1|1504.9|32
1619762400000|2021-04-30 06:00:00|1509.8|1507.8|1508.3|1506.3|1509.8|1508.2|1505.5|1504.3|0
1619766000000|2021-04-30 07:00:00|1508.2|1506.2|1506.3|1505.1|1511.5|1509.5|1506.3|1504.3|1
1619769600000|2021-04-30 08:00:00|1506.2|1505|1506|1504.8|1507.9|1505.5|1505.2|1502.7|23
1619773200000|2021-04-30 09:00:00|1506.4|1504.4|1506.2|1505|1508.7|1507.3|1505.6|1503.9|11
1619776800000|2021-04-30 10:00:00|1506.4|1505.2|1502.5|1501.3|1506.4|1505.2|1501.2|1500|25
1619780400000|2021-04-30 11:00:00|1502.6|1501.4|1502|1500|1503.7|1501.4|1499.8|1498.6|54
1619784000000|2021-04-30 12:00:00|1502.3|1500.3|1501.9|1500.7|1505|1503.6|1501.4|1499.2|204
1619787600000|2021-04-30 13:00:00|1502.1|1500.9|1503.6|1502.4|1514|1512.8|1501.5|1500.3|404
1619791200000|2021-04-30 14:00:00|1503.5|1502.3|1515.2|1514|1515.9|1514.7|1501.7|1500.5|251
1619794800000|2021-04-30 15:00:00|1514.9|1513.7|1516.7|1515.5|1521.2|1520|1512|1510.8|380
1619798400000|2021-04-30 16:00:00|1516.8|1515.6|1527.4|1526.2|1527.9|1526.7|1516.7|1515.5|309
1619802000000|2021-04-30 17:00:00|1527.6|1526.4|1537.5|1536.3|1539.8|1538|1527.5|1526.3|525
1619805600000|2021-04-30 18:00:00|1537.6|1536.4|1544.1|1542.9|1545.2|1544|1535.7|1533.6|349
1620000000000|2021-05-03 00:00:00|1559.6|1556.6|1564.3|1563.1|1571.2|1569.6|1554.6|1551.6|26
1620003600000|2021-05-03 01:00:00|1564.2|1563|1560.1|1557.1|1564.7|1563.2|1557.1|1554.1|53
1620007200000|2021-05-03 02:00:00|1560|1557|1554.7|1551.7|1560|1557|1553.3|1550.3|3
1620010800000|2021-05-03 03:00:00|1554.6|1551.6|1559.5|1557.5|1561.3|1559.4|1554|1551|6
1620014400000|2021-05-03 04:00:00|1559.8|1557.8|1555.2|1553.2|1561.6|1560|1554.7|1553.2|0
1620018000000|2021-05-03 05:00:00|1554.8|1553.6|1548.7|1546.7|1555.5|1553.9|1548|1546.4|0
1620021600000|2021-05-03 06:00:00|1548.2|1547|1554.4|1552.4|1555.4|1553.7|1547.9|1546.4|0
1620025200000|2021-05-03 07:00:00|1553.9|1552.7|1562.7|1560.7|1564.5|1563|1552.7|1551.1|0
1620028800000|2021-05-03 08:00:00|1562.1|1560.9|1563.4|1561.4|1563.5|1561.9|1557.9|1556.4|64
1620032400000|2021-05-03 09:00:00|1563.1|1561.9|1559.1|1557.1|1563.5|1561.9|1558.3|1556.8|4
1620036000000|2021-05-03 10:00:00|1558.7|1557.5|1550.6|1548.6|1559.4|1557.6|1550.6|1548.1|38
1620039600000|2021-05-03 11:00:00|1551.2|1548.2|1550.5|1549.3|1552.4|1551.2|1549.1|1547.1|160
1620043200000|2021-05-03 12:00:00|1550.4|1549.2|1559.1|1557.9|1561.2|1560|1549.7|1547.9|14
1620046800000|2021-05-03 13:00:00|1560.7|1558.7|1545.3|1544.1|1561.2|1559.4|1538.8|1537.6|285
1620050400000|2021-05-03 14:00:00|1545.4|1544.2|1540.7|1539.5|1548.5|1547.3|1535.3|1534.1|237
1620054000000|2021-05-03 15:00:00|1541|1539.8|1531.2|1530|1541.1|1539.9|1528.9|1527.7|108
1620057600000|2021-05-03 16:00:00|1531.4|1530.2|1525.4|1524.2|1531.4|1530.2|1522.7|1521.5|154
1620061200000|2021-05-03 17:00:00|1525.5|1524.3|1527.5|1526.3|1534.2|1533|1524.3|1523.1|106
1620064800000|2021-05-03 18:00:00|1527.6|1526.4|1533.1|1531.1|1533.8|1532.2|1526.9|1525.7|269
1620086400000|2021-05-04 00:00:00|1531|1528|1536.3|1533.3|1541.6|1538.6|1526.6|1523.6|0
1620090000000|2021-05-04 01:00:00|1536.1|1533.1|1534.1|1532.9|1536.7|1534.4|1531.4|1529.8|20
1620093600000|2021-05-04 02:00:00|1533.9|1532.7|1531|1529|1533.9|1532.7|1530.1|1527.7|5
1620097200000|2021-05-04 03:00:00|1531.1|1529.1|1535.4|1533.4|1535.4|1533.4|1530.1|1528.1|0
1620100800000|2021-05-04 04:00:00|1535.9|1532.9|1536.9|1534.9|1537.5|1535.5|1534.1|1532.1|0
1620104400000|2021-05-04 05:00:00|1536.8|1534.8|1538.3|1536.3|1538.5|1536.5|1534.8|1532.8|0
1620108000000|2021-05-04 06:00:00|1538.4|1536.4|1536.3|1534.3|1538.4|1536.4|1533.2|1531.1|0
1620111600000|2021-05-04 07:00:00|1536.4|1534.4|1540.3|1538.3|1542.1|1540.1|1536.4|1534.4|4
1620115200000|2021-05-04 08:00:00|1540.2|1538.2|1545.2|1544|1548|1546.2|1540.2|1537.4|4
1620118800000|2021-05-04 09:00:00|1545.1|1543.9|1540.6|1537.6|1545.5|1544.3|1538.7|1535.7|12
1620122400000|2021-05-04 10:00:00|1540.5|1537.5|1543.5|1540.5|1544.5|1541.5|1539.6|1537.1|5
1620126000000|2021-05-04 11:00:00|1543.6|1540.6|1543.9|1542.7|1547.1|1544.1|1541.3|1540.1|3
1620129600000|2021-05-04 12:00:00|1543.7|1542.5|1543.1|1541.9|1547.2|1546|1542.9|1541.7|10
1620133200000|2021-05-04 13:00:00|1542.9|1540.9|1550.9|1549.7|1559.9|1558.1|1542.4|1540.9|306
1620136800000|2021-05-04 14:00:00|1550.8|1549.6|1544.7|1542.7|1552.8|1551.4|1539.6|1538.4|424
1620140400000|2021-05-04 15:00:00|1544.6|1542.6|1546.2|1545|1549.6|1548.4|1539.4|1536.9|123
1620144000000|2021-05-04 16:00:00|1546.1|1544.9|1543.7|1542.5|1549.6|1548.4|1542.2|1540.7|88
1620147600000|2021-05-04 17:00:00|1543.5|1542.3|1545.6|1544.4|1546|1544.5|1539.5|1538.3|165
1620151200000|2021-05-04 18:00:00|1545.5|1544.3|1546.2|1545|1546.2|1545|1540.5|1539.3|175
1620172800000|2021-05-05 00:00:00|1548.5|1545.5|1548.8|1545.8|1552.8|1549.8|1547.5|1544.5|0
1620176400000|2021-05-05 01:00:00|1548.9|1545.9|1547.4|1545.4|1550.9|1547.9|1546.7|1544.2|0
1620180000000|2021-05-05 02:00:00|1547.9|1544.9|1548.4|1546.4|1549.4|1547.4|1543.8|1542.2|10
1620183600000|2021-05-05 03:00:00|1548.3|1546.3|1547.7|1545.7|1548.9|1546.9|1547.2|1545.2|0
1620187200000|2021-05-05 04:00:00|1547.8|1545.8|1548.4|1546.4|1549.1|1547.1|1546.9|1544.9|0
1620190800000|2021-05-05 05:00:00|1548.3|1546.3|1547.2|1545.2|1548.3|1546.3|1546.6|1544.6|0
1620194400000|2021-05-05 06:00:00|1548|1545|1548.7|1546.7|1549.1|1547.1|1546.6|1544.6|0
1620198000000|2021-05-05 07:00:00|1548.6|1546.6|1547.4|1545.4|1548.7|1546.7|1543.1|1541.1|0
1620201600000|2021-05-05 08:00:00|1547.9|1544.9|1550.8|1547.8|1550.9|1547.9|1544.6|1542.6|2
1620205200000|2021-05-05 09:00:00|1550.9|1547.9|1557.7|1554.7|1559.5|1556.5|1550.1|1547.1|1
1620208800000|2021-05-05 10:00:00|1558|1555|1559.8|1556.8|1560.8|1557.8|1555.8|1552.8|1
1620212400000|2021-05-05 11:00:00|1559.9|1556.9|1555.3|1552.3|1560|1557|1554.8|1551.8|4
1620216000000|2021-05-05 12:00:00|1555.4|1552.4|1558.1|1555.1|1559.2|1557.6|1554.6|1551.6|35
1620219600000|2021-05-05 13:00:00|1557|1555|1550.3|1549.1|1558.3|1555.7|1544.5|1543.3|18
1620223200000|2021-05-05 14:00:00|1550.4|1549.2|1550.2|1549|1552.7|1551.5|1538.2|1537|177
1620226800000|2021-05-05 15:00:00|1550.3|1549.1|1550.2|1548.2|1550.6|1549.4|1543|1541.8|12
1620230400000|2021-05-05 16:00:00|1550.3|1548.3|1554.2|1553|1554.2|1553|1547.3|1546.1|20
1620234000000|2021-05-05 17:00:00|1554.4|1553.2|1546.8|1545.6|1556.2|1555|1544.9|1543.7|82
1620237600000|2021-05-05 18:00:00|1547|1545.8|1547.4|1546.2|1550.1|1548.9|1546.6|1545.4|185
1620259200000|2021-05-06 00:00:00|1553.1|1550.1|1557.9|1556.7|1558.4|1557.2|1549.5|1547.2|0
1620262800000|2021-05-06 01:00:00|1557.8|1556.6|1559|1557.8|1560.4|1559.2|1551.9|1550.7|4
1620266400000|2021-05-06 02:00:00|1559.3|1558.1|1560.6|1559.4|1560.6|1559.4|1555.6|1554.4|3
1620270000000|2021-05-06 03:00:00|1560.7|1559.5|1563.2|1562|1564.4|1563.2|1559.6|1558.4|1
1620273600000|2021-05-06 04:00:00|1563.1|1561.9|1563.8|1562.6|1564.3|1563|1562.6|1561.3|0
1620277200000|2021-05-06 05:00:00|1563.9|1562.7|1565.4|1564.2|1566.5|1565.3|1562.7|1561.5|0
1620280800000|2021-05-06 06:00:00|1565.1|1563.9|1564.9|1563.7|1567.8|1566.6|1563.5|1562.3|0
1620284400000|2021-05-06 07:00:00|1564.7|1563.5|1563.8|1562.6|1567.4|1565.9|1563.5|1562.3|1
1620288000000|2021-05-06 08:00:00|1563.7|1562.5|1565.2|1564|1565.5|1564|1562.6|1561.4|0
1620291600000|2021-05-06 09:00:00|1565.1|1563.9|1561.4|1560.2|1565.1|1563.9|1560.4|1559|5
1620295200000|2021-05-06 10:00:00|1561.5|1560.3|1571.6|1570.4|1572.9|1571.7|1560.5|1559.3|6
1620298800000|2021-05-06 11:00:00|1571.5|1570.3|1565.2|1564|1572.4|1571.2|1564.1|1562.9|12
1620302400000|2021-05-06 12:00:00|1565.4|1564.2|1561.3|1560.1|1566.8|1565.6|1556.4|1555.2|16
1620306000000|2021-05-06 13:00:00|1563.5|1562.3|1567.1|1565.1|1569.6|1566.6|1559.3|1557.6|93
1620309600000|2021-05-06 14:00:00|1567.2|1565.2|1570.1|1568.9|1571.4|1570.1|1561.8|1560.3|40
1620313200000|2021-05-06 15:00:00|1570.3|1568.3|1569.5|1568.3|1575.8|1574.3|1564.8|1563.3|7
1620316800000|2021-05-06 16:00:00|1569.9|1567.9|1570.5|1569.3|1572.5|1571.1|1569.5|1567.9|44
1620320400000|2021-05-06 17:00:00|1570.2|1569|1573.8|1572.6|1575.9|1574.7|1570.2|1569|231
1620324000000|2021-05-06 18:00:00|1574.1|1572.9|1573.8|1572.6|1575.6|1574.4|1571.8|1569.8|34
1620345600000|2021-05-07 00:00:00|1571.4|1570.2|1581.6|1578.6|1583|1580.5|1566.9|1565.1|85
1620349200000|2021-05-07 01:00:00|1581.5|1578.5|1586.7|1585.5|1587.8|1586.6|1578.8|1576.2|28
1620352800000|2021-05-07 02:00:00|1586.8|1585.6|1587.9|1586.7|1590.8|1589.6|1585.4|1584.2|33
1620356400000|2021-05-07 03:00:00|1588|1586.8|1589.3|1588.1|1592|1590.8|1588|1586.8|14
1620360000000|2021-05-07 04:00:00|1589.4|1588.2|1587.9|1586.7|1589.4|1588.2|1587.1|1585.9|0
1620363600000|2021-05-07 05:00:00|1587.8|1586.6|1584.6|1583.4|1589.2|1588|1581.7|1580.5|0
1620367200000|2021-05-07 06:00:00|1584.5|1583.3|1582.7|1581.5|1586.9|1585.7|1580.2|1579|1
1620370800000|2021-05-07 07:00:00|1583|1581.8|1584.3|1583.1|1587.7|1586.5|1583|1581.8|3
1620374400000|2021-05-07 08:00:00|1584.4|1583.2|1588.9|1587.7|1589.7|1588.5|1583.7|1582.5|0
1620378000000|2021-05-07 09:00:00|1588.8|1587.6|1586.8|1585.6|1589.7|1588.5|1584.9|1583.7|0
1620381600000|2021-05-07 10:00:00|1586.6|1585.4|1582.2|1580.2|1588.5|1587.3|1579.6|1576.6|1
1620385200000|2021-05-07 11:00:00|1582.3|1580.3|1584.9|1583.7|1586.8|1584.8|1581.6|1579.1|11
1620388800000|2021-05-07 12:00:00|1584.7|1583.5|1584.6|1583.4|1587.5|1586.3|1582.8|1581.6|5
1620392400000|2021-05-07 13:00:00|1585.6|1584.4|1585.7|1584.5|1588.5|1587.3|1573|1571.8|54
1620396000000|2021-05-07 14:00:00|1585.8|1584.6|1576.8|1575.6|1587.8|1586.6|1571.8|1570.6|5
1620399600000|2021-05-07 15:00:00|1576.6|1575.4|1586.5|1585.3|1587|1585.8|1575|1573.8|14
1620403200000|2021-05-07 16:00:00|1586.6|1585.4|1594.8|1593.6|1599.5|1598.3|1583.1|1581.9|12
1620406800000|2021-05-07 17:00:00|1594.7|1593.5|1598.2|1596.2|1603.5|1601.5|1593|1591.8|145
1620410400000|2021-05-07 18:00:00|1598.8|1596.8|1593.3|1592.1|1599.9|1597.7|1591.2|1589.2|62
1620604800000|2021-05-10 00:00:00|1579.4|1577.4|1584.5|1583.3|1589.3|1587.7|1578.8|1576.4|3
1620608400000|2021-05-10 01:00:00|1584.3|1583.1|1590.7|1587.7|1592.1|1589.9|1582.5|1581.3|37
1620612000000|2021-05-10 02:00:00|1590.6|1587.6|1583.9|1582.7|1590.7|1587.7|1583.7|1582.5|0
1620615600000|2021-05-10 03:00:00|1583.8|1582.6|1584.9|1581.9|1585.7|1582.7|1581.7|1580.3|1
1620619200000|2021-05-10 04:00:00|1585|1582|1584.1|1581.1|1586|1583|1584|1581|0
1620622800000|2021-05-10 05:00:00|1584|1581|1583.9|1580.9|1585.6|1582.6|1581.5|1580.1|0
1620626400000|2021-05-10 06:00:00|1584|1581|1589.1|1586.1|1590|1587|1583.5|1580.5|3
1620630000000|2021-05-10 07:00:00|1588.9|1585.9|1585.8|1582.8|1588.9|1585.9|1584.7|1581.7|2
1620633600000|2021-05-10 08:00:00|1585.6|1582.6|1586.8|1583.8|1587|1584|1584.2|1581.2|0
1620637200000|2021-05-10 09:00:00|1586.9|1583.9|1588.6|1585.6|1589.1|1586.1|1585.6|1582.6|0
1620640800000|2021-05-10 10:00:00|1588.5|1585.5|1586.4|1583.4|1588.8|1585.8|1585|1582.2|2
1620644400000|2021-05-10 11:00:00|1586.5|1583.5|1586.2|1583.2|1588.9|1585.9|1583.5|1581.1|58
1620648000000|2021-05-10 12:00:00|1586.5|1583.5|1595.3|1592.3|1595.5|1592.9|1585.7|1582.7|0
1620651600000|2021-05-10 13:00:00|1596.3|1593.3|1585.8|1584.6|1596.7|1593.7|1585.7|1583.1|39
1620655200000|2021-05-10 14:00:00|1586|1584.8|1590.4|1587.4|1596.9|1593.9|1582.8|1579.8|42
1620658800000|2021-05-10 15:00:00|1590.7|1587.7|1589.2|1588|1595.2|1593|1588.5|1587.2|45
1620662400000|2021-05-10 16:00:00|1589.5|1588.3|1590.4|1587.4|1591.2|1590|1585.1|1582.7|99
1620666000000|2021-05-10 17:00:00|1590.5|1587.5|1588.8|1585.8|1590.5|1587.5|1585.4|1582.4|16
1620669600000|2021-05-10 18:00:00|1588.9|1585.9|1590.6|1587.6|1593.2|1590.2|1586|1583.8|8
1620691200000|2021-05-11 00:00:00|1589.7|1586.7|1583.2|1580.2|1594.3|1591.3|1583.1|1580.1|0
1620694800000|2021-05-11 01:00:00|1580.8|1577.8|1582.9|1579.9|1587.1|1584.1|1576.2|1573.2|1
1620698400000|2021-05-11 02:00:00|1582.7|1579.7|1583.8|1580.8|1585.4|1582.4|1581.4|1578.4|0
1620702000000|2021-05-11 03:00:00|1583.5|1580.5|1586.1|1583.1|1589|1586|1582.8|1579.8|0
1620705600000|2021-05-11 04:00:00|1586|1583|1583.1|1580.1|1586.3|1583.3|1583|1580|0
1620709200000|2021-05-11 05:00:00|1583.3|1580.3|1588.4|1585.4|1589.6|1586.6|1583.1|1580.1|0
1620712800000|2021-05-11 06:00:00|1588.5|1585.5|1588|1586|1591.5|1588.5|1587.1|1584.1|0
1620716400000|2021-05-11 07:00:00|1588.1|1586.1|1587.1|1585.1|1588.4|1586.4|1585.7|1583.1|1
1620720000000|2021-05-11 08:00:00|1587.2|1585.2|1592.4|1589.4|1594.2|1591.2|1585.8|1584.6|0
1620723600000|2021-05-11 09:00:00|1592.3|1589.3|1592.1|1589.1|1597.4|1594.4|1591.7|1588.7|0
1620727200000|2021-05-11 10:00:00|1592|1589|1597.9|1594.9|1599.1|1596.1|1591.9|1588.9|0
1620730800000|2021-05-11 11:00:00|1597.6|1594.6|1597|1594|1598.9|1595.9|1595.1|1592.1|1
1620734400000|2021-05-11 12:00:00|1596.9|1593.9|1598.8|1595.8|1600.2|1597.2|1595.5|1592.5|2
1620738000000|2021-05-11 13:00:00|1600.8|1597.8|1619.4|1616.4|1621.1|1618.1|1600.8|1597.8|6
1620741600000|2021-05-11 14:00:00|1619.3|1616.3|1621.7|1618.7|1628.1|1625.1|1616.2|1613.2|29
1620745200000|2021-05-11 15:00:00|1622|1619|1620.2|1619|1628.2|1625.2|1619.4|1617.2|31
1620748800000|2021-05-11 16:00:00|1620.3|1619.1|1623.6|1620.6|1626.8|1623.8|1620.3|1618.2|11
1620752400000|2021-05-11 17:00:00|1623.3|1620.3|1617.5|1614.5|1626.1|1624|1617.2|1614.2|22
1620756000000|2021-05-11 18:00:00|1617.6|1614.6|1618.4|1615.4|1619|1616|1613.4|1610.4|22
1620777600000|2021-05-12 00:00:00|1620.3|1617.3|1624|1621|1625.3|1622.3|1617.3|1614.3|0
1620781200000|2021-05-12 01:00:00|1624.1|1621.1|1639.1|1636.1|1639.4|1636.4|1621.1|1618.1|0
1620784800000|2021-05-12 02:00:00|1639.8|1636.8|1637.8|1634.8|1641.1|1638.1|1635.2|1632.2|0
1620788400000|2021-05-12 03:00:00|1637.7|1634.7|1640.8|1637.8|1642.7|1639.7|1637.7|1634.7|0
1620792000000|2021-05-12 04:00:00|1641.1|1638.1|1642|1639|1642.8|1639.8|1639.2|1636.2|0
1620795600000|2021-05-12 05:00:00|1641.9|1638.9|1644.7|1641.7|1644.8|1641.8|1640.4|1637.4|0
1620799200000|2021-05-12 06:00:00|1644.8|1641.8|1652.1|1649.1|1655.5|1652.5|1644.7|1641.7|0
1620802800000|2021-05-12 07:00:00|1652|1649|1648.6|1645.6|1653.9|1650.9|1648.1|1645.1|0
1620806400000|2021-05-12 08:00:00|1648.9|1645.9|1646|1643|1649.7|1646.7|1645.2|1642.2|0
1620810000000|2021-05-12 09:00:00|1646.1|1643.1|1644.3|1641.3|1648.2|1645.2|1643.9|1640.9|0
1620813600000|2021-05-12 10:00:00|1644.5|1641.5|1644.3|1641.3|1645.1|1642.1|1641.7|1638.7|0
1620817200000|2021-05-12 11:00:00|1644.2|1641.2|1642.2|1639.2|1644.4|1641.4|1639.6|1636.6|0
1620820800000|2021-05-12 12:00:00|1642.4|1639.4|1641.9|1639.9|1643.4|1640.4|1639.4|1636.4|0
1620824400000|2021-05-12 13:00:00|1640.7|1638.7|1646.1|1643.1|1648.6|1645.6|1632.6|1630.6|43
1620828000000|2021-05-12 14:00:00|1645.8|1642.8|1656.8|1653.8|1660.6|1657.6|1645|1642.1|17
1620831600000|2021-05-12 15:00:00|1657.1|1654.1|1654.4|1651.4|1663.8|1661.3|1650.6|1648.1|6
1620835200000|2021-05-12 16:00:00|1654.1|1652.1|1643.6|1642.4|1669.3|1666.3|1635.5|1632.9|3
1620838800000|2021-05-12 17:00:00|1643.3|1642.1|1642.7|1639.7|1650.1|1648.5|1641.1|1639|83
1620842400000|2021-05-12 18:00:00|1642.8|1639.8|1644.3|1643.1|1647.2|1644.6|1641.2|1638.2|15
1620864000000|2021-05-13 00:00:00|1641.9|1640.7|1633.7|1632.5|1645.6|1644.4|1626|1624.8|4582
1620867600000|2021-05-13 01:00:00|1633.6|1632.4|1627.1|1625.9|1634.2|1633|1625|1623.8|2201
1620871200000|2021-05-13 02:00:00|1627|1625.8|1627.1|1625.9|1628.1|1626.9|1624.3|1623.1|917
1620874800000|2021-05-13 03:00:00|1626.9|1625.7|1626.6|1625.4|1629.5|1628.3|1625.5|1624.3|490
1620878400000|2021-05-13 04:00:00|1627.1|1625.9|1628.2|1627|1629.4|1628.2|1627.1|1625.9|219
1620882000000|2021-05-13 05:00:00|1628.1|1626.9|1628.2|1627|1628.4|1627.2|1624.9|1623.7|414
1620885600000|2021-05-13 06:00:00|1627.8|1626.6|1638.4|1637.2|1639.4|1638.2|1627.1|1625.9|1272
1620889200000|2021-05-13 07:00:00|1638.3|1637.1|1627.3|1626.1|1638.3|1637.1|1626.6|1625.4|657
1620892800000|2021-05-13 08:00:00|1627.4|1626.2|1628.1|1626.9|1633.1|1631.9|1625.2|1624|1062
1620896400000|2021-05-13 09:00:00|1627.9|1626.7|1628|1626.8|1631.6|1630.4|1627.3|1626.1|683
1620900000000|2021-05-13 10:00:00|1628.3|1627.1|1637.3|1636.1|1637.4|1636.2|1622.9|1621.7|1286
1620903600000|2021-05-13 11:00:00|1637.2|1636|1627.1|1625.9|1637.5|1636.3|1625.3|1624.1|978
1620907200000|2021-05-13 12:00:00|1627.3|1626.1|1623.1|1621.9|1629.3|1628.1|1621.9|1620.7|1763
1620910800000|2021-05-13 13:00:00|1623.7|1622.5|1616.5|1615.3|1625.2|1624|1608.3|1607.1|10005
1620914400000|2021-05-13 14:00:00|1616.6|1615.4|1607|1605.8|1618.9|1617.7|1604.8|1603.6|10886
1620918000000|2021-05-13 15:00:00|1607.2|1606|1591|1589.8|1607.6|1606.4|1589.1|1587.9|15558
1620921600000|2021-05-13 16:00:00|1590.8|1589.6|1591.4|1590.2|1595|1593.8|1575.8|1574.6|16477
1620925200000|2021-05-13 17:00:00|1591.6|1590.4|1583.6|1582.4|1597|1595.8|1582|1580.8|7420
1620928800000|2021-05-13 18:00:00|1583.7|1582.5|1584.4|1583.2|1588.7|1587.5|1582.8|1581.6|4798
1620950400000|2021-05-14 00:00:00|1583|1581.8|1585.6|1584.4|1588.2|1587|1577.7|1576.5|3146
1620954000000|2021-05-14 01:00:00|1586.3|1585.1|1597.7|1596.5|1598.9|1597.7|1586.3|1585.1|2577
1620957600000|2021-05-14 02:00:00|1597.8|1596.6|1598|1596.8|1599.1|1597.9|1594.2|1593|988
1620961200000|2021-05-14 03:00:00|1597.8|1596.6|1593.3|1592.1|1599|1597.8|1593.1|1591.9|820
1620964800000|2021-05-14 04:00:00|1593.1|1591.9|1592.6|1591.4|1595.3|1594.1|1592.4|1591.2|289
1620968400000|2021-05-14 05:00:00|1592.7|1591.5|1592.7|1591.5|1595.8|1594.6|1589.9|1588.7|995
1620972000000|2021-05-14 06:00:00|1592.9|1591.7|1595.9|1594.7|1597|1595.8|1589.9|1588.7|940
1620975600000|2021-05-14 07:00:00|1596|1594.8|1603.6|1602.4|1604.1|1602.9|1595.7|1594.5|1322
1620979200000|2021-05-14 08:00:00|1603.5|1602.3|1604.3|1603.1|1604.5|1603.3|1600.4|1599.2|907
1620982800000|2021-05-14 09:00:00|1604.1|1602.9|1608.1|1606.9|1608.5|1607.3|1603|1601.8|1143
1620986400000|2021-05-14 10:00:00|1608.2|1607|1607|1605.8|1611.7|1610.5|1604|1602.8|1840
1620990000000|2021-05-14 11:00:00|1606.9|1605.7|1596.7|1595.5|1607.2|1606|1593.2|1592|3541
1620993600000|2021-05-14 12:00:00|1596.6|1595.4|1596.7|1595.5|1602.6|1601.4|1595.8|1594.6|1653
1620997200000|2021-05-14 13:00:00|1600.3|1599.1|1600.5|1599.3|1610|1608.8|1594|1592.8|7087
1621000800000|2021-05-14 14:00:00|1600.9|1599.7|1588.9|1587.7|1601.7|1600.5|1587.3|1586.1|7955
1621004400000|2021-05-14 15:00:00|1589|1587.8|1597.2|1596|1599.5|1598.3|1581.6|1580.4|8365
1621008000000|2021-05-14 16:00:00|1597.1|1595.9|1587.6|1586.4|1597.2|1596|1583.9|1582.7|6502
1621011600000|2021-05-14 17:00:00|1587.7|1586.5|1587.3|1586.1|1590|1588.8|1580.4|1579.2|7223
1621015200000|2021-05-14 18:00:00|1587.6|1586.4|1587.9|1586.7|1588.3|1587.1|1580.1|1578.9|4083
1621209600000|2021-05-17 00:00:00|1571.7|1570.5|1572.5|1571.3|1577.5|1576.3|1567.9|1566.7|2887
1621213200000|2021-05-17 01:00:00|1572.3|1571.1|1567.8|1566.6|1575.2|1574|1567.1|1565.9|1712
1621216800000|2021-05-17 02:00:00|1567.9|1566.7|1567.7|1566.5|1570.3|1569.1|1562.5|1561.3|1515
1621220400000|2021-05-17 03:00:00|1567.2|1566|1567.3|1566.1|1568.5|1567.3|1565.4|1564.2|446
1621224000000|2021-05-17 04:00:00|1567.2|1566|1569.8|1568.6|1570.6|1569.4|1567.2|1566|184
1621227600000|2021-05-17 05:00:00|1569.3|1568.1|1569.3|1568.1|1574.1|1572.9|1568.5|1567.3|804
1621231200000|2021-05-17 06:00:00|1569.1|1567.9|1575.7|1574.5|1575.9|1574.7|1569.1|1567.9|877
1621234800000|2021-05-17 07:00:00|1575.6|1574.4|1571.9|1570.7|1584.3|1583.1|1569.6|1568.4|2217
1621238400000|2021-05-17 08:00:00|1572|1570.8|1571.7|1570.5|1572.8|1571.6|1568|1566.8|494
1621242000000|2021-05-17 09:00:00|1571.8|1570.6|1570.6|1569.4|1571.8|1570.6|1566.3|1565.1|940
1621245600000|2021-05-17 10:00:00|1570.5|1569.3|1574|1572.8|1576|1574.8|1569.5|1568.3|519
1621249200000|2021-05-17 11:00:00|1573.8|1572.6|1578.3|1577.1|1579.7|1578.5|1573.6|1572.4|1299
1621252800000|2021-05-17 12:00:00|1578.5|1577.3|1580.7|1579.5|1581.4|1580.2|1575.8|1574.6|1168
1621256400000|2021-05-17 13:00:00|1579.4|1578.2|1582.3|1581.1|1586.1|1584.9|1578.6|1577.4|6511
1621260000000|2021-05-17 14:00:00|1582.2|1581|1583.8|1582.6|1587.7|1586.5|1575.7|1574.5|8663
1621263600000|2021-05-17 15:00:00|1583.9|1582.7|1569.2|1568|1584.8|1583.6|1567.5|1566.3|6697
1621267200000|2021-05-17 16:00:00|1569|1567.8|1572.7|1571.5|1572.9|1571.7|1567.8|1566.6|3129
1621270800000|2021-05-17 17:00:00|1572.8|1571.6|1568.8|1567.6|1575.4|1574.2|1565.4|1564.2|5089
1621274400000|2021-05-17 18:00:00|1568.7|1567.5|1571.3|1570.1|1572.7|1571.5|1565.6|1564.4|4218
1621296000000|2021-05-18 00:00:00|1572.5|1571.3|1578|1576.8|1579.8|1578.6|1572.2|1571|1802
1621299600000|2021-05-18 01:00:00|1578.1|1576.9|1581|1579.8|1585.3|1584.1|1577.6|1576.4|1547
1621303200000|2021-05-18 02:00:00|1580.9|1579.7|1578.9|1577.7|1583|1581.8|1577.2|1576|729
1621306800000|2021-05-18 03:00:00|1578.8|1577.6|1578.8|1577.6|1580.5|1579.3|1577.5|1576.3|293
1621310400000|2021-05-18 04:00:00|1579|1577.8|1578.8|1577.6|1579.2|1578|1577.2|1576|152
1621314000000|2021-05-18 05:00:00|1578.7|1577.5|1577.3|1576.1|1579.7|1578.5|1576.5|1575.3|518
1621317600000|2021-05-18 06:00:00|1577.2|1576|1582.1|1580.9|1582.6|1581.4|1576.5|1575.3|884
1621321200000|2021-05-18 07:00:00|1582|1580.8|1583.1|1581.9|1586.3|1585.1|1581.7|1580.5|749
1621324800000|2021-05-18 08:00:00|1583.5|1582.3|1582.4|1581.2|1584.4|1583.2|1581.2|1580|813
1621328400000|2021-05-18 09:00:00|1582.2|1581|1581.5|1580.3|1585.4|1584.2|1580.9|1579.7|986
1621332000000|2021-05-18 10:00:00|1581.3|1580.1|1580.9|1579.7|1582.5|1581.3|1579.5|1578.3|396
1621335600000|2021-05-18 11:00:00|1580.8|1579.6|1579.3|1578.1|1582.7|1581.5|1577|1575.8|1594
1621339200000|2021-05-18 12:00:00|1579.4|1578.2|1577.9|1576.7|1583.4|1582.2|1576.8|1575.6|1455
1621342800000|2021-05-18 13:00:00|1576.4|1575.2|1564.4|1563.2|1582.2|1581|1562.8|1561.6|11579
1621346400000|2021-05-18 14:00:00|1564.2|1563|1570.8|1569.6|1572|1570.8|1559.3|1558.1|9517
1621350000000|2021-05-18 15:00:00|1570.7|1569.5|1558.1|1556.9|1571.1|1569.9|1557.7|1556.5|6629
1621353600000|2021-05-18 16:00:00|1557.9|1556.7|1556.5|1555.3|1559|1557.8|1550.6|1549.4|7396
1621357200000|2021-05-18 17:00:00|1556.8|1555.6|1557.1|1555.9|1558|1556.8|1552.8|1551.6|5236
1621360800000|2021-05-18 18:00:00|1557|1555.8|1555.7|1554.5|1558.7|1557.5|1554.9|1553.7|3697
1621382400000|2021-05-19 00:00:00|1556.3|1555.1|1543.8|1542.6|1556.3|1555.1|1543.4|1542.2|4418
1621386000000|2021-05-19 01:00:00|1544|1542.8|1554.4|1553.2|1554.7|1553.5|1543.7|1542.5|2456
1621389600000|2021-05-19 02:00:00|1554.3|1553.1|1548.6|1547.4|1554.4|1553.2|1547.7|1546.5|1023
1621393200000|2021-05-19 03:00:00|1548.5|1547.3|1548.9|1547.7|1550.1|1548.9|1547.4|1546.2|528
1621396800000|2021-05-19 04:00:00|1548.7|1547.5|1547.6|1546.4|1550|1548.8|1546.5|1545.3|241
1621400400000|2021-05-19 05:00:00|1547.5|1546.3|1549.7|1548.5|1550.2|1549|1545.7|1544.5|663
1621404000000|2021-05-19 06:00:00|1549.8|1548.6|1547.2|1546|1551.6|1550.4|1546|1544.8|968
1621407600000|2021-05-19 07:00:00|1546.7|1545.5|1539.7|1538.5|1546.7|1545.5|1538.2|1537|1516
1621411200000|2021-05-19 08:00:00|1539.6|1538.4|1538.9|1537.7|1542.1|1540.9|1538.7|1537.5|895
1621414800000|2021-05-19 09:00:00|1538.8|1537.6|1544.6|1543.4|1545.1|1543.9|1538.8|1537.6|1014
1621418400000|2021-05-19 10:00:00|1544.3|1543.1|1541.3|1540.1|1545.4|1544.2|1540.6|1539.4|843
1621422000000|2021-05-19 11:00:00|1541.2|1540|1534.9|1533.7|1541.7|1540.5|1534.9|1533.7|2782
1621425600000|2021-05-19 12:00:00|1534.8|1533.6|1529.8|1528.6|1536.2|1535|1526.2|1525|4605
1621429200000|2021-05-19 13:00:00|1528.5|1527.3|1516.3|1515.1|1528.7|1527.5|1501.3|1500.1|13769
1621432800000|2021-05-19 14:00:00|1516.6|1515.4|1511.8|1510.6|1524.3|1523.1|1507.7|1506.5|11756
1621436400000|2021-05-19 15:00:00|1511.6|1510.4|1512.4|1511.2|1515.6|1514.4|1504.9|1503.7|8360
1621440000000|2021-05-19 16:00:00|1512.2|1511|1517|1515.8|1520.7|1519.5|1511.9|1510.7|4726
1621443600000|2021-05-19 17:00:00|1517.1|1515.9|1514.7|1513.5|1518.9|1517.7|1512.5|1511.3|3545
1621447200000|2021-05-19 18:00:00|1514.8|1513.6|1521|1519.8|1521.4|1520.2|1514.8|1513.6|4218
1621468800000|2021-05-20 00:00:00|1524.8|1523.6|1526.5|1525.3|1530.3|1529.1|1521.4|1520.2|2703
1621472400000|2021-05-20 01:00:00|1526.4|1525.2|1521.6|1520.4|1526.5|1525.3|1520|1518.8|1144
1621476000000|2021-05-20 02:00:00|1521.5|1520.3|1525.6|1524.4|1527.4|1526.2|1518.6|1517.4|1190
1621479600000|2021-05-20 03:00:00|1525.5|1524.3|1523.5|1522.3|1526.9|1525.7|1522.2|1521|419
1621483200000|2021-05-20 04:00:00|1523.4|1522.2|1523.1|1521.9|1523.6|1522.4|1522.2|1521|142
1621486800000|2021-05-20 05:00:00|1523|1521.8|1524.6|1523.4|1527|1525.8|1521.7|1520.5|1013
1621490400000|2021-05-20 06:00:00|1524.4|1523.2|1528.2|1527|1528.7|1527.5|1524|1522.8|1096
1621494000000|2021-05-20 07:00:00|1528|1526.8|1525.5|1524.3|1528.4|1527.2|1520.7|1519.5|874
1621497600000|2021-05-20 08:00:00|1525.2|1524|1513.5|1512.3|1525.6|1524.4|1512.8|1511.6|1081
1621501200000|2021-05-20 09:00:00|1513.6|1512.4|1516.5|1515.3|1518.2|1517|1513.4|1512.2|845
1621504800000|2021-05-20 10:00:00|1516.4|1515.2|1516.3|1515.1|1518.6|1517.4|1515.7|1514.5|372
1621508400000|2021-05-20 11:00:00|1516.4|1515.2|1514.5|1513.3|1520.8|1519.6|1513.2|1512|1319
1621512000000|2021-05-20 12:00:00|1514.4|1513.2|1513.5|1512.3|1519.2|1518|1512.5|1511.3|1572
1621515600000|2021-05-20 13:00:00|1513.7|1512.5|1508.7|1507.5|1514|1512.8|1498.4|1497.2|7953
1621519200000|2021-05-20 14:00:00|1508.6|1507.4|1517.9|1516.7|1519.6|1518.4|1506.2|1505|8072
1621522800000|2021-05-20 15:00:00|1518.1|1516.9|1519.4|1518.2|1522.6|1521.4|1513|1511.8|4322
1621526400000|2021-05-20 16:00:00|1519.2|1518|1516.6|1515.4|1520.2|1519|1515.3|1514.1|3836
1621530000000|2021-05-20 17:00:00|1516.4|1515.2|1508|1506.8|1516.8|1515.6|1507|1505.8|4141
1621533600000|2021-05-20 18:00:00|1507.9|1506.7|1506.5|1505.3|1509.6|1508.4|1506.2|1505|3585
1621555200000|2021-05-21 00:00:00|1508.2|1507|1502.8|1501.6|1508.6|1507.4|1501|1499.8|1964
1621558800000|2021-05-21 01:00:00|1502.7|1501.5|1500.7|1499.5|1505.8|1504.6|1500.6|1499.4|1241
1621562400000|2021-05-21 02:00:00|1500.3|1499.1|1498.6|1497.4|1501.3|1500.1|1496.7|1495.5|1701
1621566000000|2021-05-21 03:00:00|1498.5|1497.3|1499.6|1498.4|1500.5|1499.3|1497.7|1496.5|492
1621569600000|2021-05-21 04:00:00|1499.5|1498.3|1499.5|1498.3|1500.3|1499.1|1499|1497.8|139
1621573200000|2021-05-21 05:00:00|1499.2|1498|1500|1498.8|1501.3|1500.1|1498.4|1497.2|531
1621576800000|2021-05-21 06:00:00|1500.1|1498.9|1497.2|1496|1502.5|1501.3|1495|1493.8|1373
1621580400000|2021-05-21 07:00:00|1497.1|1495.9|1499|1497.8|1499.4|1498.2|1497.1|1495.9|418
1621584000000|2021-05-21 08:00:00|1499.2|1498|1495.7|1494.5|1499.8|1498.6|1495.5|1494.3|711
1621587600000|2021-05-21 09:00:00|1495.8|1494.6|1489.8|1488.6|1496.6|1495.4|1488.6|1487.4|1908
1621591200000|2021-05-21 10:00:00|1489.7|1488.5|1490.2|1489|1494.1|1492.9|1488.9|1487.7|1332
1621594800000|2021-05-21 11:00:00|1490.1|1488.9|1490.2|1489|1493|1491.8|1485.6|1484.4|2010
1621598400000|2021-05-21 12:00:00|1490|1488.8|1496.3|1495.1|1497.3|1496.1|1485.8|1484.6|2116
1621602000000|2021-05-21 13:00:00|1493.3|1492.1|1500.2|1499|1508.1|1506.9|1487.7|1486.5|7858
1621605600000|2021-05-21 14:00:00|1500.1|1498.9|1506|1504.8|1508|1506.8|1492.8|1491.6|7898
1621609200000|2021-05-21 15:00:00|1506.1|1504.9|1508.3|1507.1|1511|1509.8|1501.8|1500.6|5599
1621612800000|2021-05-21 16:00:00|1508.2|1507|1501.4|1500.2|1510.2|1509|1499.5|1498.3|4355
1621616400000|2021-05-21 17:00:00|1501.2|1500|1502.8|1501.6|1504.9|1503.7|1493.7|1492.5|4945
1621620000000|2021-05-21 18:00:00|1502.7|1501.5|1495.5|1494.3|1502.9|1501.7|1495.1|1493.9|3852
1621814400000|2021-05-24 00:00:00|1482.3|1481.1|1473.6|1472.4|1483.3|1482.1|1473.5|1472.3|2464
1621818000000|2021-05-24 01:00:00|1473.3|1472.1|1474.5|1473.3|1475.5|1474.3|1469.3|1468.1|3132
1621821600000|2021-05-24 02:00:00|1474.6|1473.4|1477.8|1476.6|1478.5|1477.3|1473|1471.8|942
1621825200000|2021-05-24 03:00:00|1478|1476.8|1475.5|1474.3|1479.4|1478.2|1475|1473.8|537
1621828800000|2021-05-24 04:00:00|1475.4|1474.2|1476|1474.8|1476.2|1475|1475.1|1473.9|90
1621832400000|2021-05-24 05:00:00|1475.8|1474.6|1477.5|1476.3|1478.9|1477.7|1474.8|1473.6|478
1621836000000|2021-05-24 06:00:00|1477.4|1476.2|1476.3|1475.1|1479.6|1478.4|1476|1474.8|525
1621839600000|2021-05-24 07:00:00|1476.4|1475.2|1476.2|1475|1476.5|1475.3|1471.9|1470.7|1325
1621843200000|2021-05-24 08:00:00|1476.1|1474.9|1476.2|1475|1477|1475.8|1473.3|1472.1|782
1621846800000|2021-05-24 09:00:00|1476.1|1474.9|1473.4|1472.2|1476.5|1475.3|1471.8|1470.6|795
1621850400000|2021-05-24 10:00:00|1473.2|1472|1478.3|1477.1|1478.8|1477.6|1472.4|1471.2|905
1621854000000|2021-05-24 11:00:00|1478|1476.8|1476.4|1475.2|1479.7|1478.5|1475.1|1473.9|1870
1621857600000|2021-05-24 12:00:00|1476.3|1475.1|1478.4|1477.2|1479.7|1478.5|1475.2|1474|669
1621861200000|2021-05-24 13:00:00|1477.7|1476.5|1483.6|1482.4|1484.5|1483.3|1472.7|1471.5|7683
1621864800000|2021-05-24 14:00:00|1483.7|1482.5|1476.5|1475.3|1485.2|1484|1475.5|1474.3|7302
1621868400000|2021-05-24 15:00:00|1476.6|1475.4|1477.2|1476|1481.3|1480.1|1472.9|1471.7|6242
1621872000000|2021-05-24 16:00:00|1477.1|1475.9|1482|1480.8|1484.8|1483.6|1476.8|1475.6|4994
1621875600000|2021-05-24 17:00:00|1482.2|1481|1482.3|1481.1|1484.4|1483.2|1480.3|1479.1|3297
1621879200000|2021-05-24 18:00:00|1482.1|1480.9|1482.9|1481.7|1485|1483.8|1482.1|1480.9|3074
1621900800000|2021-05-25 00:00:00|1484.8|1483.6|1485.6|1484.4|1488.4|1487.2|1483|1481.8|1005
1621904400000|2021-05-25 01:00:00|1485.4|1484.2|1493.9|1492.7|1495.4|1494.2|1483.2|1482|2438
1621908000000|2021-05-25 02:00:00|1493.8|1492.6|1494.8|1493.6|1495.8|1494.6|1491.3|1490.1|951
1621911600000|2021-05-25 03:00:00|1494.7|1493.5|1492|1490.8|1495.3|1494.1|1491.6|1490.4|465
1621915200000|2021-05-25 04:00:00|1491.9|1490.7|1492.1|1490.9|1493.4|1492.2|1491.8|1490.6|198
1621918800000|2021-05-25 05:00:00|1492.3|1491.1|1490.8|1489.6|1492.5|1491.3|1490|1488.8|355
1621922400000|2021-05-25 06:00:00|1490.9|1489.7|1492.1|1490.9|1494.4|1493.2|1490.1|1488.9|1199
1621926000000|2021-05-25 07:00:00|1492|1490.8|1488.8|1487.6|1492.5|1491.3|1488.2|1487|795
1621929600000|2021-05-25 08:00:00|1488.9|1487.7|1488.8|1487.6|1490.8|1489.6|1485|1483.8|1197
1621933200000|2021-05-25 09:00:00|1488.6|1487.4|1487.9|1486.7|1490.2|1489|1487|1485.8|794
1621936800000|2021-05-25 10:00:00|1487.8|1486.6|1486.2|1485|1488.2|1487|1484.4|1483.2|537
1621940400000|2021-05-25 11:00:00|1486.1|1484.9|1491.2|1490|1491.5|1490.3|1485.8|1484.6|863
1621944000000|2021-05-25 12:00:00|1491.4|1490.2|1488.6|1487.4|1493.5|1492.3|1487.9|1486.7|1521
1621947600000|2021-05-25 13:00:00|1489.7|1488.5|1491.3|1490.1|1494.6|1493.4|1483.7|1482.5|6563
1621951200000|2021-05-25 14:00:00|1491.4|1490.2|1472|1470.8|1491.9|1490.7|1471.2|1470|10509
1621954800000|2021-05-25 15:00:00|1471.9|1470.7|1462.1|1460.9|1472.6|1471.4|1457.4|1456.2|13102
1621958400000|2021-05-25 16:00:00|1461.9|1460.7|1464.4|1463.2|1466.6|1465.4|1459.7|1458.5|5037
1621962000000|2021-05-25 17:00:00|1464.6|1463.4|1461.7|1460.5|1466.5|1465.3|1459.1|1457.9|3823
1621965600000|2021-05-25 18:00:00|1461.8|1460.6|1469|1467.8|1469.6|1468.4|1460.9|1459.7|3899
1621987200000|2021-05-26 00:00:00|1468.2|1467|1460.4|1459.2|1469.7|1468.5|1458.4|1457.2|1588
1621990800000|2021-05-26 01:00:00|1460.3|1459.1|1466|1464.8|1467.8|1466.6|1459.9|1458.7|970
1621994400000|2021-05-26 02:00:00|1466.2|1465|1473|1471.8|1474.5|1473.3|1466.2|1465|1171
1621998000000|2021-05-26 03:00:00|1473.1|1471.9|1473.2|1472|1474.1|1472.9|1472.8|1471.6|390
1622001600000|2021-05-26 04:00:00|1473.1|1471.9|1471.7|1470.5|1473.8|1472.6|1469.9|1468.7|278
1622005200000|2021-05-26 05:00:00|1471.6|1470.4|1471.7|1470.5|1473|1471.8|1469.3|1468.1|553
1622008800000|2021-05-26 06:00:00|1471.6|1470.4|1471.1|1469.9|1472.8|1471.6|1469.2|1468|534
1622012400000|2021-05-26 07:00:00|1471.3|1470.1|1470.1|1468.9|1474|1472.8|1469.3|1468.1|753
1622016000000|2021-05-26 08:00:00|1470|1468.8|1461|1459.8|1470.9|1469.7|1461|1459.8|1345
1622019600000|2021-05-26 09:00:00|1461.1|1459.9|1461|1459.8|1466.5|1465.3|1461|1459.8|1213
1622023200000|2021-05-26 10:00:00|1461.1|1459.9|1463.3|1462.1|1464.1|1462.9|1459.7|1458.5|902
1622026800000|2021-05-26 11:00:00|1463.2|1462|1458.6|1457.4|1463.3|1462.1|1458.2|1457|1121
1622030400000|2021-05-26 12:00:00|1458.7|1457.5|1461.5|1460.3|1462.1|1460.9|1458|1456.8|877
1622034000000|2021-05-26 13:00:00|1459.3|1458.1|1446.9|1445.7|1460.3|1459.1|1445.3|1444.1|9658
1622037600000|2021-05-26 14:00:00|1446.8|1445.6|1470|1468.8|1476|1474.8|1443.3|1442.1|14638
1622041200000|2021-05-26 15:00:00|1470.3|1469.1|1463.9|1462.7|1476.2|1475|1460.8|1459.6|8388
1622044800000|2021-05-26 16:00:00|1463.8|1462.6|1465|1463.8|1470.3|1469.1|1462.1|1460.9|4334
1622048400000|2021-05-26 17:00:00|1464.9|1463.7|1459.6|1458.4|1466.1|1464.9|1459.1|1457.9|4892
1622052000000|2021-05-26 18:00:00|1459.7|1458.5|1458.8|1457.6|1460.7|1459.5|1457.7|1456.5|3681
1622073600000|2021-05-27 00:00:00|1461.2|1460|1459|1457.8|1461.5|1460.3|1456.3|1455.1|1507
1622077200000|2021-05-27 01:00:00|1458.9|1457.7|1456.7|1455.5|1460.8|1459.6|1455.6|1454.4|871
1622080800000|2021-05-27 02:00:00|1456.5|1455.3|1459.6|1458.4|1460|1458.8|1456|1454.8|440
1622084400000|2021-05-27 03:00:00|1459.5|1458.3|1455.6|1454.4|1459.5|1458.3|1455.2|1454|348
1622088000000|2021-05-27 04:00:00|1455.5|1454.3|1453.4|1452.2|1455.9|1454.7|1452.2|1451|702
1622091600000|2021-05-27 05:00:00|1453.5|1452.3|1450.2|1449|1453.6|1452.4|1448.9|1447.7|850
1622095200000|2021-05-27 06:00:00|1450.3|1449.1|1448.1|1446.9|1450.3|1449.1|1445.7|1444.5|1324
1622098800000|2021-05-27 07:00:00|1448.2|1447|1449.7|1448.5|1450.5|1449.3|1446.1|1444.9|1003
1622102400000|2021-05-27 08:00:00|1449.8|1448.6|1451|1449.8|1452.7|1451.5|1448.6|1447.4|569
1622106000000|2021-05-27 09:00:00|1451.1|1449.9|1451.4|1450.2|1451.8|1450.6|1448.7|1447.5|376
1622109600000|2021-05-27 10:00:00|1451.2|1450|1450.5|1449.3|1451.3|1450.1|1448.2|1447|569
1622113200000|2021-05-27 11:00:00|1450.4|1449.2|1449.7|1448.5|1453.6|1452.4|1448.9|1447.7|1123
1622116800000|2021-05-27 12:00:00|1449.8|1448.6|1457.9|1456.7|1461.2|1460|1449.8|1448.6|2320
1622120400000|2021-05-27 13:00:00|1460.7|1459.5|1468.9|1467.7|1474.3|1473.1|1458.2|1457|7821
1622124000000|2021-05-27 14:00:00|1469|1467.8|1475.8|1474.6|1476.6|1475.4|1467.3|1466.1|7762
1622127600000|2021-05-27 15:00:00|1475.7|1474.5|1481.3|1480.1|1486.9|1485.7|1475|1473.8|8728
1622131200000|2021-05-27 16:00:00|1481.1|1479.9|1478.7|1477.5|1481.9|1480.7|1476.5|1475.3|4047
1622134800000|2021-05-27 17:00:00|1478.8|1477.6|1488.1|1486.9|1489.4|1488.2|1478.5|1477.3|5180
1622138400000|2021-05-27 18:00:00|1488.2|1487|1487.2|1486|1489.6|1488.4|1486|1484.8|4858
1622160000000|2021-05-28 00:00:00|1486.4|1485.2|1500.9|1499.7|1504|1502.8|1484.5|1483.3|3223
1622163600000|2021-05-28 01:00:00|1500.8|1499.6|1494|1492.8|1502|1500.8|1494|1492.8|1903
1622167200000|2021-05-28 02:00:00|1494.2|1493|1491.4|1490.2|1496.2|1495|1490.7|1489.5|839
1622170800000|2021-05-28 03:00:00|1491.5|1490.3|1493.9|1492.7|1493.9|1492.7|1490.6|1489.4|564
1622174400000|2021-05-28 04:00:00|1493.8|1492.6|1493.8|1492.6|1494.4|1493.2|1492.8|1491.6|275
1622178000000|2021-05-28 05:00:00|1493.7|1492.5|1491|1489.8|1493.9|1492.7|1490.7|1489.5|449
1622181600000|2021-05-28 06:00:00|1491.1|1489.9|1491.7|1490.5|1492.1|1490.9|1486.5|1485.3|777
1622185200000|2021-05-28 07:00:00|1491.6|1490.4|1491.3|1490.1|1491.8|1490.6|1488.4|1487.2|676
1622188800000|2021-05-28 08:00:00|1491.4|1490.2|1493.5|1492.3|1493.9|1492.7|1490.1|1488.9|695
1622192400000|2021-05-28 09:00:00|1493.4|1492.2|1489.3|1488.1|1493.5|1492.3|1488|1486.8|670
1622196000000|2021-05-28 10:00:00|1489.4|1488.2|1485.9|1484.7|1489.7|1488.5|1484.1|1482.9|1651
1622199600000|2021-05-28 11:00:00|1485.8|1484.6|1483.5|1482.3|1487.7|1486.5|1482.3|1481.1|1284
1622203200000|2021-05-28 12:00:00|1483.4|1482.2|1478.6|1477.4|1483.4|1482.2|1472|1470.8|2384
1622206800000|2021-05-28 13:00:00|1477.7|1476.5|1480.8|1479.6|1481.8|1480.6|1471.9|1470.7|6492
1622210400000|2021-05-28 14:00:00|1480.6|1479.4|1478.1|1476.9|1485.4|1484.2|1476.5|1475.3|7624
1622214000000|2021-05-28 15:00:00|1478.6|1477.4|1477.4|1476.2|1486.1|1484.9|1476.3|1475.1|4191
1622217600000|2021-05-28 16:00:00|1477.5|1476.3|1482|1480.8|1482.9|1481.7|1475.9|1474.7|3580
1622221200000|2021-05-28 17:00:00|1481.8|1480.6|1480|1478.8|1482.8|1481.6|1476.4|1475.2|4567
1622224800000|2021-05-28 18:00:00|1480.1|1478.9|1476.7|1475.5|1480.1|1478.9|1476.5|1475.3|3109
1622505600000|2021-06-01 00:00:00|1480.2|1479|1480.3|1479.1|1482.3|1481.1|1474|1472.8|2952
1622509200000|2021-06-01 01:00:00|1480.1|1478.9|1482|1480.8|1483|1481.8|1479.9|1478.7|1050
1622512800000|2021-06-01 02:00:00|1481.9|1480.7|1479.4|1478.2|1482.9|1481.7|1478.3|1477.1|717
1622516400000|2021-06-01 03:00:00|1479.3|1478.1|1478.4|1477.2|1480.5|1479.3|1478.1|1476.9|177
1622520000000|2021-06-01 04:00:00|1478.3|1477.1|1478.9|1477.7|1480|1478.8|1478.3|1477.1|142
1622523600000|2021-06-01 05:00:00|1478.8|1477.6|1478.1|1476.9|1478.9|1477.7|1475.6|1474.4|572
1622527200000|2021-06-01 06:00:00|1478|1476.8|1477.9|1476.7|1478.9|1477.7|1476.1|1474.9|407
1622530800000|2021-06-01 07:00:00|1477.8|1476.6|1477.8|1476.6|1479.6|1478.4|1476.4|1475.2|365
1622534400000|2021-06-01 08:00:00|1477.7|1476.5|1476.4|1475.2|1480.3|1479.1|1476|1474.8|1614
1622538000000|2021-06-01 09:00:00|1476.3|1475.1|1476|1474.8|1477.7|1476.5|1475.8|1474.6|623
1622541600000|2021-06-01 10:00:00|1476.1|1474.9|1476.3|1475.1|1477.1|1475.9|1475|1473.8|341
1622545200000|2021-06-01 11:00:00|1475.9|1474.7|1482.8|1481.6|1483.2|1482|1475.8|1474.6|805
1622548800000|2021-06-01 12:00:00|1483|1481.8|1489.5|1488.3|1491.5|1490.3|1483|1481.8|2648
1622552400000|2021-06-01 13:00:00|1491.8|1490.6|1505.6|1504.4|1511.7|1510.5|1489.6|1488.4|10477
1622556000000|2021-06-01 14:00:00|1505.7|1504.5|1488.9|1487.7|1508.2|1507|1488.8|1487.6|11924
1622559600000|2021-06-01 15:00:00|1489|1487.8|1481.6|1480.4|1490.8|1489.6|1478.7|1477.5|8144
1622563200000|2021-06-01 16:00:00|1481.7|1480.5|1483.6|1482.4|1485.5|1484.3|1479.8|1478.6|3563
1622566800000|2021-06-01 17:00:00|1483.5|1482.3|1484|1482.8|1486.2|1485|1479.7|1478.5|3624
1622570400000|2021-06-01 18:00:00|1484.1|1482.9|1484.3|1483.1|1486.1|1484.9|1481.2|1480|3626
1622592000000|2021-06-02 00:00:00|1480.3|1479.1|1484.2|1483|1485.3|1484.1|1477.4|1476.2|1601
1622595600000|2021-06-02 01:00:00|1484.1|1482.9|1489.5|1488.3|1489.9|1488.7|1482.5|1481.3|1001
1622599200000|2021-06-02 02:00:00|1489.3|1488.1|1487.2|1486|1489.4|1488.2|1487|1485.8|426
1622602800000|2021-06-02 03:00:00|1487.3|1486.1|1487.2|1486|1488|1486.8|1486.5|1485.3|192
1622606400000|2021-06-02 04:00:00|1487.3|1486.1|1485.2|1484|1487.3|1486.1|1484.5|1483.3|298
1622610000000|2021-06-02 05:00:00|1485.1|1483.9|1486.1|1484.9|1487.7|1486.5|1484.2|1483|290
1622613600000|2021-06-02 06:00:00|1486.2|1485|1490.4|1489.2|1491.5|1490.3|1484.4|1483.2|804
1622617200000|2021-06-02 07:00:00|1490.3|1489.1|1491.7|1490.5|1491.7|1490.5|1486|1484.8|820
1622620800000|2021-06-02 08:00:00|1491.6|1490.4|1489.9|1488.7|1492.8|1491.6|1489.2|1488|626
1622624400000|2021-06-02 09:00:00|1489.8|1488.6|1497.6|1496.4|1498|1496.8|1489.6|1488.4|1390
1622628000000|2021-06-02 10:00:00|1497.5|1496.3|1493.5|1492.3|1498.2|1497|1493|1491.8|972
1622631600000|2021-06-02 11:00:00|1493.6|1492.4|1490.2|1489|1493.6|1492.4|1488|1486.8|1484
1622635200000|2021-06-02 12:00:00|1490.3|1489.1|1490.5|1489.3|1491.4|1490.2|1486.2|1485|1210
1622638800000|2021-06-02 13:00:00|1491.4|1490.2|1490.4|1489.2|1501.1|1499.9|1488.7|1487.5|6834
1622642400000|2021-06-02 14:00:00|1490.5|1489.3|1496.5|1495.3|1502.8|1501.6|1490.2|1489|9427
1622646000000|2021-06-02 15:00:00|1496.8|1495.6|1491.5|1490.3|1498.9|1497.7|1485.9|1484.7|8455
1622649600000|2021-06-02 16:00:00|1491.2|1490|1485.8|1484.6|1491.6|1490.4|1482|1480.8|5958
1622653200000|2021-06-02 17:00:00|1485.7|1484.5|1493.5|1492.3|1496.4|1495.2|1485.5|1484.3|5587
1622656800000|2021-06-02 18:00:00|1493.6|1492.4|1498.4|1497.2|1498.4|1497.2|1491.8|1490.6|4149
1622678400000|2021-06-03 00:00:00|1499.6|1498.4|1510.2|1509|1510.4|1509.2|1498.7|1497.5|2568
1622682000000|2021-06-03 01:00:00|1510.1|1508.9|1513.1|1511.9|1513.8|1512.6|1508.6|1507.4|2672
1622685600000|2021-06-03 02:00:00|1513.2|1512|1512.7|1511.5|1513.3|1512.1|1510.1|1508.9|1622
1622689200000|2021-06-03 03:00:00|1512.6|1511.4|1513.9|1512.7|1514.3|1513.1|1511.8|1510.6|1353
1622692800000|2021-06-03 04:00:00|1513.8|1512.6|1512.4|1511.2|1514.2|1513|1511.9|1510.7|286
1622696400000|2021-06-03 05:00:00|1512.3|1511.1|1519.6|1518.4|1519.7|1518.5|1512.2|1511|1276
1622700000000|2021-06-03 06:00:00|1519.7|1518.5|1518.5|1517.3|1520.2|1519|1515.7|1514.5|1396
1622703600000|2021-06-03 07:00:00|1518.2|1517|1511.9|1510.7|1518.4|1517.2|1511.3|1510.1|1050
1622707200000|2021-06-03 08:00:00|1511.8|1510.6|1510.4|1509.2|1515.5|1514.3|1509.6|1508.4|799
1622710800000|2021-06-03 09:00:00|1510.3|1509.1|1512.3|1511.1|1513.6|1512.4|1508.2|1507|923
1622714400000|2021-06-03 10:00:00|1512.1|1510.9|1511.9|1510.7|1514.8|1513.6|1511.3|1510.1|788
1622718000000|2021-06-03 11:00:00|1511.7|1510.5|1508.5|1507.3|1512.8|1511.6|1508.1|1506.9|864
1622721600000|2021-06-03 12:00:00|1508.3|1507.1|1513.1|1511.9|1513.4|1512.2|1504.7|1503.5|1803
1622725200000|2021-06-03 13:00:00|1513.6|1512.4|1492.3|1491.1|1513.6|1512.4|1491.3|1490.1|10118
1622728800000|2021-06-03 14:00:00|1492.1|1490.9|1491.5|1490.3|1498.4|1497.2|1488.8|1487.6|8240
1622732400000|2021-06-03 15:00:00|1491.6|1490.4|1488.7|1487.5|1498|1496.8|1486.9|1485.7|6322
1622736000000|2021-06-03 16:00:00|1488.8|1487.6|1483.3|1482.1|1495.4|1494.2|1482.9|1481.7|4698
1622739600000|2021-06-03 17:00:00|1483.4|1482.2|1479|1477.8|1483.7|1482.5|1475.3|1474.1|7442
1622743200000|2021-06-03 18:00:00|1479.1|1477.9|1479.9|1478.7|1482.2|1481|1478.6|1477.4|2855
1622764800000|2021-06-04 00:00:00|1480.8|1479.6|1480.3|1479.1|1484.8|1483.6|1479.3|1478.1|1264
1622768400000|2021-06-04 01:00:00|1480.5|1479.3|1478.3|1477.1|1484.7|1483.5|1477.1|1475.9|1061
1622772000000|2021-06-04 02:00:00|1478|1476.8|1483.4|1482.2|1483.6|1482.4|1478|1476.8|639
1622775600000|2021-06-04 03:00:00|1483.5|1482.3|1487.3|1486.1|1487.8|1486.6|1483.5|1482.3|894
1622779200000|2021-06-04 04:00:00|1487.2|1486|1486|1484.8|1488|1486.8|1485.3|1484.1|239
1622782800000|2021-06-04 05:00:00|1486.2|1485|1483.9|1482.7|1487.1|1485.9|1483.8|1482.6|461
1622786400000|2021-06-04 06:00:00|1483.8|1482.6|1484.2|1483|1485.7|1484.5|1481.6|1480.4|603
1622790000000|2021-06-04 07:00:00|1484.3|1483.1|1492.2|1491|1494.7|1493.5|1484.2|1483|1270
1622793600000|2021-06-04 08:00:00|1492.4|1491.2|1489.8|1488.6|1494.1|1492.9|1488.7|1487.5|560
1622797200000|2021-06-04 09:00:00|1490.2|1489|1490.8|1489.6|1493.5|1492.3|1489.5|1488.3|552
1622800800000|2021-06-04 10:00:00|1490.7|1489.5|1495.3|1494.1|1497.4|1496.2|1490.7|1489.5|900
1622804400000|2021-06-04 11:00:00|1495.4|1494.2|1494.5|1493.3|1497.5|1496.3|1494.2|1493|765
1622808000000|2021-06-04 12:00:00|1494.4|1493.2|1495.3|1494.1|1496.6|1495.4|1493.4|1492.2|1311
1622811600000|2021-06-04 13:00:00|1499.2|1498|1504.2|1503|1506|1504.8|1493|1491.8|8799
1622815200000|2021-06-04 14:00:00|1504.1|1502.9|1501.2|1500|1508.4|1507.2|1498.5|1497.3|7729
1622818800000|2021-06-04 15:00:00|1501.3|1500.1|1509.1|1507.9|1510.3|1509.1|1500.7|1499.5|5260
1622822400000|2021-06-04 16:00:00|1509|1507.8|1509.7|1508.5|1512.6|1511.4|1506|1504.8|5529
1622826000000|2021-06-04 17:00:00|1509.4|1508.2|1511.7|1510.5|1514.3|1513.1|1507.7|1506.5|5503
1622829600000|2021-06-04 18:00:00|1512.1|1510.9|1509|1507.8|1512.4|1511.2|1509|1507.8|4339
1623024000000|2021-06-07 00:00:00|1523.9|1522.7|1534.6|1533.4|1545.4|1544.2|1523.8|1522.6|5492
1623027600000|2021-06-07 01:00:00|1534.7|1533.5|1530.1|1528.9|1534.9|1533.7|1528.8|1527.6|1909
1623031200000|2021-06-07 02:00:00|1530.2|1529|1529.5|1528.3|1531|1529.8|1528.3|1527.1|1099
1623034800000|2021-06-07 03:00:00|1529.4|1528.2|1530.8|1529.6|1532.8|1531.6|1528.6|1527.4|431
1623038400000|2021-06-07 04:00:00|1531|1529.8|1529.8|1528.6|1531.7|1530.5|1529.6|1528.4|176
1623042000000|2021-06-07 05:00:00|1529.9|1528.7|1527|1525.8|1530|1528.8|1525.3|1524.1|705
1623045600000|2021-06-07 06:00:00|1527.1|1525.9|1524.4|1523.2|1528.6|1527.4|1524.2|1523|836
1623049200000|2021-06-07 07:00:00|1524.3|1523.1|1526.5|1525.3|1527|1525.8|1520.4|1519.2|968
1623052800000|2021-06-07 08:00:00|1526.1|1524.9|1519.7|1518.5|1526.5|1525.3|1518.5|1517.3|830
1623056400000|2021-06-07 09:00:00|1519.5|1518.3|1527.9|1526.7|1529.4|1528.2|1519.3|1518.1|938
1623060000000|2021-06-07 10:00:00|1528|1526.8|1529|1527.8|1530.2|1529|1524.1|1522.9|1067
1623063600000|2021-06-07 11:00:00|1528.9|1527.7|1530.7|1529.5|1533.9|1532.7|1528.1|1526.9|1007
1623067200000|2021-06-07 12:00:00|1530.8|1529.6|1533.6|1532.4|1536.4|1535.2|1530.2|1529|1476
1623070800000|2021-06-07 13:00:00|1531.9|1530.7|1511.6|1510.4|1532.7|1531.5|1510.4|1509.2|10036
1623074400000|2021-06-07 14:00:00|1511.7|1510.5|1512.7|1511.5|1524.1|1522.9|1509.7|1508.5|11180
1623078000000|2021-06-07 15:00:00|1512.6|1511.4|1513.3|1512.1|1517.9|1516.7|1508.6|1507.4|9799
1623081600000|2021-06-07 16:00:00|1513.2|1512|1502.3|1501.1|1513.3|1512.1|1500.6|1499.4|9044
1623085200000|2021-06-07 17:00:00|1502.2|1501|1499.8|1498.6|1502.9|1501.7|1494|1492.8|8302
1623088800000|2021-06-07 18:00:00|1499.6|1498.4|1495.4|1494.2|1501.9|1500.7|1491.3|1490.1|9346
1623110400000|2021-06-08 00:00:00|1502.3|1501.1|1497.4|1496.2|1504.8|1503.6|1494.5|1493.3|2123
1623114000000|2021-06-08 01:00:00|1497.8|1496.6|1501.5|1500.3|1502.9|1501.7|1497.8|1496.6|1513
1623117600000|2021-06-08 02:00:00|1501.4|1500.2|1499.9|1498.7|1502.5|1501.3|1498.8|1497.6|995
1623121200000|2021-06-08 03:00:00|1499.8|1498.6|1499.1|1497.9|1499.8|1498.6|1497|1495.8|487
1623124800000|2021-06-08 04:00:00|1499|1497.8|1498.8|1497.6|1499.2|1498|1497.5|1496.3|145
1623128400000|2021-06-08 05:00:00|1499|1497.8|1495.8|1494.6|1500|1498.8|1495.5|1494.3|536
1623132000000|2021-06-08 06:00:00|1495.7|1494.5|1497.3|1496.1|1499.2|1498|1495.5|1494.3|1584
1623135600000|2021-06-08 07:00:00|1497.5|1496.3|1499.5|1498.3|1500.7|1499.5|1493.3|1492.1|815
1623139200000|2021-06-08 08:00:00|1499.4|1498.2|1508|1506.8|1510.1|1508.9|1498.8|1497.6|1606
1623142800000|2021-06-08 09:00:00|1507.8|1506.6|1504.3|1503.1|1508.2|1507|1503.7|1502.5|457
1623146400000|2021-06-08 10:00:00|1504.4|1503.2|1506.4|1505.2|1508|1506.8|1501.4|1500.2|741
1623150000000|2021-06-08 11:00:00|1506.2|1505|1502|1500.8|1508.5|1507.3|1501.9|1500.7|1080
1623153600000|2021-06-08 12:00:00|1501.9|1500.7|1498.1|1496.9|1503.9|1502.7|1496.1|1494.9|1867
1623157200000|2021-06-08 13:00:00|1499.8|1498.6|1515.6|1514.4|1519.1|1517.9|1497.1|1495.9|11824
1623160800000|2021-06-08 14:00:00|1515.4|1514.2|1513.8|1512.6|1521|1519.8|1512.4|1511.2|11251
1623164400000|2021-06-08 15:00:00|1514|1512.8|1516.6|1515.4|1517.1|1515.9|1507.7|1506.5|9522
1623168000000|2021-06-08 16:00:00|1516.4|1515.2|1511.1|1509.9|1518.4|1517.2|1505.9|1504.7|7228
1623171600000|2021-06-08 17:00:00|1511.2|1510|1506.3|1505.1|1513.8|1512.6|1503.5|1502.3|7779
1623175200000|2021-06-08 18:00:00|1506.2|1505|1511.4|1510.2|1511.8|1510.6|1505.9|1504.7|8854
1623196800000|2021-06-09 00:00:00|1511.5|1510.3|1504.3|1503.1|1512.2|1511|1504.2|1503|1256
1623200400000|2021-06-09 01:00:00|1504.4|1503.2|1506.2|1505|1507.8|1506.6|1504.4|1503.2|605
1623204000000|2021-06-09 02:00:00|1506.1|1504.9|1509.9|1508.7|1510.2|1509|1504.2|1503|431
1623207600000|2021-06-09 03:00:00|1510|1508.8|1509.4|1508.2|1513.8|1512.6|1509.1|1507.9|661
1623211200000|2021-06-09 04:00:00|1509.6|1508.4|1509.6|1508.4|1510.9|1509.7|1509.1|1507.9|110
1623214800000|2021-06-09 05:00:00|1509.7|1508.5|1502.9|1501.7|1509.7|1508.5|1500.3|1499.1|1051
1623218400000|2021-06-09 06:00:00|1502.8|1501.6|1499.9|1498.7|1504.2|1503|1496.5|1495.3|1147
1623222000000|2021-06-09 07:00:00|1500|1498.8|1497|1495.8|1500.4|1499.2|1494.9|1493.7|813
1623225600000|2021-06-09 08:00:00|1496.9|1495.7|1494|1492.8|1498.2|1497|1493.3|1492.1|615
1623229200000|2021-06-09 09:00:00|1493.9|1492.7|1493.6|1492.4|1496.5|1495.3|1492.3|1491.1|677
1623232800000|2021-06-09 10:00:00|1493.7|1492.5|1499.3|1498.1|1499.5|1498.3|1488.8|1487.6|1438
1623236400000|2021-06-09 11:00:00|1499.4|1498.2|1495.5|1494.3|1500.1|1498.9|1490.4|1489.2|905
1623240000000|2021-06-09 12:00:00|1495.6|1494.4|1494.8|1493.6|1496.7|1495.5|1492.9|1491.7|746
1623243600000|2021-06-09 13:00:00|1494.5|1493.3|1489.3|1488.1|1495.5|1494.3|1482.4|1481.2|6860
1623247200000|2021-06-09 14:00:00|1489.2|1488|1483|1481.8|1492.8|1491.6|1481.8|1480.6|9089
1623250800000|2021-06-09 15:00:00|1483.1|1481.9|1482.9|1481.7|1483.9|1482.7|1477.5|1476.3|10563
1623254400000|2021-06-09 16:00:00|1482.7|1481.5|1491.1|1489.9|1491.1|1489.9|1481.1|1479.9|6871
1623258000000|2021-06-09 17:00:00|1491|1489.8|1491.9|1490.7|1496.9|1495.7|1488.3|1487.1|8744
1623261600000|2021-06-09 18:00:00|1492|1490.8|1493.1|1491.9|1494.6|1493.4|1488.5|1487.3|8713
1623283200000|2021-06-10 00:00:00|1494.2|1493|1492.9|1491.7|1497.5|1496.3|1491.7|1490.5|884
1623286800000|2021-06-10 01:00:00|1492.7|1491.5|1492|1490.8|1493.7|1492.5|1490.4|1489.2|536
1623290400000|2021-06-10 02:00:00|1492.4|1491.2|1497.2|1496|1497.8|1496.6|1491.5|1490.3|599
1623294000000|2021-06-10 03:00:00|1497.1|1495.9|1495.2|1494|1498.4|1497.2|1494.8|1493.6|373
1623297600000|2021-06-10 04:00:00|1495.4|1494.2|1495.8|1494.6|1497.5|1496.3|1494.6|1493.4|310
1623301200000|2021-06-10 05:00:00|1495.7|1494.5|1498|1496.8|1498.5|1497.3|1495.4|1494.2|501
1623304800000|2021-06-10 06:00:00|1497.9|1496.7|1501.3|1500.1|1502|1500.8|1497.4|1496.2|807
1623308400000|2021-06-10 07:00:00|1501.2|1500|1501.6|1500.4|1504.7|1503.5|1499.6|1498.4|897
1623312000000|2021-06-10 08:00:00|1501.4|1500.2|1503.6|1502.4|1504.9|1503.7|1501.3|1500.1|722
1623315600000|2021-06-10 09:00:00|1503.4|1502.2|1502.1|1500.9|1504.8|1503.6|1498.1|1496.9|886
1623319200000|2021-06-10 10:00:00|1502|1500.8|1496|1494.8|1502|1500.8|1495.8|1494.6|632
1623322800000|2021-06-10 11:00:00|1495.9|1494.7|1496.1|1494.9|1499.1|1497.9|1495.4|1494.2|1154
1623326400000|2021-06-10 12:00:00|1495.9|1494.7|1503.5|1502.3|1503.5|1502.3|1495.7|1494.5|1311
1623330000000|2021-06-10 13:00:00|1502.2|1501|1504.4|1503.2|1506.9|1505.7|1496.7|1495.5|7264
1623333600000|2021-06-10 14:00:00|1504.5|1503.3|1502|1500.8|1505.3|1504.1|1497.9|1496.7|6671
1623337200000|2021-06-10 15:00:00|1501.9|1500.7|1492|1490.8|1502.2|1501|1491.2|1490|6334
1623340800000|2021-06-10 16:00:00|1492.1|1490.9|1490.1|1488.9|1500.7|1499|1476|1474.8|22551
1623344400000|2021-06-10 17:00:00|1490.2|1489|1488.2|1487|1493.3|1492.1|1485.8|1484.6|9160
1623348000000|2021-06-10 18:00:00|1488.5|1487.3|1490.7|1489.5|1493.1|1491.9|1487.6|1486.4|9036
1623369600000|2021-06-11 00:00:00|1491.1|1489.9|1494.1|1492.9|1496.3|1495.1|1490.6|1489.4|1509
1623373200000|2021-06-11 01:00:00|1494|1492.8|1492.2|1491|1496.2|1495|1491.6|1490.4|903
1623376800000|2021-06-11 02:00:00|1491.9|1490.7|1489.8|1488.6|1492.7|1491.5|1488|1486.8|574
1623380400000|2021-06-11 03:00:00|1489.7|1488.5|1490.1|1488.9|1490.8|1489.6|1488.4|1487.2|274
1623384000000|2021-06-11 04:00:00|1490|1488.8|1490.5|1489.3|1492.1|1490.9|1489.8|1488.6|195
1623387600000|2021-06-11 05:00:00|1490.3|1489.1|1485.6|1484.4|1490.4|1489.2|1485|1483.8|553
1623391200000|2021-06-11 06:00:00|1485.7|1484.5|1489.6|1488.4|1489.8|1488.6|1485.7|1484.5|472
1623394800000|2021-06-11 07:00:00|1489.5|1488.3|1488.6|1487.4|1490.6|1489.4|1487.6|1486.4|993
1623398400000|2021-06-11 08:00:00|1488.4|1487.2|1487.3|1486.1|1489.8|1488.6|1485.3|1484.1|677
1623402000000|2021-06-11 09:00:00|1487.4|1486.2|1482.3|1481.1|1488.9|1487.7|1480.8|1479.6|542
1623405600000|2021-06-11 10:00:00|1482.4|1481.2|1480.8|1479.6|1485.2|1484|1479.6|1478.4|1188
1623409200000|2021-06-11 11:00:00|1480.7|1479.5|1470.4|1469.2|1480.7|1479.5|1468.7|1467.5|2854
1623412800000|2021-06-11 12:00:00|1470.5|1469.3|1470.9|1469.7|1474.6|1473.4|1469.3|1468.1|1972
1623416400000|2021-06-11 13:00:00|1470.6|1469.4|1466.7|1465.5|1472.6|1471.4|1463.4|1462.2|10542
1623420000000|2021-06-11 14:00:00|1466.8|1465.6|1462.7|1461.5|1466.9|1465.7|1454.3|1453.1|15166
1623423600000|2021-06-11 15:00:00|1463|1461.8|1464.7|1463.5|1468.7|1467.5|1461.7|1460.5|11011
1623427200000|2021-06-11 16:00:00|1464.9|1463.7|1456.9|1455.7|1464.9|1463.7|1456.1|1454.9|10055
1623430800000|2021-06-11 17:00:00|1457|1455.8|1460|1458.8|1460.8|1459.6|1455.6|1454.4|7811
1623434400000|2021-06-11 18:00:00|1459.9|1458.7|1463.2|1462|1464.6|1463.4|1459.4|1458.2|8169
1623628800000|2021-06-14 00:00:00|1441.1|1439.9|1422.4|1421.2|1448.5|1447.3|1415.9|1414.7|6172
1623632400000|2021-06-14 01:00:00|1422.3|1421.1|1425.8|1424.6|1426.4|1425.2|1421.3|1420.1|1469
1623636000000|2021-06-14 02:00:00|1425.9|1424.7|1427|1425.8|1429.7|1428.5|1424.4|1423.2|724
1623639600000|2021-06-14 03:00:00|1427.1|1425.9|1423.2|1422|1428.2|1427|1423.1|1421.9|679
1623643200000|2021-06-14 04:00:00|1423.1|1421.9|1425.7|1424.5|1426.1|1424.9|1422.5|1421.3|676
1623646800000|2021-06-14 05:00:00|1425.6|1424.4|1428.5|1427.3|1430|1428.8|1425.4|1424.2|703
1623650400000|2021-06-14 06:00:00|1428.6|1427.4|1426.2|1425|1428.9|1427.7|1424.8|1423.6|728
1623654000000|2021-06-14 07:00:00|1426.3|1425.1|1430.3|1429.1|1432.4|1431.2|1425.5|1424.3|1201
1623657600000|2021-06-14 08:00:00|1430.2|1429|1426.6|1425.4|1432|1430.8|1426|1424.8|683
1623661200000|2021-06-14 09:00:00|1426.9|1425.7|1423.3|1422.1|1430.2|1429|1422.7|1421.5|743
1623664800000|2021-06-14 10:00:00|1423.4|1422.2|1425.8|1424.6|1427.6|1426.4|1421.7|1420.5|743
1623668400000|2021-06-14 11:00:00|1425.9|1424.7|1422.7|1421.5|1428.1|1426.9|1419.7|1418.5|1352
1623672000000|2021-06-14 12:00:00|1422.6|1421.4|1408.7|1407.5|1423.1|1421.9|1407.6|1406.4|2313
1623675600000|2021-06-14 13:00:00|1410.5|1409.3|1409.1|1407.9|1419.1|1417.9|1404.1|1402.9|9527
1623679200000|2021-06-14 14:00:00|1409|1407.8|1425.5|1424.3|1431.8|1430.6|1408.9|1407.7|12778
1623682800000|2021-06-14 15:00:00|1425.6|1424.4|1424.8|1423.6|1427.7|1426.5|1421.8|1420.6|5231
1623686400000|2021-06-14 16:00:00|1424.7|1423.5|1424.6|1423.4|1426.5|1425.3|1422.1|1420.9|3698
1623690000000|2021-06-14 17:00:00|1424.7|1423.5|1418.2|1417|1424.9|1423.7|1417.5|1416.3|4197
1623693600000|2021-06-14 18:00:00|1418.3|1417.1|1415.6|1414.4|1419.9|1418.7|1415.1|1413.9|3887
1623715200000|2021-06-15 00:00:00|1427.7|1426.5|1419.7|1418.5|1431.6|1430.4|1418.2|1417|1778
1623718800000|2021-06-15 01:00:00|1419.6|1418.4|1407.8|1406.6|1419.6|1418.4|1405.7|1404.5|1565
1623722400000|2021-06-15 02:00:00|1407.7|1406.5|1408.5|1407.3|1410.4|1409.2|1405.3|1404.1|777
1623726000000|2021-06-15 03:00:00|1408.4|1407.2|1410.3|1409.1|1413.6|1412.4|1407.7|1406.5|948
1623729600000|2021-06-15 04:00:00|1410.2|1409|1410.7|1409.5|1411.4|1410.2|1409.4|1408.2|214
1623733200000|2021-06-15 05:00:00|1411|1409.8|1410.9|1409.7|1411.6|1410.4|1407.7|1406.5|581
1623736800000|2021-06-15 06:00:00|1411|1409.8|1410|1408.8|1415.1|1413.9|1409.5|1408.3|665
1623740400000|2021-06-15 07:00:00|1409.9|1408.7|1411.7|1410.5|1413.4|1412.2|1408.8|1407.6|672
1623744000000|2021-06-15 08:00:00|1411.6|1410.4|1419.4|1418.2|1419.4|1418.2|1411.6|1410.4|995
1623747600000|2021-06-15 09:00:00|1419.5|1418.3|1414.8|1413.6|1420.3|1419.1|1414.2|1413|676
1623751200000|2021-06-15 10:00:00|1415.1|1413.9|1416.1|1414.9|1417.7|1416.5|1412.1|1410.9|647
1623754800000|2021-06-15 11:00:00|1415.8|1414.6|1409.7|1408.5|1417.5|1416.3|1407.8|1406.6|1639
1623758400000|2021-06-15 12:00:00|1409.6|1408.4|1409.4|1408.2|1413.8|1412.6|1407.4|1406.2|1557
1623762000000|2021-06-15 13:00:00|1405.8|1404.6|1403.2|1402|1407.1|1405.9|1397.4|1396.2|8460
1623765600000|2021-06-15 14:00:00|1403.1|1401.9|1400|1398.8|1407.7|1406.5|1399.1|1397.9|10150
1623769200000|2021-06-15 15:00:00|1399.8|1398.6|1401.2|1400|1404.1|1402.9|1399.3|1398.1|5076
1623772800000|2021-06-15 16:00:00|1401.1|1399.9|1397.9|1396.7|1402.2|1401|1390.2|1389|5387
1623776400000|2021-06-15 17:00:00|1398.2|1397|1394.8|1393.6|1400.7|1399.5|1392.7|1391.5|4558
1623780000000|2021-06-15 18:00:00|1394.7|1393.5|1395.4|1394.2|1399.4|1398.2|1394.4|1393.2|3228
1623801600000|2021-06-16 00:00:00|1401.6|1400.4|1403.6|1402.4|1405|1403.8|1398|1396.8|1794
1623805200000|2021-06-16 01:00:00|1403.7|1402.5|1400.5|1399.3|1404.1|1402.9|1397.9|1396.7|654
1623808800000|2021-06-16 02:00:00|1400.4|1399.2|1393.7|1392.5|1400.4|1399.2|1393.7|1392.5|437
1623812400000|2021-06-16 03:00:00|1393.8|1392.6|1396.5|1395.3|1396.5|1395.3|1393.1|1391.9|369
1623816000000|2021-06-16 04:00:00|1396.4|1395.2|1393.2|1392|1396.5|1395.3|1390.8|1389.6|369
1623819600000|2021-06-16 05:00:00|1393.3|1392.1|1387.3|1386.1|1393.6|1392.4|1387|1385.8|583
1623823200000|2021-06-16 06:00:00|1387.2|1386|1386.8|1385.6|1387.6|1386.4|1383.4|1382.2|645
1623826800000|2021-06-16 07:00:00|1386.7|1385.5|1379.1|1377.9|1389.6|1388.4|1379|1377.8|987
1623830400000|2021-06-16 08:00:00|1379.3|1378.1|1378.8|1377.6|1380.1|1378.9|1375.3|1374.1|1723
1623834000000|2021-06-16 09:00:00|1378.9|1377.7|1376.8|1375.6|1379.6|1378.4|1372.7|1371.5|817
1623837600000|2021-06-16 10:00:00|1376.9|1375.7|1381.7|1380.5|1383.5|1382.3|1376.8|1375.6|620
1623841200000|2021-06-16 11:00:00|1381.9|1380.7|1384.9|1383.7|1384.9|1383.7|1380.1|1378.9|922
1623844800000|2021-06-16 12:00:00|1385|1383.8|1391|1389.8|1392|1390.8|1384.5|1383.3|1273
1623848400000|2021-06-16 13:00:00|1392|1390.8|1389.7|1388.5|1397.2|1396|1383.5|1382.3|6393
1623852000000|2021-06-16 14:00:00|1389.8|1388.6|1386.2|1385|1397.1|1395.9|1384|1382.8|6979
1623855600000|2021-06-16 15:00:00|1386.1|1384.9|1390.1|1388.9|1391.8|1390.6|1383.8|1382.6|3741
1623859200000|2021-06-16 16:00:00|1390|1388.8|1381.7|1380.5|1390.5|1389.3|1380.3|1379.1|3292
1623862800000|2021-06-16 17:00:00|1381.4|1380.2|1373.2|1372|1381.6|1380.4|1369|1367.8|4789
1623866400000|2021-06-16 18:00:00|1373.3|1372.1|1363.3|1362.1|1374.7|1373.5|1363.3|1362.1|4063
1623888000000|2021-06-17 00:00:00|1361.5|1360.3|1357.5|1356.3|1365.7|1364.5|1353.3|1352.1|1817
1623891600000|2021-06-17 01:00:00|1357.3|1356.1|1359.7|1358.5|1362.2|1361|1355.5|1354.3|919
1623895200000|2021-06-17 02:00:00|1359.6|1358.4|1362.4|1361.2|1363.1|1361.9|1359.5|1358.3|472
1623898800000|2021-06-17 03:00:00|1362.5|1361.3|1360.8|1359.6|1363.1|1361.9|1359.6|1358.4|237
1623902400000|2021-06-17 04:00:00|1360.7|1359.5|1363.1|1361.9|1363.2|1362|1360.6|1359.4|166
1623906000000|2021-06-17 05:00:00|1363.2|1362|1360.6|1359.4|1364.6|1363.4|1360.6|1359.4|366
1623909600000|2021-06-17 06:00:00|1360.5|1359.3|1357.7|1356.5|1361.9|1360.7|1356.9|1355.7|461
1623913200000|2021-06-17 07:00:00|1357.8|1356.6|1355.1|1353.9|1358.2|1357|1352.9|1351.7|485
1623916800000|2021-06-17 08:00:00|1355|1353.8|1349.3|1348.1|1356.5|1355.3|1347.8|1346.6|622
1623920400000|2021-06-17 09:00:00|1349.4|1348.2|1349.7|1348.5|1349.7|1348.5|1346.6|1345.4|650
1623924000000|2021-06-17 10:00:00|1349.6|1348.4|1347.8|1346.6|1352.6|1351.4|1347.7|1346.5|777
1623927600000|2021-06-17 11:00:00|1347.7|1346.5|1340|1338.8|1348.1|1346.9|1338.3|1337.1|1730
1623931200000|2021-06-17 12:00:00|1339.9|1338.7|1330|1328.8|1340.8|1339.6|1329.4|1328.2|3001
1623934800000|2021-06-17 13:00:00|1331.5|1330.3|1333.6|1332.4|1341.3|1340.1|1331|1329.8|6117
1623938400000|2021-06-17 14:00:00|1333.7|1332.5|1328.8|1327.6|1335.4|1334.2|1326.5|1325.3|6495
1623942000000|2021-06-17 15:00:00|1329|1327.8|1304.8|1303.6|1329.6|1328.4|1304.2|1303|6853
1623945600000|2021-06-17 16:00:00|1304.9|1303.7|1304.5|1303.3|1311.4|1310.2|1300.6|1299.4|8731
1623949200000|2021-06-17 17:00:00|1304.2|1303|1270|1268.8|1304.5|1303.3|1261|1259.8|14693
1623952800000|2021-06-17 18:00:00|1269.9|1268.7|1264.4|1263.2|1276.5|1275.3|1262.1|1260.9|7621
1623974400000|2021-06-18 00:00:00|1271.4|1270.2|1284.5|1283.3|1291.1|1289.9|1271.1|1269.9|4219
1623978000000|2021-06-18 01:00:00|1284.4|1283.2|1298.5|1297.3|1298.6|1297.4|1284.1|1282.9|3668
1623981600000|2021-06-18 02:00:00|1298.7|1297.5|1292.4|1291.2|1299.4|1298.2|1291.1|1289.9|1907
1623985200000|2021-06-18 03:00:00|1292.5|1291.3|1296.3|1295.1|1300.6|1299.4|1291.7|1290.5|731
1623988800000|2021-06-18 04:00:00|1296.6|1295.4|1293|1291.8|1296.8|1295.6|1291.9|1290.7|305
1623992400000|2021-06-18 05:00:00|1293.1|1291.9|1288.3|1287.1|1293.1|1291.9|1281.7|1280.5|1237
1623996000000|2021-06-18 06:00:00|1288.4|1287.2|1283.5|1282.3|1290.7|1289.5|1282.5|1281.3|922
1623999600000|2021-06-18 07:00:00|1283.3|1282.1|1296.6|1295.4|1297.4|1296.2|1283.1|1281.9|1101
1624003200000|2021-06-18 08:00:00|1296.7|1295.5|1306.7|1305.5|1314.5|1313.3|1295.3|1294.1|2436
1624006800000|2021-06-18 09:00:00|1306.6|1305.4|1309.2|1308|1312.3|1311.1|1305.8|1304.6|801
1624010400000|2021-06-18 10:00:00|1309.1|1307.9|1315|1313.8|1315|1313.8|1303.5|1302.3|1074
1624014000000|2021-06-18 11:00:00|1314.9|1313.7|1315.8|1314.6|1327.1|1325.9|1313|1311.8|2055
1624017600000|2021-06-18 12:00:00|1315.9|1314.7|1320.1|1318.9|1322.6|1321|1306.1|1304.6|1800
1624021200000|2021-06-18 13:00:00|1320.4|1319.2|1303.4|1302.2|1320.4|1319.2|1301|1299.8|5980
1624024800000|2021-06-18 14:00:00|1303.5|1302.3|1307.5|1306.3|1318.1|1316.9|1296.7|1295.5|8193
1624028400000|2021-06-18 15:00:00|1307.6|1306.4|1327.8|1326.6|1328|1326.8|1306.4|1305.2|4659
1624032000000|2021-06-18 16:00:00|1327.9|1326.7|1334.4|1333.2|1334.9|1333.7|1325.3|1324.1|4936
1624035600000|2021-06-18 17:00:00|1334.5|1333.3|1330|1328.8|1337.8|1336.6|1329.2|1328|3947
1624039200000|2021-06-18 18:00:00|1330.2|1329|1330.6|1329.4|1333.4|1332.2|1326.7|1325.5|2468
1624233600000|2021-06-21 00:00:00|1298.3|1297.1|1313|1311.8|1318.5|1317.3|1298.3|1296.2|1592
1624237200000|2021-06-21 01:00:00|1313.2|1312|1305.5|1304.3|1313.7|1312.5|1303.1|1301.9|803
1624240800000|2021-06-21 02:00:00|1305.4|1304.2|1310.5|1309.3|1310.5|1309.3|1305.1|1303.9|329
1624244400000|2021-06-21 03:00:00|1311.1|1309.9|1306.3|1305.1|1311.1|1309.9|1305.1|1303.9|224
1624248000000|2021-06-21 04:00:00|1306.2|1305|1305|1303.8|1306.2|1305|1304.7|1303.5|95
1624251600000|2021-06-21 05:00:00|1305.1|1303.9|1305.5|1304.3|1305.9|1304.7|1302.5|1301.3|227
1624255200000|2021-06-21 06:00:00|1305.4|1304.2|1306.2|1305|1310.1|1308.9|1305.3|1304.1|420
1624258800000|2021-06-21 07:00:00|1306.5|1305.3|1305.4|1304.2|1306.5|1305.3|1302.3|1301.1|681
1624262400000|2021-06-21 08:00:00|1305.3|1304.1|1305|1303.8|1306.9|1305.7|1302.8|1301.6|250
1624266000000|2021-06-21 09:00:00|1304.9|1303.7|1300.5|1299.3|1306.7|1305.5|1298.5|1297.3|272
1624269600000|2021-06-21 10:00:00|1300.3|1299.1|1303.7|1302.5|1303.8|1302.6|1299.1|1297.9|449
1624273200000|2021-06-21 11:00:00|1303.6|1302.4|1299|1297.8|1304.3|1303.1|1297.1|1295.9|598
1624276800000|2021-06-21 12:00:00|1299.1|1297.9|1299.4|1298.2|1301|1299.8|1293.6|1292.4|629
1624280400000|2021-06-21 13:00:00|1300.2|1299|1310.7|1309.5|1311.2|1310|1291.8|1290.6|4826
1624284000000|2021-06-21 14:00:00|1310.4|1309.2|1322.9|1321.7|1327|1325.8|1309.7|1308.5|5455
1624287600000|2021-06-21 15:00:00|1322.8|1321.6|1331|1329.8|1336.8|1335.6|1317.9|1316.7|4040
1624291200000|2021-06-21 16:00:00|1331.2|1330|1326.1|1324.9|1334.4|1333.2|1324.4|1323.2|3083
1624294800000|2021-06-21 17:00:00|1326.8|1325.6|1322.2|1321|1329|1327.8|1320.7|1319.5|2713
1624298400000|2021-06-21 18:00:00|1322.3|1321.1|1332.7|1331.5|1333.6|1332.4|1322.3|1321.1|2157
1624320000000|2021-06-22 00:00:00|1334.5|1333.3|1333.2|1332|1340.6|1339.4|1332.2|1331|1104
1624323600000|2021-06-22 01:00:00|1333.1|1331.9|1322.9|1321.7|1333.1|1331.9|1322|1320.8|1048
1624327200000|2021-06-22 02:00:00|1323.1|1321.9|1323.3|1322.1|1326|1324.8|1323|1321.8|161
1624330800000|2021-06-22 03:00:00|1323.2|1322|1324.8|1323.6|1326|1324.8|1322.2|1321|178
1624334400000|2021-06-22 04:00:00|1324.9|1323.7|1325.2|1324|1328.6|1327.4|1324.8|1323.6|114
1624338000000|2021-06-22 05:00:00|1325.5|1324.3|1320.6|1319.4|1326.6|1325.4|1320.5|1319.3|115
1624341600000|2021-06-22 06:00:00|1320.7|1319.5|1322.2|1321|1323.5|1322.3|1320.5|1319.3|233
1624345200000|2021-06-22 07:00:00|1322|1320.8|1318.1|1316.9|1323.5|1322.3|1315.5|1314.3|237
1624348800000|2021-06-22 08:00:00|1318|1316.8|1317.3|1316.1|1319.9|1318.7|1315.2|1314|344
1624352400000|2021-06-22 09:00:00|1317.2|1316|1313.3|1312.1|1319.6|1318.4|1313.3|1312.1|1274
1624356000000|2021-06-22 10:00:00|1313.4|1312.2|1316.5|1315.3|1318.6|1317.4|1309.9|1308.7|345
1624359600000|2021-06-22 11:00:00|1316.3|1315.1|1324.3|1323.1|1326.6|1325.4|1315.3|1314.1|681
1624363200000|2021-06-22 12:00:00|1324.2|1323|1324.7|1323.5|1328.6|1327.4|1323.6|1322.4|893
1624366800000|2021-06-22 13:00:00|1323.2|1322|1328.4|1327.2|1331.6|1330.4|1318.1|1316.9|2828
1624370400000|2021-06-22 14:00:00|1328|1326.8|1330.8|1329.6|1334.1|1332.9|1324.7|1323.5|4155
1624374000000|2021-06-22 15:00:00|1330.6|1329.4|1330.3|1329.1|1332.8|1331.6|1325.7|1324.5|3447
1624377600000|2021-06-22 16:00:00|1330.4|1329.2|1318|1316.8|1332.9|1331.7|1316.9|1315.7|3064
1624381200000|2021-06-22 17:00:00|1317.9|1316.7|1314.9|1313.7|1319.5|1318.3|1307.4|1306.2|3596
1624384800000|2021-06-22 18:00:00|1315.1|1313.9|1312.6|1311.4|1317.8|1316.6|1310.8|1309.6|2595
1624406400000|2021-06-23 00:00:00|1310.4|1309.2|1317.2|1316|1320.7|1319.5|1310|1308.8|1078
1624410000000|2021-06-23 01:00:00|1317.4|1316.2|1314.8|1313.6|1320.2|1319|1314.4|1313.2|256
1624413600000|2021-06-23 02:00:00|1314.7|1313.5|1312.8|1311.6|1315.9|1314.7|1312.5|1311.3|228
1624417200000|2021-06-23 03:00:00|1312.7|1311.5|1314.5|1313.3|1315.5|1314.3|1312.5|1311.3|322
1624420800000|2021-06-23 04:00:00|1314.4|1313.2|1315.8|1314.6|1316.1|1314.9|1314|1312.8|113
1624424400000|2021-06-23 05:00:00|1315.9|1314.7|1312.7|1311.5|1316.7|1315.5|1312.7|1311.5|163
1624428000000|2021-06-23 06:00:00|1312.9|1311.7|1311.5|1310.3|1313.8|1312.6|1310.7|1309.5|318
1624431600000|2021-06-23 07:00:00|1311.6|1310.4|1316.3|1315.1|1317|1315.8|1311.4|1310.2|347
1624435200000|2021-06-23 08:00:00|1315.8|1314.6|1316|1314.8|1319.3|1318.1|1315.8|1314.6|2384
1624438800000|2021-06-23 09:00:00|1316.2|1315|1313.9|1312.7|1317.3|1316.1|1312.2|1311|723
1624442400000|2021-06-23 10:00:00|1314|1312.8|1313.1|1311.9|1315.6|1314.4|1311.9|1310.7|85
1624446000000|2021-06-23 11:00:00|1313|1311.8|1310.4|1309.2|1313.7|1312.5|1307.4|1306.2|359
1624449600000|2021-06-23 12:00:00|1310.3|1309.1|1307.5|1306.3|1310.4|1309.2|1305.2|1304|733
1624453200000|2021-06-23 13:00:00|1308.1|1306.9|1314.8|1313.6|1317.3|1316.1|1306.7|1305.5|6462
1624456800000|2021-06-23 14:00:00|1314.6|1313.4|1303.9|1302.7|1316.6|1315.4|1302.5|1301.3|5720
1624460400000|2021-06-23 15:00:00|1304|1302.8|1308.4|1307.2|1310|1308.8|1301.3|1300.1|2743
1624464000000|2021-06-23 16:00:00|1308.7|1307.5|1306.5|1305.3|1313.5|1312.3|1304.4|1303.2|3500
1624467600000|2021-06-23 17:00:00|1306.6|1305.4|1306.1|1304.9|1308.2|1307|1304.7|1303.5|2670
1624471200000|2021-06-23 18:00:00|1306.2|1305|1305.5|1304.3|1309.7|1308.5|1304.8|1303.6|2043
1624492800000|2021-06-24 00:00:00|1305.3|1304.1|1297.8|1296.6|1305.6|1304.4|1297.6|1296.4|781
1624496400000|2021-06-24 01:00:00|1297.5|1296.3|1295.8|1294.6|1299|1297.8|1293.8|1292.6|803
1624500000000|2021-06-24 02:00:00|1295.6|1294.4|1294.1|1292.9|1296.7|1295.5|1293.1|1291.9|238
1624503600000|2021-06-24 03:00:00|1294.3|1293.1|1299.2|1298|1299.9|1298.7|1294.3|1293.1|349
1624507200000|2021-06-24 04:00:00|1299.4|1298.2|1296.5|1295.3|1299.5|1298.3|1296.4|1295.2|144
1624510800000|2021-06-24 05:00:00|1296.7|1295.5|1297.8|1296.6|1298.5|1297.3|1295.3|1294.1|120
1624514400000|2021-06-24 06:00:00|1297.7|1296.5|1296.3|1295.1|1298.9|1297.7|1295.4|1294.2|556
1624518000000|2021-06-24 07:00:00|1296.4|1295.2|1297.9|1296.7|1299.5|1298.3|1295.4|1294.2|414
1624521600000|2021-06-24 08:00:00|1297.8|1296.6|1289.8|1288.6|1298.7|1297.5|1288.3|1287.1|582
1624525200000|2021-06-24 09:00:00|1289.7|1288.5|1283.9|1282.7|1290.6|1289.4|1283.3|1282.1|645
1624528800000|2021-06-24 10:00:00|1284|1282.8|1289.9|1288.7|1291.3|1290.1|1282.9|1281.7|1707
1624532400000|2021-06-24 11:00:00|1290.1|1288.9|1291.9|1290.7|1297.5|1296.3|1287.9|1286.7|579
1624536000000|2021-06-24 12:00:00|1291.7|1290.5|1275.4|1274.2|1293.1|1291.9|1275.4|1274.2|667
1624539600000|2021-06-24 13:00:00|1276.6|1275.4|1276.2|1275|1287.4|1286.2|1274.2|1273|3400
1624543200000|2021-06-24 14:00:00|1276.5|1275.3|1279.3|1278.1|1286.1|1284.9|1266.7|1265.5|5445
1624546800000|2021-06-24 15:00:00|1279.2|1278|1289.8|1288.6|1293.3|1292.1|1276.7|1275.5|2905
1624550400000|2021-06-24 16:00:00|1289.9|1288.7|1290.3|1289.1|1300.6|1299.4|1289.3|1288.1|3783
1624554000000|2021-06-24 17:00:00|1290|1288.8|1292.8|1291.6|1300.8|1299.6|1290|1288.8|1967
1624557600000|2021-06-24 18:00:00|1292.6|1291.4|1295.9|1294.7|1299.1|1297.9|1292.6|1291.4|2087
1624579200000|2021-06-25 00:00:00|1295.5|1294.3|1304.9|1303.7|1306.5|1305.3|1294.8|1293.6|768
1624582800000|2021-06-25 01:00:00|1304.8|1303.6|1296.5|1295.3|1304.8|1303.6|1293|1291.8|374
1624586400000|2021-06-25 02:00:00|1296.3|1295.1|1293.8|1292.6|1296.7|1295.5|1293.4|1292.2|165
1624590000000|2021-06-25 03:00:00|1293.9|1292.7|1293.1|1291.9|1295.3|1294.1|1292.3|1291.1|104
1624593600000|2021-06-25 04:00:00|1292.9|1291.7|1293.4|1292.2|1294.9|1293.7|1292.7|1291.5|19
1624597200000|2021-06-25 05:00:00|1293.5|1292.3|1293|1291.8|1294.2|1293|1290.8|1289.6|121
1624600800000|2021-06-25 06:00:00|1293.1|1291.9|1295.3|1294.1|1296.3|1295.1|1292.5|1291.3|128
1624604400000|2021-06-25 07:00:00|1295.5|1294.3|1305.9|1304.7|1306.4|1305.2|1295.3|1294.1|980
1624608000000|2021-06-25 08:00:00|1305.8|1304.6|1302.1|1300.9|1307.6|1306.4|1300.8|1299.6|371
1624611600000|2021-06-25 09:00:00|1302|1300.8|1301|1299.8|1303|1301.8|1297.3|1296.1|343
1624615200000|2021-06-25 10:00:00|1301.1|1299.9|1301.2|1300|1302.4|1301.2|1298.6|1297.4|266
1624618800000|2021-06-25 11:00:00|1301.3|1300.1|1297.1|1295.9|1302.9|1301.7|1296.4|1295.2|261
1624622400000|2021-06-25 12:00:00|1297.5|1296.3|1301.7|1300.5|1303.2|1302|1296.8|1295.6|744
1624626000000|2021-06-25 13:00:00|1301.5|1300.3|1285.4|1284.2|1301.5|1300.3|1279.7|1278.5|3300
1624629600000|2021-06-25 14:00:00|1285.5|1284.3|1277.7|1276.5|1285.6|1284.4|1263|1261.8|8226
1624633200000|2021-06-25 15:00:00|1277.5|1276.3|1271.4|1270.2|1279.7|1278.5|1269.9|1268.7|4721
1624636800000|2021-06-25 16:00:00|1271.6|1270.4|1273.7|1272.5|1279.2|1278|1269.9|1268.7|4457
1624640400000|2021-06-25 17:00:00|1273.8|1272.6|1278.9|1277.7|1280.4|1279.2|1273.7|1272.5|6039
1624644000000|2021-06-25 18:00:00|1279.1|1277.9|1272.3|1271.1|1279.7|1278.5|1269.7|1268.5|9010
1624838400000|2021-06-28 00:00:00|1268.9|1267.7|1275.4|1274.2|1278.6|1277.4|1268.8|1267.6|2912
1624842000000|2021-06-28 01:00:00|1275.6|1274.4|1277.1|1275.9|1277.3|1276.1|1271.8|1270.6|1470
1624845600000|2021-06-28 02:00:00|1277|1275.8|1281.6|1280.4|1282.3|1281.1|1274.5|1273.3|1307
1624849200000|2021-06-28 03:00:00|1281.5|1280.3|1283.9|1282.7|1287.5|1286.3|1280.8|1279.6|1063
1624852800000|2021-06-28 04:00:00|1283.8|1282.6|1283.6|1282.4|1285.8|1284.6|1283.5|1282.3|146
1624856400000|2021-06-28 05:00:00|1283.8|1282.6|1286.1|1284.9|1288.8|1287.6|1282.1|1280.9|1070
1624860000000|2021-06-28 06:00:00|1285.9|1284.7|1286.4|1285.2|1286.8|1285.6|1284.5|1283.3|848
1624863600000|2021-06-28 07:00:00|1286.3|1285.1|1286|1284.8|1288.4|1287.2|1285|1283.8|784
1624867200000|2021-06-28 08:00:00|1285.9|1284.7|1285.5|1284.3|1285.9|1284.7|1280.4|1279.2|807
1624870800000|2021-06-28 09:00:00|1285.4|1284.2|1285.4|1284.2|1288.5|1287.3|1283.9|1282.7|937
1624874400000|2021-06-28 10:00:00|1285.5|1284.3|1286.4|1285.2|1287.9|1286.7|1284.2|1283|460
1624878000000|2021-06-28 11:00:00|1286.3|1285.1|1281.4|1280.2|1286.8|1285.6|1281.3|1280.1|653
1624881600000|2021-06-28 12:00:00|1281.9|1280.7|1281.4|1280.2|1284.5|1283.3|1280.4|1279.2|1148
1624885200000|2021-06-28 13:00:00|1282.7|1281.5|1293.2|1292|1295.8|1294.6|1282.5|1281.3|9304
1624888800000|2021-06-28 14:00:00|1293.3|1292.1|1296|1294.8|1296.3|1295.1|1290.3|1289.1|7356
1624892400000|2021-06-28 15:00:00|1295.8|1294.6|1312|1310.8|1312.5|1311.3|1295.8|1294.6|9824
1624896000000|2021-06-28 16:00:00|1312.5|1311.3|1314|1312.8|1314.5|1313.3|1308.8|1307.6|6952
1624899600000|2021-06-28 17:00:00|1314.2|1313|1316.4|1315.2|1319.5|1318.3|1313.3|1312.1|6984
1624903200000|2021-06-28 18:00:00|1316.2|1315|1311.9|1310.7|1316.8|1315.6|1310.9|1309.7|5220
1624924800000|2021-06-29 00:00:00|1323|1321.8|1311|1309.8|1323.3|1322.1|1310.9|1309.7|3293
1624928400000|2021-06-29 01:00:00|1310.8|1309.6|1303.9|1302.7|1310.8|1309.6|1301.2|1300|3037
1624932000000|2021-06-29 02:00:00|1304|1302.8|1304|1302.8|1307|1305.8|1300.8|1299.6|931
1624935600000|2021-06-29 03:00:00|1303.9|1302.7|1300.3|1299.1|1304.5|1303.3|1298.8|1297.6|665
1624939200000|2021-06-29 04:00:00|1300.4|1299.2|1300.9|1299.7|1301.5|1300.3|1299.9|1298.7|222
1624942800000|2021-06-29 05:00:00|1301|1299.8|1303.2|1302|1304|1302.8|1300.4|1299.2|944
1624946400000|2021-06-29 06:00:00|1303|1301.8|1306.8|1305.6|1308|1306.8|1303|1301.8|954
1624950000000|2021-06-29 07:00:00|1306.7|1305.5|1307.8|1306.6|1308.7|1307.5|1304.6|1303.4|1007
1624953600000|2021-06-29 08:00:00|1307.7|1306.5|1302.8|1301.6|1308.5|1307.3|1302.8|1301.6|892
1624957200000|2021-06-29 09:00:00|1302.9|1301.7|1311.7|1310.5|1313.9|1312.7|1301.7|1300.5|1025
1624960800000|2021-06-29 10:00:00|1311.6|1310.4|1308.2|1307|1314|1312.8|1308.2|1307|480
1624964400000|2021-06-29 11:00:00|1307.8|1306.6|1313.9|1312.7|1314.6|1313.4|1306.3|1305.1|1781
1624968000000|2021-06-29 12:00:00|1314.1|1312.9|1319.3|1318.1|1320.3|1319.1|1311.7|1310.5|2479
1624971600000|2021-06-29 13:00:00|1318.2|1317|1313.9|1312.7|1327.6|1326.4|1311.6|1310.4|9177
1624975200000|2021-06-29 14:00:00|1314.1|1312.9|1316.2|1315|1319.8|1318.6|1307.3|1306.1|7503
1624978800000|2021-06-29 15:00:00|1316.4|1315.2|1310.6|1309.4|1316.9|1315.7|1310.1|1308.9|4320
1624982400000|2021-06-29 16:00:00|1310.7|1309.5|1312.1|1310.9|1313.3|1312.1|1308.4|1307.2|4079
1624986000000|2021-06-29 17:00:00|1311.8|1310.6|1313.9|1312.7|1315.6|1314.4|1309.9|1308.7|3867
1624989600000|2021-06-29 18:00:00|1313.8|1312.6|1310.8|1309.6|1314.2|1313|1310.3|1309.1|3849
1625011200000|2021-06-30 00:00:00|1312.8|1311.6|1315.1|1313.9|1317.7|1316.5|1312.3|1311.1|1545
1625014800000|2021-06-30 01:00:00|1315.3|1314.1|1316.2|1315|1317.4|1316.2|1314.3|1313.1|624
1625018400000|2021-06-30 02:00:00|1316.4|1315.2|1317.9|1316.7|1319.1|1317.9|1315.8|1314.6|460
1625022000000|2021-06-30 03:00:00|1317.8|1316.6|1316.2|1315|1318.4|1317.2|1315.8|1314.6|472
1625025600000|2021-06-30 04:00:00|1316.3|1315.1|1317.9|1316.7|1318.1|1316.9|1316.2|1315|170
1625029200000|2021-06-30 05:00:00|1317.8|1316.6|1317.8|1316.6|1318.6|1317.4|1317.8|1316.6|556
1625032800000|2021-06-30 06:00:00|1317.9|1316.7|1315.9|1314.7|1319.4|1318.2|1315.8|1314.6|829
1625036400000|2021-06-30 07:00:00|1316.1|1314.9|1314.8|1313.6|1317.3|1316.1|1310.6|1309.4|751
1625040000000|2021-06-30 08:00:00|1314.7|1313.5|1310.7|1309.5|1314.7|1313.5|1309.1|1307.9|578
1625043600000|2021-06-30 09:00:00|1310.8|1309.6|1308.6|1307.4|1311.4|1310.2|1306.1|1304.9|691
1625047200000|2021-06-30 10:00:00|1308.7|1307.5|1305.7|1304.5|1312|1310.8|1304.8|1303.6|570
1625050800000|2021-06-30 11:00:00|1305.8|1304.6|1306|1304.8|1308.6|1307.4|1303|1301.8|933
1625054400000|2021-06-30 12:00:00|1306.1|1304.9|1305.6|1304.4|1308.6|1307.4|1302.8|1301.6|1160
1625058000000|2021-06-30 13:00:00|1305.7|1304.5|1297.2|1296|1309.1|1307.9|1293.6|1292.4|7639
1625061600000|2021-06-30 14:00:00|1297.3|1296.1|1301.6|1300.4|1302.8|1301.6|1292.1|1290.9|7532
1625065200000|2021-06-30 15:00:00|1301.5|1300.3|1297.6|1294.6|1301.8|1300.6|1292.8|1291.6|5541
1625068800000|2021-06-30 16:00:00|1297.2|1295.2|1391.5|1390.3|1401.8|1400.6|1297.2|1295.2|31798
1625072400000|2021-06-30 17:00:00|1391.3|1390.1|1400.8|1399.6|1406.8|1405.6|1389.8|1388.6|12661
1625076000000|2021-06-30 18:00:00|1400.9|1399.7|1394|1392.8|1408.5|1407.3|1393.5|1392.3|7475
1625097600000|2021-07-01 00:00:00|1403.1|1401.9|1392.5|1391.3|1404.4|1403.2|1392.3|1391.1|4402
1625101200000|2021-07-01 01:00:00|1391.5|1390.3|1388|1386.8|1391.5|1390.3|1376.8|1375.6|5501
1625104800000|2021-07-01 02:00:00|1387.9|1386.7|1391.3|1390.1|1392.1|1390.9|1386|1384.8|1566
1625108400000|2021-07-01 03:00:00|1391.1|1389.9|1394.1|1392.9|1394.1|1392.9|1389.5|1388.3|1007
1625112000000|2021-07-01 04:00:00|1394.3|1393.1|1391.3|1390.1|1394.3|1393.1|1390|1388.8|455
1625115600000|2021-07-01 05:00:00|1391.4|1390.2|1390.5|1389.3|1392.5|1391.3|1387.9|1386.7|439
1625119200000|2021-07-01 06:00:00|1389.8|1388.6|1391.2|1390|1392.5|1391.3|1386.2|1385|899
1625122800000|2021-07-01 07:00:00|1391|1389.8|1395.7|1394.5|1397.7|1396.5|1389.5|1388.3|865
1625126400000|2021-07-01 08:00:00|1395.5|1394.3|1394.9|1393.7|1399.2|1398|1393.8|1392.6|1556
1625130000000|2021-07-01 09:00:00|1394.8|1393.6|1396.3|1395.1|1397.9|1396.7|1393.8|1392.6|563
1625133600000|2021-07-01 10:00:00|1396.2|1395|1415.1|1413.9|1417.1|1415.9|1395.8|1394.6|3156
1625137200000|2021-07-01 11:00:00|1414.9|1413.7|1422.1|1420.9|1422.4|1421.2|1407.8|1406.6|2835
1625140800000|2021-07-01 12:00:00|1421.9|1420.7|1420.9|1419.7|1423.7|1422.5|1416.8|1415.6|3084
1625144400000|2021-07-01 13:00:00|1419.1|1417.9|1413.2|1412|1421.8|1420.6|1411.6|1410.4|10414
1625148000000|2021-07-01 14:00:00|1412.4|1411.2|1411.1|1409.9|1418.6|1417.4|1405.3|1404.1|11189
1625151600000|2021-07-01 15:00:00|1411|1409.8|1404.5|1403.3|1411.6|1410.4|1400|1398.8|7638
1625155200000|2021-07-01 16:00:00|1404.4|1403.2|1402.2|1401|1410.7|1409.5|1400.7|1399.5|6245
1625158800000|2021-07-01 17:00:00|1402.3|1401.1|1401.7|1400.5|1403.3|1402.1|1393|1391.8|6703
1625162400000|2021-07-01 18:00:00|1402.1|1400.9|1395.7|1394.5|1405|1403.8|1393.5|1392.3|3903
1625184000000|2021-07-02 00:00:00|1395.2|1394|1401.7|1400.5|1402.1|1400.9|1391|1389.8|1738
1625187600000|2021-07-02 01:00:00|1402|1400.8|1401.5|1400.3|1404.3|1403.1|1400.8|1399.6|600
1625191200000|2021-07-02 02:00:00|1401.6|1400.4|1403|1401.8|1403.3|1402.1|1397|1395.8|956
1625194800000|2021-07-02 03:00:00|1402.9|1401.7|1402.2|1401|1404.3|1403.1|1402.1|1400.9|589
1625198400000|2021-07-02 04:00:00|1402.5|1401.3|1401.1|1399.9|1403.1|1401.9|1399.8|1398.6|341
1625202000000|2021-07-02 05:00:00|1401.5|1400.3|1404|1402.8|1405.6|1404.4|1400.4|1399.2|404
1625205600000|2021-07-02 06:00:00|1403.9|1402.7|1399.6|1398.4|1404.2|1403|1397.6|1396.4|923
1625209200000|2021-07-02 07:00:00|1399.5|1398.3|1407|1405.8|1407.1|1405.9|1399.5|1398.3|457
1625212800000|2021-07-02 08:00:00|1407.1|1405.9|1414.2|1413|1415.6|1414.4|1405.9|1404.7|1291
1625216400000|2021-07-02 09:00:00|1414|1412.8|1406.9|1405.7|1414|1412.8|1405.5|1404.3|731
1625220000000|2021-07-02 10:00:00|1407|1405.8|1407.5|1406.3|1410.1|1408.9|1405.1|1403.9|521
1625223600000|2021-07-02 11:00:00|1407.2|1406|1408|1406.8|1410.4|1409.2|1405.5|1404.3|631
1625227200000|2021-07-02 12:00:00|1408.1|1406.9|1408.7|1407.5|1411.9|1410.7|1406.1|1404.9|2093
1625230800000|2021-07-02 13:00:00|1407.5|1406.3|1395.6|1394.4|1407.9|1406.7|1394.2|1393|9581
1625234400000|2021-07-02 14:00:00|1395.5|1394.3|1401.8|1400.6|1402.6|1401.4|1393.6|1392.4|9420
1625238000000|2021-07-02 15:00:00|1401.9|1400.7|1398.6|1397.4|1402.1|1400.9|1396.6|1395.4|3871
1625241600000|2021-07-02 16:00:00|1398.8|1397.6|1388|1386.8|1400.9|1399.7|1386.3|1385.1|6786
1625245200000|2021-07-02 17:00:00|1387.9|1386.7|1397.1|1395.9|1397.9|1396.7|1383.4|1382.2|4790
1625248800000|2021-07-02 18:00:00|1396.9|1395.7|1399.6|1398.4|1400.6|1399.4|1394.6|1393.4|3856
1625529600000|2021-07-06 00:00:00|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|1391.8|1390.6|0
1625576400000|2021-07-06 13:00:00|1372.1|1370.9|1333.7|1332.5|1372.1|1370.9|1324.1|1322.9|21112
1625580000000|2021-07-06 14:00:00|1333.6|1332.4|1330.3|1329.1|1338.8|1337.6|1324.8|1323.6|11517
1625583600000|2021-07-06 15:00:00|1330.4|1329.2|1304.7|1303.5|1331.3|1330.1|1302.2|1301|11783
1625587200000|2021-07-06 16:00:00|1304.5|1303.3|1303.8|1302.6|1308.8|1307.6|1301.6|1300.4|6392
1625590800000|2021-07-06 17:00:00|1303.9|1302.7|1311.2|1310|1315.9|1314.7|1302.1|1300.9|7103
1625594400000|2021-07-06 18:00:00|1311.1|1309.9|1307.5|1306.3|1312.3|1311.1|1303.5|1302.3|4819
1625616000000|2021-07-07 00:00:00|1314.4|1313.2|1322.3|1321.1|1322.3|1321.1|1310.6|1309.4|3825
1625619600000|2021-07-07 01:00:00|1322.2|1321|1329.6|1328.4|1331.3|1330.1|1322.1|1320.9|3030
1625623200000|2021-07-07 02:00:00|1329.8|1328.6|1328.9|1327.7|1331.3|1330.1|1328.7|1327.5|1317
1625626800000|2021-07-07 03:00:00|1328.7|1327.5|1331.7|1330.5|1332.3|1331.1|1328.4|1327.2|936
1625630400000|2021-07-07 04:00:00|1331.8|1330.6|1330.6|1329.4|1332.8|1331.6|1330.1|1328.9|363
1625634000000|2021-07-07 05:00:00|1330.5|1329.3|1334.9|1333.7|1336.5|1335.3|1330.1|1328.9|1351
1625637600000|2021-07-07 06:00:00|1334.7|1333.5|1340.1|1338.9|1341.6|1340.4|1332.2|1331|2174
1625641200000|2021-07-07 07:00:00|1340.3|1339.1|1336.6|1335.4|1342.1|1340.9|1335.7|1334.5|1782
1625644800000|2021-07-07 08:00:00|1336.7|1335.5|1338.8|1337.6|1341.4|1340.2|1334.9|1333.7|993
1625648400000|2021-07-07 09:00:00|1338.9|1337.7|1345.6|1344.4|1346.8|1345.6|1338.7|1337.5|1376
1625652000000|2021-07-07 10:00:00|1345.2|1344|1338.3|1337.1|1345.2|1344|1335.4|1334.2|1245
1625655600000|2021-07-07 11:00:00|1338.6|1337.4|1332.3|1331.1|1341.4|1340.2|1331.3|1330.1|1351
1625659200000|2021-07-07 12:00:00|1332.6|1331.4|1322.9|1321.7|1335.7|1334.5|1319.1|1317.9|3128
1625662800000|2021-07-07 13:00:00|1324.4|1323.2|1323.3|1322.1|1334.8|1333.6|1311.2|1310|11425
1625666400000|2021-07-07 14:00:00|1323.2|1322|1317.9|1316.7|1324.5|1323.3|1310.4|1309.2|8510
1625670000000|2021-07-07 15:00:00|1318|1316.8|1332.5|1331.3|1332.6|1331.4|1315.1|1313.9|7085
1625673600000|2021-07-07 16:00:00|1332.6|1331.4|1332.1|1330.9|1335.4|1334.2|1323.7|1322.5|4605
1625677200000|2021-07-07 17:00:00|1332.2|1331|1330|1328.8|1337.6|1336.4|1327.6|1326.4|4113
1625680800000|2021-07-07 18:00:00|1330.1|1328.9|1332.7|1331.5|1333.8|1332.6|1326.6|1325.4|3953
1625702400000|2021-07-08 00:00:00|1339.1|1337.9|1331.1|1329.9|1339.9|1338.7|1327.6|1326.4|1617
1625706000000|2021-07-08 01:00:00|1331|1329.8|1325.3|1324.1|1331.2|1330|1324.4|1323.2|1843
1625709600000|2021-07-08 02:00:00|1325.1|1323.9|1333.7|1332.5|1334.4|1333.2|1325.1|1323.9|1203
1625713200000|2021-07-08 03:00:00|1333.8|1332.6|1333.9|1332.7|1336.4|1335.2|1332.6|1331.4|424
1625716800000|2021-07-08 04:00:00|1334|1332.8|1334.8|1333.6|1335.1|1333.9|1333.9|1332.7|66
1625720400000|2021-07-08 05:00:00|1334.6|1333.4|1333|1331.8|1334.6|1333.4|1330.6|1329.4|469
1625724000000|2021-07-08 06:00:00|1332.9|1331.7|1333.3|1332.1|1336|1334.8|1332.1|1330.9|931
1625727600000|2021-07-08 07:00:00|1333.2|1332|1334|1332.8|1335.3|1334.1|1329.6|1328.4|858
1625731200000|2021-07-08 08:00:00|1333.9|1332.7|1328.4|1327.2|1334.4|1333.2|1324.2|1323|874
1625734800000|2021-07-08 09:00:00|1328.1|1326.9|1329.5|1328.3|1335.5|1334.3|1326.6|1325.4|782
1625738400000|2021-07-08 10:00:00|1329.6|1328.4|1328.4|1327.2|1329.8|1328.6|1323.1|1321.9|702
1625742000000|2021-07-08 11:00:00|1328.3|1327.1|1320.7|1319.5|1330.8|1329.6|1318.7|1317.5|1181
1625745600000|2021-07-08 12:00:00|1320.8|1319.6|1315.5|1314.3|1322.8|1321.6|1312.5|1311.3|2384
1625749200000|2021-07-08 13:00:00|1315.4|1314.2|1329.9|1328.7|1332|1330.8|1314.4|1313.2|8349
1625752800000|2021-07-08 14:00:00|1329.7|1328.5|1326.2|1325|1330.4|1329.2|1324.7|1323.5|5726
1625756400000|2021-07-08 15:00:00|1326.3|1325.1|1335.2|1334|1336.9|1335.7|1322.9|1321.7|5802
1625760000000|2021-07-08 16:00:00|1335|1333.8|1321.2|1320|1337.6|1336.4|1321.2|1320|4201
1625763600000|2021-07-08 17:00:00|1321.4|1320.2|1320.4|1319.2|1322.2|1321|1316.4|1315.2|3646
1625767200000|2021-07-08 18:00:00|1320.3|1319.1|1322.5|1321.3|1322.8|1321.6|1316.7|1315.5|3821
1625788800000|2021-07-09 00:00:00|1320.3|1319.1|1317.8|1316.6|1323.6|1322.4|1317.7|1316.5|1036
1625792400000|2021-07-09 01:00:00|1317.7|1316.5|1323.2|1322|1325.7|1324.5|1317.7|1316.5|1155
1625796000000|2021-07-09 02:00:00|1323.3|1322.1|1321.2|1320|1323.7|1322.5|1318.5|1317.3|662
1625799600000|2021-07-09 03:00:00|1321.6|1320.4|1323.8|1322.6|1324.9|1323.7|1321.2|1320|442
1625803200000|2021-07-09 04:00:00|1323.6|1322.4|1322.9|1321.7|1324.8|1323.6|1322.4|1321.2|252
1625806800000|2021-07-09 05:00:00|1323.2|1322|1327.6|1326.4|1329|1327.8|1322.7|1321.5|694
1625810400000|2021-07-09 06:00:00|1327.5|1326.3|1326.2|1325|1329|1327.8|1325.7|1324.5|1162
1625814000000|2021-07-09 07:00:00|1326.1|1324.9|1319.7|1318.5|1327.1|1325.9|1318.8|1317.6|1015
1625817600000|2021-07-09 08:00:00|1320|1318.8|1321.7|1320.5|1322.2|1321|1319.1|1317.9|965
1625821200000|2021-07-09 09:00:00|1321.6|1320.4|1324|1322.8|1324|1322.8|1321.2|1320|564
1625824800000|2021-07-09 10:00:00|1323.8|1322.6|1318.8|1317.6|1325.7|1324.5|1318.5|1317.3|940
1625828400000|2021-07-09 11:00:00|1318.6|1317.4|1320.8|1319.6|1324.2|1323|1316.7|1315.5|1208
1625832000000|2021-07-09 12:00:00|1321|1319.8|1317.5|1316.3|1323.5|1322.3|1316.3|1315.1|1694
1625835600000|2021-07-09 13:00:00|1316.8|1315.6|1323.5|1322.3|1326.7|1325.5|1310.7|1309.5|7665
1625839200000|2021-07-09 14:00:00|1323.6|1322.4|1328.8|1327.6|1331.9|1330.7|1320.5|1319.3|6862
1625842800000|2021-07-09 15:00:00|1328.9|1327.7|1323.2|1322|1330|1328.8|1323.2|1322|4493
1625846400000|2021-07-09 16:00:00|1323.3|1322.1|1320.9|1319.7|1324.4|1323.2|1314.2|1313|5812
1625850000000|2021-07-09 17:00:00|1321.2|1320|1329.4|1328.2|1330.7|1329.5|1320.9|1319.7|5160
1625853600000|2021-07-09 18:00:00|1329.7|1328.5|1328.2|1327|1334|1332.8|1328|1326.8|4368
1626048000000|2021-07-12 00:00:00|1332.7|1331.5|1337.7|1336.5|1342.7|1341.5|1331.8|1330.6|2669
1626051600000|2021-07-12 01:00:00|1337.6|1336.4|1331.2|1330|1339.4|1338.2|1330.5|1329.3|1627
1626055200000|2021-07-12 02:00:00|1331.4|1330.2|1332.6|1331.4|1336.1|1334.9|1331|1329.8|578
1626058800000|2021-07-12 03:00:00|1332.5|1331.3|1332.2|1331|1335.5|1334.3|1332.1|1330.9|347
1626062400000|2021-07-12 04:00:00|1332.3|1331.1|1334.4|1333.2|1334.4|1333.2|1331|1329.8|371
1626066000000|2021-07-12 05:00:00|1334.5|1333.3|1333.1|1331.9|1335|1333.8|1331.6|1330.4|249
1626069600000|2021-07-12 06:00:00|1332.9|1331.7|1331.4|1330.2|1334.5|1333.3|1331.3|1330.1|430
1626073200000|2021-07-12 07:00:00|1331.3|1330.1|1334.4|1333.2|1336.4|1335.2|1329.8|1328.6|815
1626076800000|2021-07-12 08:00:00|1334.2|1333|1332.1|1330.9|1335.9|1334.7|1329.8|1328.6|445
1626080400000|2021-07-12 09:00:00|1332.5|1331.3|1335.5|1334.3|1336.4|1335.2|1330.8|1329.6|418
1626084000000|2021-07-12 10:00:00|1335.4|1334.2|1336.4|1335.2|1336.5|1335.3|1330.8|1329.6|426
1626087600000|2021-07-12 11:00:00|1336.3|1335.1|1336.6|1335.4|1337|1335.8|1333|1331.8|701
1626091200000|2021-07-12 12:00:00|1336.4|1335.2|1333.3|1332.1|1336.6|1335.4|1330.5|1329.3|1272
1626094800000|2021-07-12 13:00:00|1335.1|1333.9|1338.8|1337.6|1340|1338.8|1328.1|1326.9|5660
1626098400000|2021-07-12 14:00:00|1338.7|1337.5|1347.2|1346|1349.6|1348.4|1334.7|1333.5|7059
1626102000000|2021-07-12 15:00:00|1347.3|1346.1|1343.7|1341.7|1352.4|1351.2|1341|1339.4|7136
1626105600000|2021-07-12 16:00:00|1344.1|1341.1|1353|1351.8|1355.9|1354.7|1333.6|1332.4|12737
1626109200000|2021-07-12 17:00:00|1353.2|1352|1348.6|1347.4|1354.5|1353.3|1347.6|1346.4|5354
1626112800000|2021-07-12 18:00:00|1348.7|1347.5|1351.6|1349.6|1352|1350.8|1348.6|1347.4|3146
1626134400000|2021-07-13 00:00:00|1350|1348.8|1355.5|1354.3|1356.1|1354.9|1349.1|1347.9|1833
1626138000000|2021-07-13 01:00:00|1355.4|1354.2|1355.4|1354.2|1355.5|1354.3|1350.9|1349.7|1191
1626141600000|2021-07-13 02:00:00|1355.7|1354.5|1350.2|1349|1356.4|1355.2|1350.2|1349|859
1626145200000|2021-07-13 03:00:00|1350.4|1349.2|1352.9|1351.7|1355.4|1354.2|1350.4|1349.2|546
1626148800000|2021-07-13 04:00:00|1352.7|1351.5|1350.4|1349.2|1353.4|1352.2|1350.3|1349.1|269
1626152400000|2021-07-13 05:00:00|1350.3|1349.1|1351.4|1350.2|1352.4|1351.2|1348.6|1347.4|413
1626156000000|2021-07-13 06:00:00|1351.6|1350.4|1355.3|1354.1|1356|1354.8|1351.6|1350.4|433
1626159600000|2021-07-13 07:00:00|1355.1|1353.9|1352.6|1351.4|1357.8|1356.6|1351.9|1350.7|634
1626163200000|2021-07-13 08:00:00|1352.5|1351.3|1351.5|1350.3|1355.2|1354|1351|1349.8|480
1626166800000|2021-07-13 09:00:00|1351.6|1350.4|1352.9|1351.7|1355.3|1354.1|1349.3|1348.1|449
1626170400000|2021-07-13 10:00:00|1352.8|1351.6|1352.9|1351.7|1354.8|1353.6|1350.8|1349.6|494
1626174000000|2021-07-13 11:00:00|1353.2|1352|1353.9|1352.7|1354|1352.8|1350|1348.8|545
1626177600000|2021-07-13 12:00:00|1353.6|1352.4|1360|1358.8|1364|1362.8|1352.5|1351.3|2583
1626181200000|2021-07-13 13:00:00|1358|1356.8|1360.5|1359.3|1363.8|1362.6|1354.9|1353.7|9509
1626184800000|2021-07-13 14:00:00|1360.8|1359.6|1363|1361.8|1363.8|1362.6|1353.4|1352.2|9022
1626188400000|2021-07-13 15:00:00|1363.4|1362.2|1364|1362.8|1366.8|1365.6|1358|1356.8|4915
1626192000000|2021-07-13 16:00:00|1364.2|1363|1357.8|1356.6|1365.3|1364.1|1356.8|1355.6|4321
1626195600000|2021-07-13 17:00:00|1357.9|1356.7|1356.6|1355.4|1360|1358.8|1354.8|1353.6|3578
1626199200000|2021-07-13 18:00:00|1356.8|1355.6|1352.3|1351.1|1357.9|1356.7|1351.1|1349.9|4512
1626220800000|2021-07-14 00:00:00|1353.3|1352.1|1347|1345.8|1354|1352.8|1344.5|1343.3|1885
1626224400000|2021-07-14 01:00:00|1347.1|1345.9|1351.3|1350.1|1352.2|1351|1345.3|1344.1|1498
1626228000000|2021-07-14 02:00:00|1350.6|1349.4|1350.3|1349.1|1351.3|1350.1|1349.6|1348.4|523
1626231600000|2021-07-14 03:00:00|1350.4|1349.2|1349.3|1348.1|1350.8|1349.6|1349.3|1348.1|364
1626235200000|2021-07-14 04:00:00|1349.2|1348|1348.9|1347.7|1349.6|1348.4|1348.6|1347.4|162
1626238800000|2021-07-14 05:00:00|1349.1|1347.9|1352.4|1351.2|1352.8|1351.6|1348.7|1347.5|381
1626242400000|2021-07-14 06:00:00|1352.5|1351.3|1359.3|1358.1|1359.8|1358.6|1351.8|1350.6|1149
1626246000000|2021-07-14 07:00:00|1359.4|1358.2|1357.3|1356.1|1362.4|1361.2|1356.7|1355.5|716
1626249600000|2021-07-14 08:00:00|1357.4|1356.2|1358.6|1357.4|1360.1|1358.9|1356.4|1355.2|277
1626253200000|2021-07-14 09:00:00|1358.3|1357.1|1354.5|1353.3|1359.1|1357.9|1353.7|1352.5|1037
1626256800000|2021-07-14 10:00:00|1354.4|1353.2|1353.4|1352.2|1356.8|1355.6|1353.3|1352.1|664
1626260400000|2021-07-14 11:00:00|1353.3|1352.1|1356.5|1355.3|1359.7|1358.5|1352.9|1351.7|1727
1626264000000|2021-07-14 12:00:00|1356.8|1355.6|1362.5|1361.3|1363.8|1362.6|1356.2|1355|1707
1626267600000|2021-07-14 13:00:00|1366|1364.8|1374.3|1373.1|1383.2|1382|1366|1364.8|12959
1626271200000|2021-07-14 14:00:00|1374.4|1373.2|1375.8|1374.6|1379|1377.8|1371.2|1370|8356
1626274800000|2021-07-14 15:00:00|1375.5|1374.3|1372.6|1371.4|1376|1374.8|1367|1365.8|5048
1626278400000|2021-07-14 16:00:00|1372.7|1371.5|1380.5|1379.3|1383.2|1382|1371.5|1370.3|6016
1626282000000|2021-07-14 17:00:00|1380.2|1379|1380.1|1378.9|1387|1385.8|1378.7|1377.5|7433
1626285600000|2021-07-14 18:00:00|1380.2|1379|1385|1383.8|1385.8|1384.6|1380.1|1378.9|3326
1626307200000|2021-07-15 00:00:00|1384.1|1382.9|1384.7|1383.5|1390.1|1388.9|1383.2|1382|1461
1626310800000|2021-07-15 01:00:00|1384.6|1383.4|1384.8|1383.6|1385.5|1384.3|1380.7|1379.5|1249
1626314400000|2021-07-15 02:00:00|1384.7|1383.5|1384.7|1383.5|1385.2|1384|1382.5|1381.3|252
1626318000000|2021-07-15 03:00:00|1384.6|1383.4|1383.4|1382.2|1386|1384.8|1382.7|1381.5|358
1626321600000|2021-07-15 04:00:00|1383.2|1382|1383.2|1382|1385.7|1384.5|1382.2|1381|310
1626325200000|2021-07-15 05:00:00|1383.6|1382.4|1385.2|1384|1386.9|1385.7|1383.4|1382.2|487
1626328800000|2021-07-15 06:00:00|1385.6|1384.4|1386.9|1385.7|1387.7|1386.5|1384.2|1383|742
1626332400000|2021-07-15 07:00:00|1386.7|1385.5|1381.4|1380.2|1387.1|1385.9|1379|1377.8|894
1626336000000|2021-07-15 08:00:00|1381.2|1380|1384.6|1383.4|1386.9|1385.7|1379.1|1377.9|717
1626339600000|2021-07-15 09:00:00|1384.5|1383.3|1384.9|1383.7|1385.9|1384.7|1381.8|1380.6|1426
1626343200000|2021-07-15 10:00:00|1385|1383.8|1381.4|1380.2|1386.9|1385.7|1380.1|1378.9|926
1626346800000|2021-07-15 11:00:00|1381.3|1380.1|1386.6|1385.4|1388.1|1386.9|1377.7|1376.5|1953
1626350400000|2021-07-15 12:00:00|1386.4|1385.2|1387|1385.8|1388.5|1387.3|1382.2|1381|1297
1626354000000|2021-07-15 13:00:00|1386.9|1385.7|1380.3|1379.1|1388.2|1387|1375.3|1374.1|7344
1626357600000|2021-07-15 14:00:00|1380.5|1379.3|1378.8|1377.6|1383.6|1382.4|1376.8|1375.6|8243
1626361200000|2021-07-15 15:00:00|1379.1|1377.9|1380.1|1378.9|1382.8|1381.6|1376.8|1375.6|4955
1626364800000|2021-07-15 16:00:00|1379.8|1378.6|1383.8|1382.6|1386|1384.8|1379.6|1378.4|5061
1626368400000|2021-07-15 17:00:00|1383.7|1382.5|1378.4|1377.2|1384.3|1383.1|1376.8|1375.6|4828
1626372000000|2021-07-15 18:00:00|1378.2|1377|1380|1378.8|1383|1381.8|1375.5|1374.3|4287
1626393600000|2021-07-16 00:00:00|1381.4|1380.2|1383.7|1382.5|1385.4|1384.2|1378.7|1377.5|1633
1626397200000|2021-07-16 01:00:00|1383.5|1382.3|1383.7|1382.5|1385.5|1384.3|1381.7|1380.5|1245
1626400800000|2021-07-16 02:00:00|1383.8|1382.6|1385.9|1384.7|1386.7|1385.5|1383|1381.8|795
1626404400000|2021-07-16 03:00:00|1385.7|1384.5|1383.5|1382.3|1386|1384.8|1383.2|1382|788
1626408000000|2021-07-16 04:00:00|1383.3|1382.1|1384.4|1383.2|1384.4|1383.2|1383.3|1382.1|164
1626411600000|2021-07-16 05:00:00|1384.3|1383.1|1384.9|1383.7|1385.5|1384.3|1382.7|1381.5|602
1626415200000|2021-07-16 06:00:00|1385|1383.8|1384.6|1383.4|1385|1383.8|1382.9|1381.7|708
1626418800000|2021-07-16 07:00:00|1384.5|1383.3|1382.1|1380.9|1384.6|1383.4|1380.1|1378.9|718
1626422400000|2021-07-16 08:00:00|1381.9|1380.7|1387.9|1386.7|1389.7|1388.5|1381.4|1380.2|1153
1626426000000|2021-07-16 09:00:00|1387.8|1386.6|1390.6|1389.4|1391|1389.8|1387.3|1386.1|677
1626429600000|2021-07-16 10:00:00|1390.7|1389.5|1390.4|1389.2|1393.4|1392.2|1389.5|1388.3|1094
1626433200000|2021-07-16 11:00:00|1390.5|1389.3|1395.9|1394.7|1396.2|1395|1389.9|1388.7|1353
1626436800000|2021-07-16 12:00:00|1396|1394.8|1395.2|1394|1398.3|1397.1|1394.9|1393.7|2289
1626440400000|2021-07-16 13:00:00|1396|1394.8|1397.3|1396.1|1400.7|1399.5|1394.2|1393|6891
1626444000000|2021-07-16 14:00:00|1397.6|1396.4|1407.8|1406.6|1409.5|1408.3|1393.7|1392.5|9825
1626447600000|2021-07-16 15:00:00|1407.9|1406.7|1402.7|1401.5|1408.9|1407.7|1401.6|1400.4|7328
1626451200000|2021-07-16 16:00:00|1402.6|1401.4|1396.5|1395.3|1403.9|1402.7|1393.2|1392|6676
1626454800000|2021-07-16 17:00:00|1396.9|1395.7|1398|1396.8|1400.1|1398.9|1395.3|1394.1|3652
1626458400000|2021-07-16 18:00:00|1398.2|1397|1388.2|1387|1399.6|1398.4|1387.5|1386.3|4494
1626652800000|2021-07-19 00:00:00|1414.1|1412.9|1415.5|1414.3|1418.8|1417.6|1412|1410.8|4656
1626656400000|2021-07-19 01:00:00|1415.4|1414.2|1409.2|1408|1416.3|1415.1|1409.2|1408|1353
1626660000000|2021-07-19 02:00:00|1409.1|1407.9|1409.2|1408|1410|1408.8|1406.8|1405.6|1619
1626663600000|2021-07-19 03:00:00|1409.1|1407.9|1409.1|1407.9|1410|1408.8|1407|1405.8|1002
1626667200000|2021-07-19 04:00:00|1409.2|1408|1410.2|1409|1410.9|1409.7|1408.9|1407.7|424
1626670800000|2021-07-19 05:00:00|1410|1408.8|1408.5|1407.3|1411.9|1410.7|1407.6|1406.4|825
1626674400000|2021-07-19 06:00:00|1408.4|1407.2|1406.9|1405.7|1409.2|1408|1405.9|1404.7|696
1626678000000|2021-07-19 07:00:00|1407.3|1406.1|1403.5|1402.3|1407.3|1406.1|1400.2|1399|898
1626681600000|2021-07-19 08:00:00|1403.4|1402.2|1401.9|1400.7|1405.9|1404.7|1399.2|1398|874
1626685200000|2021-07-19 09:00:00|1401.8|1400.6|1404.3|1403.1|1405.2|1404|1400.8|1399.6|584
1626688800000|2021-07-19 10:00:00|1404.4|1403.2|1403.4|1402.2|1404.7|1403.5|1401.2|1400|735
1626692400000|2021-07-19 11:00:00|1403.5|1402.3|1403.2|1402|1404.9|1403.7|1400.7|1399.5|1126
1626696000000|2021-07-19 12:00:00|1403.3|1402.1|1399.2|1398|1403.5|1402.3|1398.6|1397.4|1334
1626699600000|2021-07-19 13:00:00|1397.2|1396|1394.1|1392.9|1406.8|1405.6|1393.2|1392|7782
1626703200000|2021-07-19 14:00:00|1394.2|1393|1386.3|1385.1|1394.5|1393.3|1371.8|1370.6|14876
1626706800000|2021-07-19 15:00:00|1386.5|1385.3|1382.6|1381.4|1390.4|1389.2|1372.7|1371.5|7248
1626710400000|2021-07-19 16:00:00|1382.7|1381.5|1380.1|1378.9|1386.4|1385.2|1378.3|1377.1|3820
1626714000000|2021-07-19 17:00:00|1380|1378.8|1376|1374.8|1381.5|1380.3|1374.3|1373.1|3929
1626717600000|2021-07-19 18:00:00|1376.1|1374.9|1375.9|1374.7|1377.5|1376.3|1372.3|1371.1|4366
1626739200000|2021-07-20 00:00:00|1380|1378.8|1383.9|1382.7|1385.4|1384.2|1379.2|1378|2087
1626742800000|2021-07-20 01:00:00|1384|1382.8|1386.7|1385.5|1386.7|1385.5|1381.9|1380.7|1459
1626746400000|2021-07-20 02:00:00|1387|1385.8|1387.2|1386|1389|1387.8|1385.8|1384.6|863
1626750000000|2021-07-20 03:00:00|1386.9|1385.7|1388.7|1387.5|1390.5|1389.3|1386.7|1385.5|632
1626753600000|2021-07-20 04:00:00|1388.6|1387.4|1387|1385.8|1389|1387.8|1387|1385.8|200
1626757200000|2021-07-20 05:00:00|1386.8|1385.6|1389|1387.8|1390|1388.8|1385.7|1384.5|884
1626760800000|2021-07-20 06:00:00|1389.1|1387.9|1393.9|1392.7|1394.4|1393.2|1388.8|1387.6|1627
1626764400000|2021-07-20 07:00:00|1393.6|1392.4|1396.9|1395.7|1398.4|1397.2|1392.5|1391.3|900
1626768000000|2021-07-20 08:00:00|1396.6|1395.4|1394.9|1393.7|1397.8|1396.6|1392.2|1391|695
1626771600000|2021-07-20 09:00:00|1394.2|1393|1391.4|1390.2|1395.2|1394|1389.4|1388.2|770
1626775200000|2021-07-20 10:00:00|1391.3|1390.1|1395.9|1394.7|1396|1394.8|1387.9|1386.7|612
1626778800000|2021-07-20 11:00:00|1395.7|1394.5|1397.7|1396.5|1398.7|1397.5|1394.9|1393.7|2097
1626782400000|2021-07-20 12:00:00|1397.8|1396.6|1394.2|1393|1398|1396.8|1392|1390.8|1570
1626786000000|2021-07-20 13:00:00|1391.2|1390|1406.3|1405.1|1406.8|1405.6|1387.8|1386.6|12939
1626789600000|2021-07-20 14:00:00|1406.4|1405.2|1402.6|1401.4|1407.2|1406|1396.4|1395.2|10441
1626793200000|2021-07-20 15:00:00|1402.8|1401.6|1396.1|1394.9|1404.8|1403.6|1395.1|1393.9|5350
1626796800000|2021-07-20 16:00:00|1396.2|1395|1382.9|1381.7|1398.6|1397.4|1382.6|1381.4|7248
1626800400000|2021-07-20 17:00:00|1382.8|1381.6|1387.9|1386.7|1388.9|1387.7|1375.1|1373.9|7365
1626804000000|2021-07-20 18:00:00|1388|1386.8|1390.7|1389.5|1391.7|1390.5|1387.7|1386.5|3557
1626825600000|2021-07-21 00:00:00|1394.8|1393.6|1392.5|1391.3|1398|1396.8|1389.7|1388.5|2403
1626829200000|2021-07-21 01:00:00|1392.7|1391.5|1391.6|1390.4|1394|1392.8|1391|1389.8|999
1626832800000|2021-07-21 02:00:00|1391.5|1390.3|1386.9|1385.7|1391.7|1390.5|1385.7|1384.5|1514
1626836400000|2021-07-21 03:00:00|1386.8|1385.6|1385.5|1384.3|1386.8|1385.6|1383.8|1382.6|665
1626840000000|2021-07-21 04:00:00|1385.4|1384.2|1384.3|1383.1|1386.1|1384.9|1384.3|1383.1|250
1626843600000|2021-07-21 05:00:00|1384.2|1383|1377.2|1376|1384.2|1383|1376.8|1375.6|932
1626847200000|2021-07-21 06:00:00|1377.1|1375.9|1385.9|1384.7|1385.9|1384.7|1377.1|1375.9|713
1626850800000|2021-07-21 07:00:00|1385.7|1384.5|1386.4|1385.2|1387.2|1386|1381.7|1380.5|953
1626854400000|2021-07-21 08:00:00|1386.2|1385|1389.3|1388.1|1390.5|1389.3|1384.4|1383.2|636
1626858000000|2021-07-21 09:00:00|1388.9|1387.7|1385.6|1384.4|1389.1|1387.9|1383.9|1382.7|646
1626861600000|2021-07-21 10:00:00|1385.7|1384.5|1384.6|1383.4|1387|1385.8|1382.3|1381.1|546
1626865200000|2021-07-21 11:00:00|1384.7|1383.5|1388|1386.8|1389.5|1388.3|1383.1|1381.9|1182
1626868800000|2021-07-21 12:00:00|1387.8|1386.6|1392.8|1391.6|1395.3|1394.1|1385.7|1384.5|1978
1626872400000|2021-07-21 13:00:00|1392.3|1391.1|1393.6|1392.4|1397.6|1396.4|1382.6|1381.4|7946
1626876000000|2021-07-21 14:00:00|1393.8|1392.6|1385.6|1384.4|1394.1|1392.9|1376.8|1375.6|8941
1626879600000|2021-07-21 15:00:00|1385.7|1384.5|1390.7|1389.5|1391.3|1390.1|1381.9|1380.7|5360
1626883200000|2021-07-21 16:00:00|1390.8|1389.6|1386.1|1384.9|1395.1|1393.9|1385.6|1384.4|5923
1626886800000|2021-07-21 17:00:00|1386|1384.8|1388.9|1387.7|1390.8|1389.6|1385.1|1383.9|3378
1626890400000|2021-07-21 18:00:00|1389|1387.8|1390.6|1389.4|1392.1|1390.9|1388.6|1387.4|2887
1626912000000|2021-07-22 00:00:00|1391.4|1390.2|1380.9|1379.7|1392|1390.8|1380.2|1379|1631
1626915600000|2021-07-22 01:00:00|1380.8|1379.6|1378.6|1377.4|1382.2|1381|1377.6|1376.4|1193
1626919200000|2021-07-22 02:00:00|1378.4|1377.2|1379.6|1378.4|1380.4|1379.2|1376.4|1375.2|1156
1626922800000|2021-07-22 03:00:00|1379.4|1378.2|1377.3|1376.1|1379.4|1378.2|1375.4|1374.2|597
1626926400000|2021-07-22 04:00:00|1377.4|1376.2|1377.2|1376|1378.4|1377.2|1375.9|1374.7|302
1626930000000|2021-07-22 05:00:00|1377.1|1375.9|1375.3|1374.1|1377.1|1375.9|1374.7|1373.5|441
1626933600000|2021-07-22 06:00:00|1375.2|1374|1376.8|1375.6|1378.9|1377.7|1374.9|1373.7|912
1626937200000|2021-07-22 07:00:00|1376.6|1375.4|1368.5|1367.3|1377.1|1375.9|1363.5|1362.3|1580
1626940800000|2021-07-22 08:00:00|1367.9|1366.7|1373.4|1372.2|1376.1|1374.9|1364.9|1363.7|1513
1626944400000|2021-07-22 09:00:00|1373.2|1372|1366.9|1365.7|1373.2|1372|1366.1|1364.9|1201
1626948000000|2021-07-22 10:00:00|1366.7|1365.5|1369.1|1367.9|1371.9|1370.7|1364.7|1363.5|1290
1626951600000|2021-07-22 11:00:00|1369|1367.8|1360.3|1359.1|1369.5|1368.3|1359.8|1358.6|2514
1626955200000|2021-07-22 12:00:00|1360.2|1359|1364.3|1363.1|1365.9|1364.7|1357.5|1356.3|3483
1626958800000|2021-07-22 13:00:00|1364|1362.8|1358.3|1357.1|1367.5|1366.3|1353.5|1352.3|8950
1626962400000|2021-07-22 14:00:00|1358.2|1357|1347.9|1346.7|1365.3|1364.1|1343.9|1342.7|12761
1626966000000|2021-07-22 15:00:00|1348.1|1346.9|1350.9|1349.7|1355.2|1354|1347|1345.8|7576
1626969600000|2021-07-22 16:00:00|1351.2|1350|1367.4|1366.2|1369.6|1368.4|1351|1349.8|7136
1626973200000|2021-07-22 17:00:00|1367.3|1366.1|1372.7|1371.5|1373.9|1372.7|1365.1|1363.9|6193
1626976800000|2021-07-22 18:00:00|1372.4|1371.2|1364.1|1362.9|1372.4|1371.2|1362.1|1360.9|4369
1626998400000|2021-07-23 00:00:00|1369.1|1367.9|1361|1359.8|1369.4|1368.2|1358.8|1357.6|3335
1627002000000|2021-07-23 01:00:00|1360.8|1359.6|1354.4|1353.2|1361.6|1360.4|1353.7|1352.5|1373
1627005600000|2021-07-23 02:00:00|1354.5|1353.3|1357.9|1356.7|1357.9|1356.7|1352.9|1351.7|897
1627009200000|2021-07-23 03:00:00|1358.1|1356.9|1356.1|1354.9|1359.6|1358.4|1355.7|1354.5|507
1627012800000|2021-07-23 04:00:00|1356.2|1355|1354.3|1353.1|1356.4|1355.2|1354.2|1353|245
1627016400000|2021-07-23 05:00:00|1354.2|1353|1357|1355.8|1357.3|1356.1|1353.7|1352.5|486
1627020000000|2021-07-23 06:00:00|1356.7|1355.5|1359.3|1358.1|1359.7|1358.5|1356.7|1355.5|1009
1627023600000|2021-07-23 07:00:00|1359.2|1358|1352.8|1351.6|1360.9|1359.7|1352.7|1351.5|1091
1627027200000|2021-07-23 08:00:00|1353.1|1351.9|1353.3|1352.1|1353.4|1352.2|1349.5|1348.3|1745
1627030800000|2021-07-23 09:00:00|1353.4|1352.2|1354.3|1353.1|1354.6|1353.4|1351.3|1350.1|496
1627034400000|2021-07-23 10:00:00|1354.2|1353|1352.2|1351|1357.1|1355.9|1351.9|1350.7|1085
1627038000000|2021-07-23 11:00:00|1352.3|1351.1|1354.7|1353.5|1357.1|1355.9|1351.8|1350.6|905
1627041600000|2021-07-23 12:00:00|1354.8|1353.6|1360.2|1359|1361.9|1360.7|1354.7|1353.5|1510
1627045200000|2021-07-23 13:00:00|1358.7|1357.5|1360.9|1359.7|1365.2|1364|1355.7|1354.5|6339
1627048800000|2021-07-23 14:00:00|1360.7|1359.5|1352.9|1351.7|1360.9|1359.7|1352.6|1351.4|5364
1627052400000|2021-07-23 15:00:00|1353|1351.8|1359.9|1358.7|1362.2|1361|1353|1351.8|3818
1627056000000|2021-07-23 16:00:00|1360.1|1358.9|1351.7|1350.5|1362.2|1361|1351.7|1350.5|4840
1627059600000|2021-07-23 17:00:00|1351.9|1350.7|1351.7|1350.5|1353.3|1352.1|1347.2|1346|5601
1627063200000|2021-07-23 18:00:00|1351.8|1350.6|1350.6|1349.4|1356|1354.8|1350.3|1349.1|5435
1627257600000|2021-07-26 00:00:00|1356.6|1355.4|1346.5|1345.3|1357.6|1356.4|1342.6|1341.4|3322
1627261200000|2021-07-26 01:00:00|1346.3|1345.1|1336.1|1334.9|1346.8|1345.6|1335.9|1334.7|2686
1627264800000|2021-07-26 02:00:00|1336|1334.8|1335.7|1334.5|1337.9|1336.7|1334.9|1333.7|1158
1627268400000|2021-07-26 03:00:00|1335.6|1334.4|1335.4|1334.2|1335.9|1334.7|1334.9|1333.7|345
1627272000000|2021-07-26 04:00:00|1335.6|1334.4|1336.7|1335.5|1337.2|1336|1335.2|1334|465
1627275600000|2021-07-26 05:00:00|1336.9|1335.7|1339|1337.8|1340.7|1339.5|1335.2|1334|1021
1627279200000|2021-07-26 06:00:00|1338.7|1337.5|1337.6|1336.4|1338.7|1337.5|1333.9|1332.7|1021
1627282800000|2021-07-26 07:00:00|1337.7|1336.5|1339.9|1338.7|1339.9|1338.7|1335.9|1334.7|647
1627286400000|2021-07-26 08:00:00|1339.6|1338.4|1337|1335.8|1339.6|1338.4|1333.9|1332.7|1328
1627290000000|2021-07-26 09:00:00|1336.9|1335.7|1342.2|1341|1342.2|1341|1336.3|1335.1|878
1627293600000|2021-07-26 10:00:00|1342.3|1341.1|1340.2|1339|1344.7|1343.5|1337.2|1336|1057
1627297200000|2021-07-26 11:00:00|1340.4|1339.2|1342.7|1341.5|1343.5|1342.3|1339.2|1338|596
1627300800000|2021-07-26 12:00:00|1342.5|1341.3|1340.9|1339.7|1343.2|1342|1339.3|1338.1|1194
1627304400000|2021-07-26 13:00:00|1341.6|1340.4|1337.9|1336.7|1349.2|1348|1334.2|1333|6975
1627308000000|2021-07-26 14:00:00|1338|1336.8|1351.2|1350|1351.5|1350.3|1337|1335.8|8524
1627311600000|2021-07-26 15:00:00|1351.3|1350.1|1354.3|1353.1|1355.7|1354.5|1345.2|1344|5730
1627315200000|2021-07-26 16:00:00|1354.4|1353.2|1361.4|1360.2|1361.5|1360.3|1353.9|1352.7|7008
1627318800000|2021-07-26 17:00:00|1361.7|1360.5|1359.2|1358|1361.7|1360.5|1357.9|1356.7|3756
1627322400000|2021-07-26 18:00:00|1359.4|1358.2|1359.9|1358.7|1362.4|1361.2|1357.9|1356.7|3749
1627344000000|2021-07-27 00:00:00|1368.4|1367.2|1370.4|1369.2|1374.3|1373.1|1367.7|1366.5|2871
1627347600000|2021-07-27 01:00:00|1370.3|1369.1|1368.9|1367.7|1370.5|1369.3|1366.3|1365.1|968
1627351200000|2021-07-27 02:00:00|1368.8|1367.6|1370|1368.8|1370.4|1369.2|1367.9|1366.7|686
1627354800000|2021-07-27 03:00:00|1369.9|1368.7|1368.4|1367.2|1370.6|1369.4|1368.4|1367.2|284
1627358400000|2021-07-27 04:00:00|1368.5|1367.3|1367.6|1366.4|1369|1367.8|1367.3|1366.1|189
1627362000000|2021-07-27 05:00:00|1367.5|1366.3|1371.8|1370.6|1372.1|1370.9|1366.6|1365.4|968
1627365600000|2021-07-27 06:00:00|1371.7|1370.5|1368.8|1367.6|1372.1|1370.9|1367.8|1366.6|630
1627369200000|2021-07-27 07:00:00|1368.5|1367.3|1369.5|1368.3|1370.1|1368.9|1361.9|1360.7|1650
1627372800000|2021-07-27 08:00:00|1369.6|1368.4|1373|1371.8|1373.5|1372.3|1368|1366.8|893
1627376400000|2021-07-27 09:00:00|1373.4|1372.2|1376|1374.8|1378.1|1376.9|1370.8|1369.6|1419
1627380000000|2021-07-27 10:00:00|1375.9|1374.7|1373.5|1372.3|1376.3|1375.1|1372.2|1371|845
1627383600000|2021-07-27 11:00:00|1373.3|1372.1|1379.5|1378.3|1381.4|1380.2|1372|1370.8|1802
1627387200000|2021-07-27 12:00:00|1379.4|1378.2|1376.6|1375.4|1381.1|1379.9|1374.2|1373|2001
1627390800000|2021-07-27 13:00:00|1378.5|1377.3|1375.4|1374.2|1389.2|1388|1372.5|1371.3|8857
1627394400000|2021-07-27 14:00:00|1375.5|1374.3|1376.6|1375.4|1376.7|1375.5|1367.5|1366.3|7198
1627398000000|2021-07-27 15:00:00|1376.7|1375.5|1362.7|1361.5|1377.9|1376.7|1361|1359.8|6001
1627401600000|2021-07-27 16:00:00|1362.8|1361.6|1362.3|1361.1|1366.7|1365.5|1357.5|1356.3|6192
1627405200000|2021-07-27 17:00:00|1362.5|1361.3|1361.7|1360.5|1365.2|1364|1359.3|1358.1|4358
1627408800000|2021-07-27 18:00:00|1361.3|1360.1|1362.9|1361.7|1363.5|1362.3|1360|1358.8|3452
1627430400000|2021-07-28 00:00:00|1366.9|1365.7|1367.9|1366.7|1368.9|1367.7|1365.7|1364.5|2097
1627434000000|2021-07-28 01:00:00|1367.8|1366.6|1369.9|1368.7|1372.9|1371.7|1367.4|1366.2|1336
1627437600000|2021-07-28 02:00:00|1369.7|1368.5|1366.8|1365.6|1369.8|1368.6|1365.2|1364|822
1627441200000|2021-07-28 03:00:00|1366.9|1365.7|1365.8|1364.6|1367.1|1365.9|1364.7|1363.5|310
1627444800000|2021-07-28 04:00:00|1365.9|1364.7|1365.5|1364.3|1366.4|1365.2|1364.7|1363.5|299
1627448400000|2021-07-28 05:00:00|1365.4|1364.2|1362.3|1361.1|1367.8|1366.6|1359.6|1358.4|917
1627452000000|2021-07-28 06:00:00|1362.2|1361|1357.8|1356.6|1363.5|1362.3|1354.2|1353|894
1627455600000|2021-07-28 07:00:00|1357.9|1356.7|1354.1|1352.9|1360.7|1359.5|1352.9|1351.7|857
1627459200000|2021-07-28 08:00:00|1354.2|1353|1357.6|1356.4|1358.1|1356.9|1352.5|1351.3|951
1627462800000|2021-07-28 09:00:00|1357.5|1356.3|1357.1|1355.9|1357.9|1356.7|1353.2|1352|747
1627466400000|2021-07-28 10:00:00|1357.2|1356|1355.6|1354.4|1358.2|1357|1354.1|1352.9|845
1627470000000|2021-07-28 11:00:00|1355.7|1354.5|1360.3|1359.1|1362.7|1361.5|1355.5|1354.3|1791
1627473600000|2021-07-28 12:00:00|1360.1|1358.9|1368.5|1367.3|1368.5|1367.3|1360.1|1358.9|2128
1627477200000|2021-07-28 13:00:00|1368.7|1367.5|1362.7|1361.5|1372|1370.8|1357.6|1356.4|7307
1627480800000|2021-07-28 14:00:00|1362.9|1361.7|1359.3|1358.1|1365.7|1364.5|1359.2|1358|5416
1627484400000|2021-07-28 15:00:00|1359.4|1358.2|1360.2|1359|1363.3|1362.1|1356.2|1355|3782
1627488000000|2021-07-28 16:00:00|1360.3|1359.1|1359.1|1357.9|1362.2|1361|1355.5|1354.3|3762
1627491600000|2021-07-28 17:00:00|1358.9|1357.7|1362.6|1361.4|1365.2|1364|1358.7|1357.5|5729
1627495200000|2021-07-28 18:00:00|1362.7|1361.5|1362.9|1361.7|1364.4|1363.2|1361.9|1360.7|3902
1627516800000|2021-07-29 00:00:00|1362.5|1361.3|1363|1361.8|1364.3|1363.1|1360.3|1359.1|1089
1627520400000|2021-07-29 01:00:00|1362.7|1361.5|1361.8|1360.6|1363.2|1362|1360.5|1359.3|996
1627524000000|2021-07-29 02:00:00|1361.9|1360.7|1362.5|1361.3|1363|1361.8|1358.6|1357.4|282
1627527600000|2021-07-29 03:00:00|1362.7|1361.5|1365.6|1364.4|1365.7|1364.5|1362.2|1361|665
1627531200000|2021-07-29 04:00:00|1365.5|1364.3|1366.2|1365|1366.7|1365.5|1365.5|1364.3|127
1627534800000|2021-07-29 05:00:00|1366.3|1365.1|1367.3|1366.1|1369.6|1368.4|1366.2|1365|766
1627538400000|2021-07-29 06:00:00|1367.2|1366|1371.3|1370.1|1371.5|1370.3|1367|1365.8|1020
1627542000000|2021-07-29 07:00:00|1371.2|1370|1370.9|1369.7|1376|1374.8|1370|1368.8|1090
1627545600000|2021-07-29 08:00:00|1370.8|1369.6|1374|1372.8|1375.7|1374.5|1370.7|1369.5|583
1627549200000|2021-07-29 09:00:00|1374.4|1373.2|1371.7|1370.5|1374.4|1373.2|1370.9|1369.7|759
1627552800000|2021-07-29 10:00:00|1371.6|1370.4|1371.3|1370.1|1371.7|1370.5|1368.9|1367.7|366
1627556400000|2021-07-29 11:00:00|1371.2|1370|1371.4|1370.2|1371.7|1370.5|1368.2|1367|768
1627560000000|2021-07-29 12:00:00|1371.6|1370.4|1373|1371.8|1374.8|1373.6|1370.9|1369.7|1566
1627563600000|2021-07-29 13:00:00|1373.9|1372.7|1374.9|1373.7|1378.7|1377.5|1369.2|1368|6638
1627567200000|2021-07-29 14:00:00|1375|1373.8|1377.7|1376.5|1380.9|1379.7|1373.2|1372|6984
1627570800000|2021-07-29 15:00:00|1377.8|1376.6|1378.5|1377.3|1379.7|1378.5|1374|1372.8|5246
1627574400000|2021-07-29 16:00:00|1378.7|1377.5|1380.4|1379.2|1381.2|1380|1376|1374.8|5025
1627578000000|2021-07-29 17:00:00|1380.3|1379.1|1379.9|1378.7|1380.9|1379.7|1377.4|1376.2|3878
1627581600000|2021-07-29 18:00:00|1380.2|1379|1380|1378.8|1380.4|1379.2|1377.9|1376.7|3807
1627603200000|2021-07-30 00:00:00|1380.7|1379.5|1375.6|1374.4|1382.1|1380.9|1374.9|1373.7|1356
1627606800000|2021-07-30 01:00:00|1375.5|1374.3|1375.9|1374.7|1376.1|1374.9|1371|1369.8|1948
1627610400000|2021-07-30 02:00:00|1375.7|1374.5|1377.6|1376.4|1379|1377.8|1374.2|1373|869
1627614000000|2021-07-30 03:00:00|1377.5|1376.3|1377.2|1376|1379|1377.8|1376.6|1375.4|419
1627617600000|2021-07-30 04:00:00|1377.3|1376.1|1377.5|1376.3|1378.4|1377.2|1376.9|1375.7|73
1627621200000|2021-07-30 05:00:00|1377.4|1376.2|1376.5|1375.3|1377.6|1376.4|1374.9|1373.7|223
1627624800000|2021-07-30 06:00:00|1376.6|1375.4|1379|1377.8|1379.2|1378|1374.1|1372.9|514
1627628400000|2021-07-30 07:00:00|1378.9|1377.7|1379.2|1378|1379.7|1378.5|1377|1375.8|304
1627632000000|2021-07-30 08:00:00|1379|1377.8|1377.9|1376.7|1379.9|1378.7|1377.2|1376|296
1627635600000|2021-07-30 09:00:00|1377.7|1376.5|1372.6|1371.4|1377.7|1376.5|1372.4|1371.2|635
1627639200000|2021-07-30 10:00:00|1372.8|1371.6|1371.1|1369.9|1373.7|1372.5|1369.1|1367.9|1104
1627642800000|2021-07-30 11:00:00|1371.2|1370|1367.4|1366.2|1371.4|1370.2|1366.8|1365.6|1211
1627646400000|2021-07-30 12:00:00|1367.1|1365.9|1364.5|1363.3|1368|1366.8|1364.2|1363|1358
1627650000000|2021-07-30 13:00:00|1363.3|1362.1|1355.3|1354.1|1369.1|1367.9|1352.9|1351.7|7292
1627653600000|2021-07-30 14:00:00|1355.5|1354.3|1350.7|1349.5|1357.3|1356.1|1347.5|1346.3|9265
1627657200000|2021-07-30 15:00:00|1350.8|1349.6|1350.8|1349.6|1355.6|1354.4|1350.3|1349.1|4920
1627660800000|2021-07-30 16:00:00|1350.9|1349.7|1347.3|1346.1|1353.3|1352.1|1345.1|1343.9|4661
1627664400000|2021-07-30 17:00:00|1347.6|1346.4|1348.1|1346.9|1352.4|1351.2|1347.3|1346.1|4721
1627668000000|2021-07-30 18:00:00|1347.8|1346.6|1350.3|1349.1|1352.8|1351.6|1347.4|1346.2|4480
1627862400000|2021-08-02 00:00:00|1352.3|1351.1|1353.3|1352.1|1357.1|1355.9|1350.4|1349.2|2626
1627866000000|2021-08-02 01:00:00|1353.7|1352.5|1348.4|1347.2|1355.3|1354.1|1347.8|1346.6|1413
1627869600000|2021-08-02 02:00:00|1348.5|1347.3|1348.1|1346.9|1349.8|1348.6|1346.2|1345|511
1627873200000|2021-08-02 03:00:00|1347.9|1346.7|1352.6|1351.4|1352.7|1351.5|1346.7|1345.5|683
1627876800000|2021-08-02 04:00:00|1352.8|1351.6|1349.4|1348.2|1352.8|1351.6|1349.2|1348|221
1627880400000|2021-08-02 05:00:00|1349.3|1348.1|1347.4|1346.2|1349.9|1348.7|1346.2|1345|628
1627884000000|2021-08-02 06:00:00|1347.1|1345.9|1348.1|1346.9|1349.7|1348.5|1346.2|1345|507
1627887600000|2021-08-02 07:00:00|1348.2|1347|1342.8|1341.6|1349.3|1348.1|1342.7|1341.5|526
1627891200000|2021-08-02 08:00:00|1342.9|1341.7|1343.3|1342.1|1344.3|1343.1|1342.4|1341.2|462
1627894800000|2021-08-02 09:00:00|1343.4|1342.2|1345|1343.8|1345.4|1344.2|1342.4|1341.2|456
1627898400000|2021-08-02 10:00:00|1345.1|1343.9|1348|1346.8|1349.6|1348.4|1343.3|1342.1|897
1627902000000|2021-08-02 11:00:00|1348.2|1347|1341.2|1340|1349|1347.8|1338.5|1337.3|1844
1627905600000|2021-08-02 12:00:00|1341.1|1339.9|1343.9|1342.7|1344.6|1343.4|1339.7|1338.5|785
1627909200000|2021-08-02 13:00:00|1345.9|1344.7|1343.7|1342.5|1352|1350.8|1341.2|1340|6737
1627912800000|2021-08-02 14:00:00|1343.6|1342.4|1345|1343.8|1348.7|1347.5|1340.5|1339.3|5337
1627916400000|2021-08-02 15:00:00|1344.9|1343.7|1352.5|1351.3|1359.5|1358.3|1344.2|1343|7629
1627920000000|2021-08-02 16:00:00|1352.7|1351.5|1358.7|1357.5|1360|1358.8|1348.1|1346.9|5236
1627923600000|2021-08-02 17:00:00|1358.6|1357.4|1358|1356.8|1361|1359.8|1357.3|1356.1|3957
1627927200000|2021-08-02 18:00:00|1357.9|1356.7|1355|1353.8|1358.7|1357.5|1353.7|1352.5|4645
1627948800000|2021-08-03 00:00:00|1348.3|1347.1|1347.6|1346.4|1348.7|1347.5|1344.3|1343.1|1938
1627952400000|2021-08-03 01:00:00|1347.5|1346.3|1341.8|1340.6|1347.6|1346.4|1340.6|1339.4|1793
1627956000000|2021-08-03 02:00:00|1341.9|1340.7|1341|1339.8|1342.1|1340.9|1339.8|1338.6|560
1627959600000|2021-08-03 03:00:00|1341.1|1339.9|1345.5|1344.3|1345.8|1344.6|1340.6|1339.4|536
1627963200000|2021-08-03 04:00:00|1345.4|1344.2|1345.1|1343.9|1346.6|1345.4|1344.1|1342.9|223
1627966800000|2021-08-03 05:00:00|1345.2|1344|1348.8|1347.6|1349.8|1348.6|1344.8|1343.6|628
1627970400000|2021-08-03 06:00:00|1348.9|1347.7|1346.8|1345.6|1350.1|1348.9|1346.1|1344.9|675
1627974000000|2021-08-03 07:00:00|1347.1|1345.9|1346.4|1345.2|1349.5|1348.3|1344.5|1343.3|409
1627977600000|2021-08-03 08:00:00|1346.3|1345.1|1346.1|1344.9|1348.3|1347.1|1344.8|1343.6|327
1627981200000|2021-08-03 09:00:00|1346|1344.8|1345|1343.8|1347.4|1346.2|1342.3|1341.1|407
1627984800000|2021-08-03 10:00:00|1344.8|1343.6|1345.4|1344.2|1348.9|1347.7|1344.6|1343.4|1405
1627988400000|2021-08-03 11:00:00|1345.3|1344.1|1337.5|1336.3|1345.3|1344.1|1335.5|1334.3|2075
1627992000000|2021-08-03 12:00:00|1337.6|1336.4|1330.6|1329.4|1337.7|1336.5|1329.3|1328.1|3503
1627995600000|2021-08-03 13:00:00|1330|1328.8|1323.2|1322|1339.1|1337.9|1321.1|1319.9|13309
1627999200000|2021-08-03 14:00:00|1323.3|1322.1|1317.7|1316.5|1325.9|1324.7|1316.9|1315.7|10729
1628002800000|2021-08-03 15:00:00|1317.5|1316.3|1317.2|1316|1319.4|1318.2|1311.2|1310|9321
1628006400000|2021-08-03 16:00:00|1317.3|1316.1|1320.3|1319.1|1324.7|1323.5|1316.6|1315.4|6191
1628010000000|2021-08-03 17:00:00|1320.4|1319.2|1323.2|1322|1324.2|1323|1319.2|1318|4325
1628013600000|2021-08-03 18:00:00|1323.4|1322.2|1322.2|1321|1323.9|1322.7|1320.4|1319.2|4351
1628035200000|2021-08-04 00:00:00|1325.5|1324.3|1321|1319.8|1327.2|1326|1320.5|1319.3|1728
1628038800000|2021-08-04 01:00:00|1320.9|1319.7|1323.4|1322.2|1324.7|1323.5|1319.9|1318.7|1211
1628042400000|2021-08-04 02:00:00|1323.5|1322.3|1326.2|1325|1326.7|1325.5|1323.5|1322.3|798
1628046000000|2021-08-04 03:00:00|1326.1|1324.9|1326.7|1325.5|1327.2|1326|1325.8|1324.6|954
1628049600000|2021-08-04 04:00:00|1326.8|1325.6|1326.4|1325.2|1327|1325.8|1325.4|1324.2|327
1628053200000|2021-08-04 05:00:00|1326.3|1325.1|1328.1|1326.9|1329.4|1328.2|1325.2|1324|1317
1628056800000|2021-08-04 06:00:00|1328|1326.8|1329.5|1328.3|1330.7|1329.5|1325.8|1324.6|1748
1628060400000|2021-08-04 07:00:00|1329.4|1328.2|1327.3|1326.1|1330.6|1329.4|1326.3|1325.1|936
1628064000000|2021-08-04 08:00:00|1327.4|1326.2|1326.4|1325.2|1329.1|1327.9|1326.4|1325.2|711
1628067600000|2021-08-04 09:00:00|1326.5|1325.3|1326.4|1325.2|1328.5|1327.3|1326.4|1325.2|876
1628071200000|2021-08-04 10:00:00|1326.7|1325.5|1326.9|1325.7|1327.6|1326.4|1322.7|1321.5|897
1628074800000|2021-08-04 11:00:00|1326.8|1325.6|1325.9|1324.7|1329.4|1328.2|1324.4|1323.2|1868
1628078400000|2021-08-04 12:00:00|1325.8|1324.6|1324.8|1323.6|1327.2|1326|1322.7|1321.5|1099
1628082000000|2021-08-04 13:00:00|1326.2|1325|1329.8|1328.6|1331.2|1330|1325.4|1324.2|8337
1628085600000|2021-08-04 14:00:00|1329.9|1328.7|1326.6|1325.4|1331.2|1330|1323.6|1322.4|7827
1628089200000|2021-08-04 15:00:00|1326.9|1325.7|1319.1|1317.9|1329.4|1328.2|1316.4|1315.2|7177
1628092800000|2021-08-04 16:00:00|1319.2|1318|1328.1|1326.9|1330.1|1328.9|1316.4|1315.2|7091
1628096400000|2021-08-04 17:00:00|1328|1326.8|1328.5|1327.3|1331.8|1330.6|1326.9|1325.7|4535
1628100000000|2021-08-04 18:00:00|1328.3|1327.1|1329.2|1328|1329.8|1328.6|1327.2|1326|4552
1628121600000|2021-08-05 00:00:00|1328.8|1327.6|1327|1325.8|1329.3|1328.1|1324.8|1323.6|1449
1628125200000|2021-08-05 01:00:00|1327.1|1325.9|1324.4|1323.2|1327.1|1325.9|1322.8|1321.6|524
1628128800000|2021-08-05 02:00:00|1324.3|1323.1|1326.2|1325|1327.4|1326.2|1323.6|1322.4|432
1628132400000|2021-08-05 03:00:00|1326.3|1325.1|1328.3|1327.1|1329.1|1327.9|1326.2|1325|808
1628136000000|2021-08-05 04:00:00|1328.1|1326.9|1326.5|1325.3|1328.3|1327.1|1326.3|1325.1|126
1628139600000|2021-08-05 05:00:00|1326.4|1325.2|1323|1321.8|1327.1|1325.9|1322.9|1321.7|310
1628143200000|2021-08-05 06:00:00|1322.9|1321.7|1322.3|1321.1|1325.3|1324.1|1322|1320.8|599
1628146800000|2021-08-05 07:00:00|1322.2|1321|1321.3|1320.1|1322.6|1321.4|1318.9|1317.7|1010
1628150400000|2021-08-05 08:00:00|1321|1319.8|1321.2|1320|1321.3|1320.1|1317.2|1316|869
1628154000000|2021-08-05 09:00:00|1321.1|1319.9|1320.6|1319.4|1322.9|1321.7|1319.3|1318.1|714
1628157600000|2021-08-05 10:00:00|1320.5|1319.3|1321.8|1320.6|1321.8|1320.6|1318.9|1317.7|527
1628161200000|2021-08-05 11:00:00|1321.7|1320.5|1323.5|1322.3|1324.2|1323|1320.7|1319.5|1871
1628164800000|2021-08-05 12:00:00|1323.6|1322.4|1323|1321.8|1324.2|1323|1321.2|1320|1224
1628168400000|2021-08-05 13:00:00|1324.7|1323.5|1334.3|1333.1|1339.4|1338.2|1324.5|1323.3|9464
1628172000000|2021-08-05 14:00:00|1334.4|1333.2|1338.2|1337|1339|1337.8|1331.2|1330|7307
1628175600000|2021-08-05 15:00:00|1338.4|1337.2|1335.2|1334|1341.5|1340.3|1335.1|1333.9|5943
1628179200000|2021-08-05 16:00:00|1335.4|1334.2|1334.9|1333.7|1337.2|1336|1332.2|1331|3929
1628182800000|2021-08-05 17:00:00|1334.6|1333.4|1332.9|1331.7|1336.8|1335.6|1332.1|1330.9|3570
1628186400000|2021-08-05 18:00:00|1333|1331.8|1330.3|1329.1|1334.7|1333.5|1329.6|1328.4|3553
1628208000000|2021-08-06 00:00:00|1330.1|1328.9|1325.7|1324.5|1331.1|1329.9|1325.2|1324|1378
1628211600000|2021-08-06 01:00:00|1325.9|1324.7|1329|1327.8|1331|1329.8|1325.6|1324.4|1308
1628215200000|2021-08-06 02:00:00|1329.2|1328|1331.4|1330.2|1332|1330.8|1329.2|1328|1102
1628218800000|2021-08-06 03:00:00|1331.5|1330.3|1332.4|1331.2|1332.6|1331.4|1331.3|1330.1|515
1628222400000|2021-08-06 04:00:00|1332.2|1331|1329.3|1328.1|1332.2|1331|1327.9|1326.7|291
1628226000000|2021-08-06 05:00:00|1329.4|1328.2|1329.6|1328.4|1329.8|1328.6|1328|1326.8|215
1628229600000|2021-08-06 06:00:00|1329.5|1328.3|1331.1|1329.9|1333.3|1332.1|1328.8|1327.6|556
1628233200000|2021-08-06 07:00:00|1331|1329.8|1334.1|1332.9|1334.5|1333.3|1330.6|1329.4|598
1628236800000|2021-08-06 08:00:00|1334.2|1333|1330.4|1329.2|1334.2|1333|1329.3|1328.1|341
1628240400000|2021-08-06 09:00:00|1330.3|1329.1|1335.7|1334.5|1336.7|1335.5|1330.1|1328.9|586
1628244000000|2021-08-06 10:00:00|1335.8|1334.6|1337.5|1336.3|1339.2|1338|1333.3|1332.1|1571
1628247600000|2021-08-06 11:00:00|1337.6|1336.4|1339.1|1337.9|1340.4|1339.2|1335.5|1334.3|1157
1628251200000|2021-08-06 12:00:00|1338.8|1337.6|1336.4|1335.2|1340.4|1339.2|1335.9|1334.7|1030
1628254800000|2021-08-06 13:00:00|1337.3|1336.1|1337.8|1336.6|1344.6|1343.4|1333.7|1332.5|7317
1628258400000|2021-08-06 14:00:00|1337.9|1336.7|1338.9|1337.7|1340.4|1339.2|1333.9|1332.7|5847
1628262000000|2021-08-06 15:00:00|1338.8|1337.6|1334.2|1333|1339.7|1338.5|1334.2|1333|4271
1628265600000|2021-08-06 16:00:00|1334.5|1333.3|1339.7|1338.5|1339.7|1338.5|1334.2|1333|3356
1628269200000|2021-08-06 17:00:00|1339.6|1338.4|1339.4|1338.2|1339.9|1338.7|1337.6|1336.4|3208
1628272800000|2021-08-06 18:00:00|1339.5|1338.3|1340.8|1339.6|1342.7|1341.5|1338|1336.8|4115
1628467200000|2021-08-09 00:00:00|1341.5|1340.3|1339.3|1338.1|1342.9|1341.7|1336.6|1335.4|2858
1628470800000|2021-08-09 01:00:00|1339.2|1338|1337.7|1336.5|1339.9|1338.7|1335.6|1334.4|1606
1628474400000|2021-08-09 02:00:00|1337.6|1336.4|1341.5|1340.3|1342|1340.8|1337.5|1336.3|658
1628478000000|2021-08-09 03:00:00|1341.4|1340.2|1341.5|1340.3|1343.3|1342.1|1341|1339.8|613
1628481600000|2021-08-09 04:00:00|1341.4|1340.2|1341.9|1340.7|1342.2|1341|1341|1339.8|135
1628485200000|2021-08-09 05:00:00|1341.8|1340.6|1341.6|1340.4|1343.5|1342.3|1341.3|1340.1|472
1628488800000|2021-08-09 06:00:00|1341.5|1340.3|1343.8|1342.6|1345.5|1344.3|1341|1339.8|637
1628492400000|2021-08-09 07:00:00|1344|1342.8|1341.5|1340.3|1345|1343.8|1340.3|1339.1|504
1628496000000|2021-08-09 08:00:00|1341.4|1340.2|1335.8|1334.6|1341.6|1340.4|1335.8|1334.6|1018
1628499600000|2021-08-09 09:00:00|1335.4|1334.2|1335.7|1334.5|1338.4|1337.2|1333.3|1332.1|1354
1628503200000|2021-08-09 10:00:00|1335.8|1334.6|1336.4|1335.2|1339.2|1338|1334.8|1333.6|1389
1628506800000|2021-08-09 11:00:00|1336.3|1335.1|1337.2|1336|1339.8|1338.6|1334.4|1333.2|949
1628510400000|2021-08-09 12:00:00|1336.8|1335.6|1332.4|1331.2|1338.7|1337.5|1330.3|1329.1|2502
1628514000000|2021-08-09 13:00:00|1333.9|1332.7|1347.7|1346.5|1348.9|1347.7|1333.3|1332.1|7845
1628517600000|2021-08-09 14:00:00|1347.8|1346.6|1334.1|1332.9|1349.3|1348.1|1332.3|1331.1|7575
1628521200000|2021-08-09 15:00:00|1334.3|1333.1|1336.3|1335.1|1337.8|1336.6|1332.8|1331.6|3617
1628524800000|2021-08-09 16:00:00|1336.1|1334.9|1331.3|1330.1|1338.8|1337.6|1330.6|1329.4|4602
1628528400000|2021-08-09 17:00:00|1331.4|1330.2|1330.7|1329.5|1331.5|1330.3|1328.8|1327.6|5387
1628532000000|2021-08-09 18:00:00|1330.6|1329.4|1333.2|1332|1333.8|1332.6|1329.9|1328.7|4395
1628553600000|2021-08-10 00:00:00|1329.6|1328.4|1334.4|1333.2|1335.1|1333.9|1327.6|1326.4|2051
1628557200000|2021-08-10 01:00:00|1334.3|1333.1|1334.5|1333.3|1336.5|1335.3|1331.9|1330.7|1115
1628560800000|2021-08-10 02:00:00|1334.3|1333.1|1336.9|1335.7|1337.8|1336.6|1333.4|1332.2|522
1628564400000|2021-08-10 03:00:00|1337|1335.8|1338.6|1337.4|1339.7|1338.5|1336.9|1335.7|587
1628568000000|2021-08-10 04:00:00|1338.5|1337.3|1338.7|1337.5|1338.8|1337.6|1337.7|1336.5|136
1628571600000|2021-08-10 05:00:00|1338.6|1337.4|1341.6|1340.4|1342.2|1341|1338|1336.8|477
1628575200000|2021-08-10 06:00:00|1341.5|1340.3|1343.3|1342.1|1344|1342.8|1340.5|1339.3|1213
1628578800000|2021-08-10 07:00:00|1343.2|1342|1340.6|1339.4|1345.2|1344|1338.8|1337.6|741
1628582400000|2021-08-10 08:00:00|1340.3|1339.1|1340.7|1339.5|1341.5|1340.3|1339.2|1338|492
1628586000000|2021-08-10 09:00:00|1340.6|1339.4|1338.6|1337.4|1341.2|1340|1337.6|1336.4|749
1628589600000|2021-08-10 10:00:00|1338.4|1337.2|1341.1|1339.9|1341.6|1340.4|1336.8|1335.6|657
1628593200000|2021-08-10 11:00:00|1341|1339.8|1336.6|1335.4|1341.2|1340|1336.6|1335.4|1731
1628596800000|2021-08-10 12:00:00|1336.8|1335.6|1338.3|1337.1|1340|1338.8|1336.1|1334.9|1503
1628600400000|2021-08-10 13:00:00|1340.4|1339.2|1342.8|1341.6|1345.7|1344.5|1339.1|1337.9|6984
1628604000000|2021-08-10 14:00:00|1342.9|1341.7|1340.4|1339.2|1343|1341.8|1337|1335.8|5484
1628607600000|2021-08-10 15:00:00|1340.5|1339.3|1339|1337.8|1342.4|1341.2|1337.9|1336.7|3452
1628611200000|2021-08-10 16:00:00|1338.9|1337.7|1341.7|1340.5|1342.1|1340.9|1338.9|1337.7|2757
1628614800000|2021-08-10 17:00:00|1341.6|1340.4|1339.4|1338.2|1342.9|1341.7|1338.4|1337.2|4038
1628618400000|2021-08-10 18:00:00|1339.7|1338.5|1340.7|1339.5|1341|1339.8|1338.2|1337|3784
1628640000000|2021-08-11 00:00:00|1339.2|1338|1338.2|1337|1340.1|1338.9|1336.2|1335|1224
1628643600000|2021-08-11 01:00:00|1338.1|1336.9|1342.6|1341.4|1343.2|1342|1337.3|1336.1|1100
1628647200000|2021-08-11 02:00:00|1342.7|1341.5|1343.4|1342.2|1343.5|1342.3|1340.6|1339.4|1088
1628650800000|2021-08-11 03:00:00|1343.3|1342.1|1343.6|1342.4|1346|1344.8|1343.2|1342|843
1628654400000|2021-08-11 04:00:00|1343.5|1342.3|1347.2|1346|1347.7|1346.5|1343.3|1342.1|464
1628658000000|2021-08-11 05:00:00|1347.3|1346.1|1349.6|1348.4|1350.8|1349.6|1346.7|1345.5|717
1628661600000|2021-08-11 06:00:00|1349.5|1348.3|1353.4|1352.2|1353.6|1352.4|1348.9|1347.7|1133
1628665200000|2021-08-11 07:00:00|1353.5|1352.3|1352.3|1351.1|1356.1|1354.9|1351.6|1350.4|1442
1628668800000|2021-08-11 08:00:00|1352.5|1351.3|1354.2|1353|1354.5|1353.3|1352|1350.8|705
1628672400000|2021-08-11 09:00:00|1354.4|1353.2|1355.6|1354.4|1357|1355.8|1353.2|1352|1247
1628676000000|2021-08-11 10:00:00|1355.7|1354.5|1353.2|1352|1355.7|1354.5|1351.6|1350.4|1884
1628679600000|2021-08-11 11:00:00|1353.1|1351.9|1355.5|1354.3|1356|1354.8|1353|1351.8|1255
1628683200000|2021-08-11 12:00:00|1355.6|1354.4|1355.8|1354.6|1356.3|1355.1|1351.9|1350.7|1977
1628686800000|2021-08-11 13:00:00|1355.1|1353.9|1352|1350.8|1357.6|1356.4|1350.6|1349.4|7840
1628690400000|2021-08-11 14:00:00|1352.1|1350.9|1345.4|1344.2|1353.4|1352.2|1343.9|1342.7|7798
1628694000000|2021-08-11 15:00:00|1345.6|1344.4|1343.2|1342|1346.9|1345.7|1342.3|1341.1|5659
1628697600000|2021-08-11 16:00:00|1343.1|1341.9|1345|1343.8|1345.7|1344.5|1341.4|1340.2|4796
1628701200000|2021-08-11 17:00:00|1345.5|1344.3|1341.6|1340.4|1346|1344.8|1340.9|1339.7|4236
1628704800000|2021-08-11 18:00:00|1341.8|1340.6|1341.9|1340.7|1343.6|1342.4|1340.4|1339.2|4170
1628726400000|2021-08-12 00:00:00|1339.3|1338.1|1337.6|1336.4|1340.8|1339.6|1336.5|1335.3|1250
1628730000000|2021-08-12 01:00:00|1337.5|1336.3|1338.1|1336.9|1339.7|1338.5|1336.4|1335.2|1275
1628733600000|2021-08-12 02:00:00|1338|1336.8|1334.3|1333.1|1338|1336.8|1333.5|1332.3|939
1628737200000|2021-08-12 03:00:00|1334.1|1332.9|1333.5|1332.3|1334.2|1333|1332.7|1331.5|475
1628740800000|2021-08-12 04:00:00|1333.6|1332.4|1332.7|1331.5|1333.9|1332.7|1332.7|1331.5|363
1628744400000|2021-08-12 05:00:00|1332.8|1331.6|1333.8|1332.6|1334.5|1333.3|1332.7|1331.5|419
1628748000000|2021-08-12 06:00:00|1333.7|1332.5|1333.8|1332.6|1336.1|1334.9|1332.8|1331.6|665
1628751600000|2021-08-12 07:00:00|1334.1|1332.9|1337.6|1336.4|1338.3|1337.1|1334|1332.8|839
1628755200000|2021-08-12 08:00:00|1337.4|1336.2|1338.8|1337.6|1340|1338.8|1337.3|1336.1|376
1628758800000|2021-08-12 09:00:00|1338.6|1337.4|1335.8|1334.6|1338.8|1337.6|1334.2|1333|663
1628762400000|2021-08-12 10:00:00|1335.5|1334.3|1335.5|1334.3|1338.2|1337|1335.3|1334.1|719
1628766000000|2021-08-12 11:00:00|1335.4|1334.2|1339|1337.8|1340|1338.8|1334.9|1333.7|1136
1628769600000|2021-08-12 12:00:00|1338.9|1337.7|1338.5|1337.3|1339.3|1338.1|1333.8|1332.6|2009
1628773200000|2021-08-12 13:00:00|1338.8|1337.6|1332.6|1331.4|1341.1|1339.9|1327.1|1325.9|8612
1628776800000|2021-08-12 14:00:00|1332.5|1331.3|1332.9|1331.7|1337.6|1336.4|1329.4|1328.2|8065
1628780400000|2021-08-12 15:00:00|1332.5|1331.3|1328.1|1325.1|1333.7|1332.5|1325.8|1324.4|10792
1628784000000|2021-08-12 16:00:00|1328|1326|1355.3|1354.1|1371.6|1370.4|1328|1326|27723
1628787600000|2021-08-12 17:00:00|1355.5|1354.3|1347.8|1346.6|1356.5|1355.3|1340.8|1339.6|11376
1628791200000|2021-08-12 18:00:00|1347.9|1346.7|1343.6|1342.4|1348.5|1347.3|1339.6|1338.4|4858
1628812800000|2021-08-13 00:00:00|1341.2|1340|1339.5|1338.3|1341.8|1340.6|1332.6|1331.4|2421
1628816400000|2021-08-13 01:00:00|1339.3|1338.1|1336.1|1334.9|1339.4|1338.2|1334.5|1333.3|700
1628820000000|2021-08-13 02:00:00|1336|1334.8|1338.5|1337.3|1339.4|1338.2|1335.9|1334.7|782
1628823600000|2021-08-13 03:00:00|1338.7|1337.5|1339.9|1338.7|1340.5|1339.3|1338.3|1337.1|359
1628827200000|2021-08-13 04:00:00|1340|1338.8|1340.7|1339.5|1341|1339.8|1339.5|1338.3|239
1628830800000|2021-08-13 05:00:00|1340.5|1339.3|1342.4|1341.2|1342.5|1341.3|1339.5|1338.3|458
1628834400000|2021-08-13 06:00:00|1342.2|1341|1352.7|1351.5|1352.7|1351.5|1342.2|1341|2724
1628838000000|2021-08-13 07:00:00|1352.9|1351.7|1347.7|1346.5|1352.9|1351.7|1347.5|1346.3|1078
1628841600000|2021-08-13 08:00:00|1347.5|1346.3|1349.5|1348.3|1350.2|1349|1346.5|1345.3|893
1628845200000|2021-08-13 09:00:00|1349.4|1348.2|1348|1346.8|1350.6|1349.4|1347.7|1346.5|467
1628848800000|2021-08-13 10:00:00|1347.9|1346.7|1357|1355.8|1357.6|1356.4|1347.6|1346.4|1670
1628852400000|2021-08-13 11:00:00|1356.9|1355.7|1357.7|1356.5|1359.1|1357.9|1354.5|1353.3|1856
1628856000000|2021-08-13 12:00:00|1358|1356.8|1358|1356.8|1359.4|1358.2|1355.1|1353.9|1842
1628859600000|2021-08-13 13:00:00|1359.5|1358.3|1361.8|1360.6|1368.2|1367|1355.9|1354.7|14430
1628863200000|2021-08-13 14:00:00|1361.9|1360.7|1364.4|1363.2|1368.1|1366.9|1360.8|1359.6|10277
1628866800000|2021-08-13 15:00:00|1364.5|1363.3|1361|1359.8|1366.1|1364.9|1358.6|1357.4|6564
1628870400000|2021-08-13 16:00:00|1361.1|1359.9|1361|1359.8|1363.7|1362.5|1359.7|1358.5|4872
1628874000000|2021-08-13 17:00:00|1360.9|1359.7|1365.9|1364.7|1367.7|1366.5|1360.8|1359.6|6965
1628877600000|2021-08-13 18:00:00|1365.8|1364.6|1367.5|1366.3|1368.2|1367|1364.9|1363.7|4525
1629072000000|2021-08-16 00:00:00|1370.1|1368.9|1369.4|1368.2|1370.1|1368.9|1363|1361.8|2596
1629075600000|2021-08-16 01:00:00|1369.2|1368|1374.1|1372.9|1376.9|1375.7|1368.5|1367.3|2334
1629079200000|2021-08-16 02:00:00|1374|1372.8|1375.4|1374.2|1375.7|1374.5|1373.2|1372|762
1629082800000|2021-08-16 03:00:00|1375.3|1374.1|1375.4|1374.2|1376.5|1375.3|1374.5|1373.3|1630
1629086400000|2021-08-16 04:00:00|1375.5|1374.3|1375.9|1374.7|1376.3|1375.1|1375|1373.8|136
1629090000000|2021-08-16 05:00:00|1375.8|1374.6|1377.5|1376.3|1378.4|1377.2|1374.6|1373.4|1193
1629093600000|2021-08-16 06:00:00|1377.4|1376.2|1376.2|1375|1379.8|1378.6|1376|1374.8|2214
1629097200000|2021-08-16 07:00:00|1376|1374.8|1375.7|1374.5|1376.3|1375.1|1371.3|1370.1|1438
1629100800000|2021-08-16 08:00:00|1375.6|1374.4|1372.1|1370.9|1375.6|1374.4|1368.8|1367.6|1138
1629104400000|2021-08-16 09:00:00|1372|1370.8|1370.1|1368.9|1373.4|1372.2|1370.1|1368.9|594
1629108000000|2021-08-16 10:00:00|1370.4|1369.2|1370.6|1369.4|1372.1|1370.9|1369.9|1368.7|649
1629111600000|2021-08-16 11:00:00|1370.9|1369.7|1372.3|1371.1|1373.4|1372.2|1369.4|1368.2|1099
1629115200000|2021-08-16 12:00:00|1372.2|1371|1375.3|1374.1|1375.5|1374.3|1371.8|1370.6|1185
1629118800000|2021-08-16 13:00:00|1375.2|1374|1366.2|1365|1375.2|1374|1364.7|1363.5|7045
1629122400000|2021-08-16 14:00:00|1366|1364.8|1373|1371.8|1374.2|1373|1366|1364.8|7118
1629126000000|2021-08-16 15:00:00|1373.1|1371.9|1372.2|1371|1373.4|1372.2|1367.7|1366.5|4195
1629129600000|2021-08-16 16:00:00|1372.3|1371.1|1371.7|1370.5|1373.2|1372|1368.8|1367.6|3760
1629133200000|2021-08-16 17:00:00|1371.9|1370.7|1372|1370.8|1373.9|1372.7|1370.5|1369.3|4250
1629136800000|2021-08-16 18:00:00|1371.8|1370.6|1370.2|1369|1372.7|1371.5|1369.9|1368.7|2850
1629158400000|2021-08-17 00:00:00|1376.5|1375.3|1377.1|1375.9|1378.7|1377.5|1376.4|1375.2|2666
1629162000000|2021-08-17 01:00:00|1377.2|1376|1381.6|1380.4|1381.6|1380.4|1377.1|1375.9|1301
1629165600000|2021-08-17 02:00:00|1381.5|1380.3|1381|1379.8|1381.9|1380.7|1379.8|1378.6|1033
1629169200000|2021-08-17 03:00:00|1380.9|1379.7|1380.1|1378.9|1381.2|1380|1378.9|1377.7|346
1629172800000|2021-08-17 04:00:00|1380.2|1379|1379.5|1378.3|1380.5|1379.3|1379.4|1378.2|85
1629176400000|2021-08-17 05:00:00|1379.6|1378.4|1380.8|1379.6|1381.1|1379.9|1378.2|1377|698
1629180000000|2021-08-17 06:00:00|1380.7|1379.5|1379.7|1378.5|1382|1380.8|1379.2|1378|1791
1629183600000|2021-08-17 07:00:00|1379.6|1378.4|1378.1|1376.9|1379.7|1378.5|1377.7|1376.5|770
1629187200000|2021-08-17 08:00:00|1378|1376.8|1377.5|1376.3|1379.2|1378|1377.4|1376.2|668
1629190800000|2021-08-17 09:00:00|1377.3|1376.1|1376.7|1375.5|1377.8|1376.6|1375.4|1374.2|666
1629194400000|2021-08-17 10:00:00|1377|1375.8|1375.9|1374.7|1379.1|1377.9|1374|1372.8|592
1629198000000|2021-08-17 11:00:00|1375.7|1374.5|1371.6|1370.4|1376.2|1375|1370.9|1369.7|987
1629201600000|2021-08-17 12:00:00|1371.7|1370.5|1376.2|1375|1376.7|1375.5|1371.4|1370.2|1458
1629205200000|2021-08-17 13:00:00|1376.6|1375.4|1375.1|1373.9|1380.7|1379.5|1372.1|1370.9|8772
1629208800000|2021-08-17 14:00:00|1374.9|1373.7|1376.6|1375.4|1377.8|1376.6|1367.8|1366.6|9887
1629212400000|2021-08-17 15:00:00|1376.7|1375.5|1373.4|1372.2|1380.1|1378.9|1373.3|1372.1|4788
1629216000000|2021-08-17 16:00:00|1373.3|1372.1|1363.1|1361.9|1373.4|1372.2|1359.4|1358.2|7630
1629219600000|2021-08-17 17:00:00|1362.9|1361.7|1362.1|1360.9|1365.6|1364.4|1360.1|1358.9|3566
1629223200000|2021-08-17 18:00:00|1361.9|1360.7|1364.6|1363.4|1366.6|1365.4|1360.9|1359.7|3075
1629244800000|2021-08-18 00:00:00|1366.8|1365.6|1361.4|1360.2|1367.1|1365.9|1360.5|1359.3|1361
1629248400000|2021-08-18 01:00:00|1362.1|1360.9|1358.1|1356.9|1363.9|1362.7|1358.1|1356.9|1861
1629252000000|2021-08-18 02:00:00|1358.2|1357|1358.2|1357|1359.5|1358.3|1355.3|1354.1|1448
1629255600000|2021-08-18 03:00:00|1358.1|1356.9|1358|1356.8|1359|1357.8|1356.8|1355.6|439
1629259200000|2021-08-18 04:00:00|1357.9|1356.7|1358|1356.8|1358.6|1357.4|1357.5|1356.3|78
1629262800000|2021-08-18 05:00:00|1358.1|1356.9|1358|1356.8|1359.2|1358|1356.8|1355.6|478
1629266400000|2021-08-18 06:00:00|1358.1|1356.9|1361.1|1359.9|1361.2|1360|1358.1|1356.9|851
1629270000000|2021-08-18 07:00:00|1361.2|1360|1360.3|1359.1|1361.9|1360.7|1355.8|1354.6|710
1629273600000|2021-08-18 08:00:00|1360.2|1359|1357.8|1356.6|1361.4|1360.2|1356|1354.8|516
1629277200000|2021-08-18 09:00:00|1357.6|1356.4|1358.2|1357|1359.1|1357.9|1355.4|1354.2|470
1629280800000|2021-08-18 10:00:00|1358.5|1357.3|1360.2|1359|1362.2|1361|1357.9|1356.7|637
1629284400000|2021-08-18 11:00:00|1360.4|1359.2|1356.2|1355|1360.5|1359.3|1354.7|1353.5|1073
1629288000000|2021-08-18 12:00:00|1356.3|1355.1|1360.7|1359.5|1362.2|1361|1356.3|1355.1|1268
1629291600000|2021-08-18 13:00:00|1362.8|1361.6|1362.7|1361.5|1366.4|1365.2|1358.4|1357.2|6291
1629295200000|2021-08-18 14:00:00|1362.9|1361.7|1360.7|1359.5|1363.2|1362|1355.7|1354.5|6246
1629298800000|2021-08-18 15:00:00|1360.4|1359.2|1358.9|1357.7|1361.8|1360.6|1356.4|1355.2|3707
1629302400000|2021-08-18 16:00:00|1358.7|1357.5|1356.7|1355.5|1360.2|1359|1356.1|1354.9|2589
1629306000000|2021-08-18 17:00:00|1356.6|1355.4|1353.3|1352.1|1357.2|1356|1349.6|1348.4|4671
1629309600000|2021-08-18 18:00:00|1353.2|1352|1354.4|1353.2|1356.6|1355.4|1352.6|1351.4|4130
1629331200000|2021-08-19 00:00:00|1353.5|1352.3|1348.3|1347.1|1353.5|1352.3|1346|1344.8|2065
1629334800000|2021-08-19 01:00:00|1348.4|1347.2|1350|1348.8|1351.2|1350|1346.3|1345.1|1610
1629338400000|2021-08-19 02:00:00|1349.9|1348.7|1349.5|1348.3|1351|1349.8|1348.5|1347.3|533
1629342000000|2021-08-19 03:00:00|1349.4|1348.2|1348|1346.8|1349.7|1348.5|1346.8|1345.6|608
1629345600000|2021-08-19 04:00:00|1347.8|1346.6|1347.2|1346|1348|1346.8|1346.5|1345.3|136
1629349200000|2021-08-19 05:00:00|1347.1|1345.9|1349.4|1348.2|1349.7|1348.5|1347|1345.8|385
1629352800000|2021-08-19 06:00:00|1349.3|1348.1|1346.8|1345.6|1350.7|1349.5|1346.7|1345.5|623
1629356400000|2021-08-19 07:00:00|1346.9|1345.7|1346.7|1345.5|1349.4|1348.2|1343.7|1342.5|1633
1629360000000|2021-08-19 08:00:00|1346.6|1345.4|1342.4|1341.2|1346.6|1345.4|1341.7|1340.5|1399
1629363600000|2021-08-19 09:00:00|1341.9|1340.7|1341|1339.8|1342.2|1341|1337.2|1336|1476
1629367200000|2021-08-19 10:00:00|1341.1|1339.9|1338.8|1337.6|1343.4|1342.2|1337.7|1336.5|933
1629370800000|2021-08-19 11:00:00|1338.6|1337.4|1338.9|1337.7|1342|1340.8|1336.3|1335.1|1487
1629374400000|2021-08-19 12:00:00|1338.7|1337.5|1337.9|1336.7|1342.8|1341.6|1336.9|1335.7|1435
1629378000000|2021-08-19 13:00:00|1338.1|1336.9|1333.2|1332|1340.4|1339.2|1331.7|1330.5|8608
1629381600000|2021-08-19 14:00:00|1333|1331.8|1326.1|1324.9|1337.5|1336.3|1322.2|1321|12241
1629385200000|2021-08-19 15:00:00|1326|1324.8|1320.1|1318.9|1327|1325.8|1319.2|1318|8164
1629388800000|2021-08-19 16:00:00|1320|1318.8|1321.1|1319.9|1322.5|1321.3|1316.9|1315.7|7996
1629392400000|2021-08-19 17:00:00|1321|1319.8|1323.2|1322|1325.4|1324.2|1318.7|1317.5|5399
1629396000000|2021-08-19 18:00:00|1323.1|1321.9|1323.5|1322.3|1326.4|1325.2|1321.6|1320.4|3954
1629417600000|2021-08-20 00:00:00|1324.7|1323.5|1327.4|1326.2|1329|1327.8|1321.9|1320.7|1552
1629421200000|2021-08-20 01:00:00|1327.3|1326.1|1326.8|1325.6|1330.8|1329.6|1324.7|1323.5|2089
1629424800000|2021-08-20 02:00:00|1327.2|1326|1328.7|1327.5|1329.4|1328.2|1326|1324.8|1012
1629428400000|2021-08-20 03:00:00|1328.2|1327|1330.2|1329|1330.7|1329.5|1327.8|1326.6|605
1629432000000|2021-08-20 04:00:00|1330.4|1329.2|1330.1|1328.9|1330.7|1329.5|1329.2|1328|203
1629435600000|2021-08-20 05:00:00|1330.2|1329|1330.1|1328.9|1330.4|1329.2|1327.1|1325.9|743
1629439200000|2021-08-20 06:00:00|1330.2|1329|1332.8|1331.6|1333.1|1331.9|1329.4|1328.2|1353
1629442800000|2021-08-20 07:00:00|1332.7|1331.5|1331.4|1330.2|1336.1|1334.9|1329.7|1328.5|1166
1629446400000|2021-08-20 08:00:00|1331.5|1330.3|1331.9|1330.7|1333|1331.8|1329.9|1328.7|570
1629450000000|2021-08-20 09:00:00|1331.7|1330.5|1333.2|1332|1334.7|1333.5|1331.1|1329.9|545
1629453600000|2021-08-20 10:00:00|1333.1|1331.9|1328.7|1327.5|1333.7|1332.5|1328.7|1327.5|742
1629457200000|2021-08-20 11:00:00|1328.8|1327.6|1323.1|1321.9|1329.2|1328|1322.7|1321.5|1148
1629460800000|2021-08-20 12:00:00|1323|1321.8|1322.6|1321.4|1324.3|1323.1|1318.8|1317.6|1899
1629464400000|2021-08-20 13:00:00|1320.1|1318.9|1320.6|1319.4|1326.1|1324.9|1317.3|1316.1|7852
1629468000000|2021-08-20 14:00:00|1320.4|1319.2|1310.7|1309.5|1320.4|1319.2|1307.9|1306.7|10624
1629471600000|2021-08-20 15:00:00|1310.8|1309.6|1310.6|1309.4|1314.9|1313.7|1305.1|1303.9|5644
1629475200000|2021-08-20 16:00:00|1310.4|1309.2|1297.4|1296.2|1315.1|1313.9|1297.4|1296.2|7268
1629478800000|2021-08-20 17:00:00|1297.6|1296.4|1287.9|1286.7|1300.9|1299.7|1280.2|1279|14418
1629482400000|2021-08-20 18:00:00|1287.7|1286.5|1295|1293.8|1295.1|1293.9|1286.7|1285.5|5814
1629676800000|2021-08-23 00:00:00|1291.2|1290|1301.5|1300.3|1302.7|1301.5|1289.8|1288.6|3595
1629680400000|2021-08-23 01:00:00|1301.4|1300.2|1305.3|1304.1|1306.4|1305.2|1301.3|1300.1|2673
1629684000000|2021-08-23 02:00:00|1305.2|1304|1305.3|1304.1|1306|1304.8|1302.8|1301.6|863
1629687600000|2021-08-23 03:00:00|1305.5|1304.3|1307.4|1306.2|1308.5|1307.3|1305.5|1304.3|1555
1629691200000|2021-08-23 04:00:00|1307.5|1306.3|1307.4|1306.2|1307.9|1306.7|1307.1|1305.9|231
1629694800000|2021-08-23 05:00:00|1307.3|1306.1|1307.5|1306.3|1308.8|1307.6|1306.8|1305.6|505
1629698400000|2021-08-23 06:00:00|1307.8|1306.6|1307.8|1306.6|1311|1309.8|1307.1|1305.9|1548
1629702000000|2021-08-23 07:00:00|1307.7|1306.5|1309.4|1308.2|1309.7|1308.5|1306|1304.8|834
1629705600000|2021-08-23 08:00:00|1309.3|1308.1|1309.5|1308.3|1311.6|1310.4|1306.1|1304.9|1100
1629709200000|2021-08-23 09:00:00|1309.4|1308.2|1310.5|1309.3|1311.8|1310.6|1308.8|1307.6|683
1629712800000|2021-08-23 10:00:00|1310.4|1309.2|1307.4|1306.2|1310.8|1309.6|1306|1304.8|509
1629716400000|2021-08-23 11:00:00|1307.5|1306.3|1306.3|1305.1|1310|1308.8|1305.8|1304.6|602
1629720000000|2021-08-23 12:00:00|1306.4|1305.2|1306.7|1305.5|1307|1305.8|1303.4|1302.2|1367
1629723600000|2021-08-23 13:00:00|1306.8|1305.6|1302.9|1301.7|1311.2|1310|1300.4|1299.2|8136
1629727200000|2021-08-23 14:00:00|1302.7|1301.5|1297.8|1296.6|1305.9|1304.7|1295.5|1294.3|9224
1629730800000|2021-08-23 15:00:00|1298|1296.8|1300.3|1299.1|1302.4|1301.2|1293.6|1292.4|5815
1629734400000|2021-08-23 16:00:00|1300.4|1299.2|1298.5|1297.3|1301.9|1300.7|1296.7|1295.5|3881
1629738000000|2021-08-23 17:00:00|1298.7|1297.5|1296.6|1295.4|1300.7|1299.5|1296.3|1295.1|3087
1629741600000|2021-08-23 18:00:00|1296.7|1295.5|1297.8|1296.6|1299.1|1297.9|1294.7|1293.5|3721
1629763200000|2021-08-24 00:00:00|1300.6|1299.4|1297.2|1296|1302.6|1300.6|1295.8|1294.6|1025
1629766800000|2021-08-24 01:00:00|1296.7|1295.5|1303.4|1302.2|1304.7|1303.5|1296.5|1295.3|1812
1629770400000|2021-08-24 02:00:00|1303.5|1302.3|1305.3|1304.1|1305.8|1304.6|1302|1300.8|1018
1629774000000|2021-08-24 03:00:00|1305.4|1304.2|1306|1304.8|1308.2|1307|1305.3|1304.1|898
1629777600000|2021-08-24 04:00:00|1306.1|1304.9|1304.6|1303.4|1306.1|1304.9|1304.1|1302.9|287
1629781200000|2021-08-24 05:00:00|1304.4|1303.2|1308.3|1307.1|1308.7|1307.5|1304.4|1303.2|523
1629784800000|2021-08-24 06:00:00|1308.2|1307|1310.1|1308.9|1310.7|1309.5|1308.1|1306.9|979
1629788400000|2021-08-24 07:00:00|1309.9|1308.7|1313.3|1312.1|1313.9|1312.7|1307.9|1306.7|1616
1629792000000|2021-08-24 08:00:00|1313.2|1312|1309.7|1308.5|1314.2|1313|1309.5|1308.3|563
1629795600000|2021-08-24 09:00:00|1309.6|1308.4|1309.1|1307.9|1311.2|1310|1308.4|1307.2|503
1629799200000|2021-08-24 10:00:00|1308.7|1307.5|1312.5|1311.3|1312.8|1311.6|1307.9|1306.7|854
1629802800000|2021-08-24 11:00:00|1312.6|1311.4|1306.7|1305.5|1312.8|1311.6|1306.4|1305.2|1422
1629806400000|2021-08-24 12:00:00|1306.8|1305.6|1309.6|1308.4|1311.8|1310.6|1306.2|1305|1536
1629810000000|2021-08-24 13:00:00|1310.8|1309.6|1325.8|1324.6|1331|1329.8|1308.8|1307.6|14474
1629813600000|2021-08-24 14:00:00|1325.9|1324.7|1327.7|1326.5|1329.2|1328|1322.9|1321.7|9776
1629817200000|2021-08-24 15:00:00|1327.8|1326.6|1333.5|1332.3|1335.2|1334|1327.8|1326.6|8674
1629820800000|2021-08-24 16:00:00|1333.4|1332.2|1336.7|1335.5|1340.6|1339.4|1333.2|1332|6604
1629824400000|2021-08-24 17:00:00|1336.5|1335.3|1334|1332.8|1340|1338.8|1333.7|1332.5|3874
1629828000000|2021-08-24 18:00:00|1334.2|1333|1335|1333.8|1337.5|1336.3|1334.2|1333|4188
1629849600000|2021-08-25 00:00:00|1334|1332.8|1330|1328.8|1336|1334.8|1329.4|1328.2|1384
1629853200000|2021-08-25 01:00:00|1329.5|1328.3|1328.2|1327|1329.5|1328.3|1326.2|1325|1071
1629856800000|2021-08-25 02:00:00|1328.1|1326.9|1326.5|1325.3|1328.2|1327|1326|1324.8|1456
1629860400000|2021-08-25 03:00:00|1326.4|1325.2|1325.9|1324.7|1326.7|1325.5|1325.2|1324|304
1629864000000|2021-08-25 04:00:00|1326.1|1324.9|1327|1325.8|1328|1326.8|1326.1|1324.9|264
1629867600000|2021-08-25 05:00:00|1326.9|1325.7|1329.2|1328|1329.9|1328.7|1326.7|1325.5|398
1629871200000|2021-08-25 06:00:00|1329|1327.8|1327.7|1326.5|1329.4|1328.2|1326|1324.8|1327
1629874800000|2021-08-25 07:00:00|1327.5|1326.3|1329.4|1328.2|1329.9|1328.7|1326.2|1325|562
1629878400000|2021-08-25 08:00:00|1329.5|1328.3|1327.6|1326.4|1331.7|1330.5|1327.4|1326.2|600
1629882000000|2021-08-25 09:00:00|1327.4|1326.2|1328.4|1327.2|1328.9|1327.7|1325.4|1324.2|427
1629885600000|2021-08-25 10:00:00|1328.3|1327.1|1331.7|1330.5|1331.7|1330.5|1327.2|1326|943
1629889200000|2021-08-25 11:00:00|1332|1330.8|1331.7|1330.5|1333|1331.8|1329.7|1328.5|812
1629892800000|2021-08-25 12:00:00|1331.6|1330.4|1331.8|1330.6|1333.7|1332.5|1328.2|1327|1401
1629896400000|2021-08-25 13:00:00|1332.6|1331.4|1332.5|1331.3|1339.9|1338.7|1328.3|1327.1|9579
1629900000000|2021-08-25 14:00:00|1332.4|1331.2|1330.5|1329.3|1334.4|1333.2|1326.8|1325.6|9792
1629903600000|2021-08-25 15:00:00|1330.7|1329.5|1334|1332.8|1339|1337.8|1330.6|1329.4|4894
1629907200000|2021-08-25 16:00:00|1333.9|1332.7|1337.3|1336.1|1337.8|1336.6|1333.1|1331.9|3104
1629910800000|2021-08-25 17:00:00|1337|1335.8|1341.5|1340.3|1342.3|1341.1|1337|1335.8|5126
1629914400000|2021-08-25 18:00:00|1341.4|1340.2|1334.5|1333.3|1341.5|1340.3|1333.7|1332.5|4472
1629936000000|2021-08-26 00:00:00|1333|1331.8|1331.3|1330.1|1333.7|1332.5|1328.4|1327.2|1500
1629939600000|2021-08-26 01:00:00|1331.1|1329.9|1329.1|1327.9|1331.2|1330|1328.2|1327|841
1629943200000|2021-08-26 02:00:00|1329|1327.8|1330.7|1329.5|1330.7|1329.5|1327.9|1326.7|628
1629946800000|2021-08-26 03:00:00|1330.6|1329.4|1331.1|1329.9|1332.4|1331.2|1329.8|1328.6|606
1629950400000|2021-08-26 04:00:00|1331.2|1330|1331.3|1330.1|1332.3|1331.1|1330.7|1329.5|193
1629954000000|2021-08-26 05:00:00|1331.2|1330|1331.9|1330.7|1332.2|1331|1330|1328.8|267
1629957600000|2021-08-26 06:00:00|1331.8|1330.6|1330.3|1329.1|1332.2|1331|1327.9|1326.7|869
1629961200000|2021-08-26 07:00:00|1330.2|1329|1330.3|1329.1|1331.7|1330.5|1327.9|1326.7|605
1629964800000|2021-08-26 08:00:00|1330.4|1329.2|1330.2|1329|1330.9|1329.7|1329.3|1328.1|395
1629968400000|2021-08-26 09:00:00|1330|1328.8|1330.4|1329.2|1330.7|1329.5|1327|1325.8|677
1629972000000|2021-08-26 10:00:00|1330.7|1329.5|1330.5|1329.3|1332.2|1331|1330.2|1329|279
1629975600000|2021-08-26 11:00:00|1330.8|1329.6|1333.9|1332.7|1333.9|1332.7|1329.6|1328.4|854
1629979200000|2021-08-26 12:00:00|1333.8|1332.6|1331.4|1330.2|1333.8|1332.6|1328.3|1327.1|1295
1629982800000|2021-08-26 13:00:00|1330.9|1329.7|1326.8|1325.6|1331.4|1330.2|1321.1|1319.9|9896
1629986400000|2021-08-26 14:00:00|1327.2|1326|1328.4|1327.2|1330.4|1329.2|1323.7|1322.5|5603
1629990000000|2021-08-26 15:00:00|1328.7|1327.5|1327.5|1326.3|1329.2|1328|1325.7|1324.5|3479
1629993600000|2021-08-26 16:00:00|1327.7|1326.5|1330.3|1329.1|1331.5|1330.3|1327.5|1326.3|4075
1629997200000|2021-08-26 17:00:00|1330.2|1329|1331.4|1330.2|1333.6|1332.4|1330.2|1329|4187
1630000800000|2021-08-26 18:00:00|1331.6|1330.4|1328.6|1327.4|1332.6|1331.4|1328.1|1326.9|3617
1630022400000|2021-08-27 00:00:00|1325.9|1324.7|1323.6|1322.4|1326.6|1325.4|1323.1|1321.9|1257
1630026000000|2021-08-27 01:00:00|1323.3|1322.1|1323.3|1322.1|1325.3|1324.1|1321.1|1319.9|1035
1630029600000|2021-08-27 02:00:00|1323|1321.8|1321.1|1319.9|1324.7|1323.5|1320.3|1319.1|681
1630033200000|2021-08-27 03:00:00|1321|1319.8|1322.6|1321.4|1324.9|1323.7|1320.9|1319.7|466
1630036800000|2021-08-27 04:00:00|1322.7|1321.5|1321.6|1320.4|1322.7|1321.5|1321.4|1320.2|158
1630040400000|2021-08-27 05:00:00|1321.7|1320.5|1321.1|1319.9|1323.1|1321.9|1320.6|1319.4|367
1630044000000|2021-08-27 06:00:00|1321.2|1320|1320.4|1319.2|1321.5|1320.3|1319.3|1318.1|573
1630047600000|2021-08-27 07:00:00|1320.3|1319.1|1317.8|1316.6|1320.6|1319.4|1316.4|1315.2|1041
1630051200000|2021-08-27 08:00:00|1317.7|1316.5|1316.3|1315.1|1318.6|1317.4|1315.6|1314.4|622
1630054800000|2021-08-27 09:00:00|1316.2|1315|1317.7|1316.5|1318.3|1317.1|1315.5|1314.3|450
1630058400000|2021-08-27 10:00:00|1317.8|1316.6|1319.6|1318.4|1321.4|1320.2|1317.8|1316.6|805
1630062000000|2021-08-27 11:00:00|1319.3|1318.1|1320.6|1319.4|1322.1|1320.9|1319.3|1318.1|954
1630065600000|2021-08-27 12:00:00|1321.1|1319.9|1319.7|1318.5|1322.2|1321|1318.1|1316.9|1594
1630069200000|2021-08-27 13:00:00|1319.1|1317.9|1315|1313.8|1323.8|1322.6|1310.5|1309.3|8810
1630072800000|2021-08-27 14:00:00|1314.7|1313.5|1318.5|1317.3|1321.6|1320.4|1313.7|1312.5|7911
1630076400000|2021-08-27 15:00:00|1318.6|1317.4|1320.5|1319.3|1321.2|1320|1317.8|1316.6|2585
1630080000000|2021-08-27 16:00:00|1320.7|1319.5|1323.3|1322.1|1323.5|1322.3|1317|1315.8|3152
1630083600000|2021-08-27 17:00:00|1323.4|1322.2|1326|1324.8|1327.5|1326.3|1321.3|1320.1|5754
1630087200000|2021-08-27 18:00:00|1326.1|1324.9|1322.8|1321.6|1326.6|1325.4|1321.7|1320.5|4023
1630281600000|2021-08-30 00:00:00|1328.5|1327.3|1331.1|1329.9|1332.4|1331.2|1324.5|1323.3|2049
1630285200000|2021-08-30 01:00:00|1331|1329.8|1336.4|1335.2|1338.9|1337.7|1329.8|1328.6|1842
1630288800000|2021-08-30 02:00:00|1336.5|1335.3|1331.3|1330.1|1336.5|1335.3|1331.2|1330|1611
1630292400000|2021-08-30 03:00:00|1331|1329.8|1329.3|1328.1|1331.4|1330.2|1328.8|1327.6|523
1630296000000|2021-08-30 04:00:00|1329.2|1328|1328.2|1327|1329.8|1328.6|1328.2|1327|192
1630299600000|2021-08-30 05:00:00|1328.1|1326.9|1325.8|1324.6|1329.6|1328.4|1325.1|1323.9|446
1630303200000|2021-08-30 06:00:00|1325.7|1324.5|1323.4|1322.2|1326.3|1325.1|1322.2|1321|731
1630306800000|2021-08-30 07:00:00|1323.3|1322.1|1323.4|1322.2|1324.7|1323.5|1319.9|1318.7|1043
1630310400000|2021-08-30 08:00:00|1323.5|1322.3|1326.2|1325|1327.9|1326.7|1323.1|1321.9|463
1630314000000|2021-08-30 09:00:00|1326|1324.8|1324.9|1323.7|1326.7|1325.5|1324.2|1323|259
1630317600000|2021-08-30 10:00:00|1325.2|1324|1323|1321.8|1325.2|1324|1321.7|1320.5|327
1630321200000|2021-08-30 11:00:00|1322.7|1321.5|1325.8|1324.6|1326.7|1325.5|1322.4|1321.2|428
1630324800000|2021-08-30 12:00:00|1325.9|1324.7|1326.3|1325.1|1327|1325.8|1323.3|1322.1|2311
1630328400000|2021-08-30 13:00:00|1329.5|1328.3|1315.7|1314.5|1330.1|1328.9|1315.6|1314.4|9947
1630332000000|2021-08-30 14:00:00|1315.6|1314.4|1313|1311.8|1316.2|1315|1307|1305.8|10330
1630335600000|2021-08-30 15:00:00|1313.5|1312.3|1309|1307.8|1314|1312.8|1308.9|1307.7|3977
1630339200000|2021-08-30 16:00:00|1309.2|1308|1301.1|1299.9|1314.7|1313.5|1300.9|1299.7|7505
1630342800000|2021-08-30 17:00:00|1300.9|1299.7|1305|1303.8|1305.1|1303.9|1300.9|1299.7|8149
1630346400000|2021-08-30 18:00:00|1304.9|1303.7|1307.3|1306.1|1308.8|1307.6|1304.3|1303.1|4575
1630368000000|2021-08-31 00:00:00|1309|1307.8|1311.5|1310.3|1311.7|1310.5|1306.3|1305.1|1540
1630371600000|2021-08-31 01:00:00|1311.4|1310.2|1314.7|1313.5|1314.8|1313.6|1311.1|1309.9|2143
1630375200000|2021-08-31 02:00:00|1314.6|1313.4|1314.2|1313|1315.2|1314|1313.2|1312|655
1630378800000|2021-08-31 03:00:00|1314.3|1313.1|1313.7|1312.5|1315.7|1314.5|1313.4|1312.2|620
1630382400000|2021-08-31 04:00:00|1313.6|1312.4|1311.9|1310.7|1313.7|1312.5|1311.4|1310.2|191
1630386000000|2021-08-31 05:00:00|1312|1310.8|1314.2|1313|1315.9|1314.7|1311.4|1310.2|1399
1630389600000|2021-08-31 06:00:00|1314.3|1313.1|1315.4|1314.2|1315.9|1314.7|1312.7|1311.5|929
1630393200000|2021-08-31 07:00:00|1315.3|1314.1|1308.1|1306.9|1315.3|1314.1|1307.6|1306.4|1196
1630396800000|2021-08-31 08:00:00|1307.9|1306.7|1307.6|1306.4|1309.6|1308.4|1306.6|1305.4|574
1630400400000|2021-08-31 09:00:00|1307.5|1306.3|1307.9|1306.7|1310.9|1309.7|1307.4|1306.2|482
1630404000000|2021-08-31 10:00:00|1307.8|1306.6|1309.7|1308.5|1309.9|1308.7|1306.9|1305.7|490
1630407600000|2021-08-31 11:00:00|1309.6|1308.4|1305.9|1304.7|1311.9|1310.7|1305.6|1304.4|1066
1630411200000|2021-08-31 12:00:00|1306|1304.8|1303|1301.8|1306.1|1304.9|1300|1298.8|2474
1630414800000|2021-08-31 13:00:00|1303.8|1302.6|1297.2|1296|1305.4|1304.2|1294.2|1293|9910
1630418400000|2021-08-31 14:00:00|1297.1|1295.9|1292.2|1291|1298.2|1297|1292|1290.8|8755
1630422000000|2021-08-31 15:00:00|1292.3|1291.1|1291.8|1290.6|1294.2|1293|1290|1288.8|5979
1630425600000|2021-08-31 16:00:00|1291.7|1290.5|1288.2|1287|1296.8|1295.6|1287.5|1286.3|5642
1630429200000|2021-08-31 17:00:00|1288|1286.8|1294.2|1293|1295.3|1294.1|1288|1286.8|6529
1630432800000|2021-08-31 18:00:00|1294.4|1293.2|1298.1|1296.9|1298.3|1297.1|1292.8|1291.6|6486
1630454400000|2021-09-01 00:00:00|1298.3|1297.1|1297.6|1296.4|1299.5|1298.3|1296|1294.8|1255
1630458000000|2021-09-01 01:00:00|1297.5|1296.3|1293.5|1292.3|1298|1296.8|1292.8|1291.6|983
1630461600000|2021-09-01 02:00:00|1293.8|1292.6|1295|1293.8|1295.2|1294|1292.3|1291.1|471
1630465200000|2021-09-01 03:00:00|1295.2|1294|1296.2|1295|1297.1|1295.9|1294.1|1292.9|360
1630468800000|2021-09-01 04:00:00|1296.3|1295.1|1295|1293.8|1296.6|1295.4|1295|1293.8|98
1630472400000|2021-09-01 05:00:00|1295.5|1294.3|1293.3|1292.1|1295.5|1294.3|1292.8|1291.6|475
1630476000000|2021-09-01 06:00:00|1293.5|1292.3|1293.1|1291.9|1294.2|1293|1291.8|1290.6|874
1630479600000|2021-09-01 07:00:00|1293|1291.8|1298.1|1296.9|1300.3|1299.1|1292.3|1291.1|872
1630483200000|2021-09-01 08:00:00|1297.8|1296.6|1293.7|1292.5|1298.2|1297|1292.8|1291.6|692
1630486800000|2021-09-01 09:00:00|1293.8|1292.6|1289.6|1288.4|1293.8|1292.6|1289.2|1288|799
1630490400000|2021-09-01 10:00:00|1289.5|1288.3|1290.8|1289.6|1291.9|1290.7|1287.9|1286.7|793
1630494000000|2021-09-01 11:00:00|1290.9|1289.7|1289.3|1288.1|1291.7|1290.5|1287.2|1286|695
1630497600000|2021-09-01 12:00:00|1289.4|1288.2|1291.5|1290.3|1292|1290.8|1289.2|1288|1028
1630501200000|2021-09-01 13:00:00|1290.1|1288.9|1287.2|1286|1293.2|1292|1283.6|1282.4|8152
1630504800000|2021-09-01 14:00:00|1287.1|1285.9|1284.6|1283.4|1295.4|1294.2|1284.1|1282.9|7810
1630508400000|2021-09-01 15:00:00|1284.5|1283.3|1280.5|1279.3|1284.9|1283.7|1277.9|1276.7|12325
1630512000000|2021-09-01 16:00:00|1280.6|1279.4|1276.4|1275.2|1282.8|1281.6|1275.9|1274.7|6112
1630515600000|2021-09-01 17:00:00|1276.5|1275.3|1281.2|1280|1282.3|1281.1|1275.7|1274.5|7305
1630519200000|2021-09-01 18:00:00|1281.4|1280.2|1283.3|1282.1|1283.9|1282.7|1281.3|1280.1|4442
1630540800000|2021-09-02 00:00:00|1282.5|1281.3|1284.3|1283.1|1284.3|1283.1|1276.6|1275.4|2349
1630544400000|2021-09-02 01:00:00|1284.4|1283.2|1280.5|1279.3|1284.8|1283.6|1278.7|1277.5|1225
1630548000000|2021-09-02 02:00:00|1280.4|1279.2|1283|1281.8|1283.3|1282.1|1279.9|1278.7|1095
1630551600000|2021-09-02 03:00:00|1282.8|1281.6|1282.5|1281.3|1283.5|1282.3|1281.5|1280.3|435
1630555200000|2021-09-02 04:00:00|1282.4|1281.2|1282|1280.8|1282.8|1281.6|1281.5|1280.3|120
1630558800000|2021-09-02 05:00:00|1282.1|1280.9|1282.4|1281.2|1283.5|1282.3|1280.1|1278.9|699
1630562400000|2021-09-02 06:00:00|1282.3|1281.1|1284.6|1283.4|1287.1|1285.9|1281.6|1280.4|2740
1630566000000|2021-09-02 07:00:00|1284.7|1283.5|1280.3|1279.1|1284.9|1283.7|1279.9|1278.7|1270
1630569600000|2021-09-02 08:00:00|1280.4|1279.2|1279.6|1278.4|1281.7|1280.5|1277.9|1276.7|658
1630573200000|2021-09-02 09:00:00|1279.4|1278.2|1280.3|1279.1|1280.6|1279.4|1277.3|1276.1|776
1630576800000|2021-09-02 10:00:00|1280.2|1279|1281.7|1280.5|1283.9|1282.7|1280.1|1278.9|1631
1630580400000|2021-09-02 11:00:00|1281.8|1280.6|1284.7|1283.5|1286.1|1284.9|1280.1|1278.9|1477
1630584000000|2021-09-02 12:00:00|1284.6|1283.4|1285.6|1284.4|1285.7|1284.5|1278.1|1276.9|2507
1630587600000|2021-09-02 13:00:00|1286.4|1285.2|1284.6|1283.4|1287|1285.8|1279.2|1278|7730
1630591200000|2021-09-02 14:00:00|1284.5|1283.3|1288.9|1287.7|1292.8|1291.6|1282.5|1281.3|9616
1630594800000|2021-09-02 15:00:00|1289|1287.8|1291.1|1289.9|1291.4|1290.2|1285.8|1284.6|3410
1630598400000|2021-09-02 16:00:00|1291.2|1290|1289.2|1288|1292.5|1291.3|1288.3|1287.1|3658
1630602000000|2021-09-02 17:00:00|1289.3|1288.1|1289.8|1288.6|1291.6|1290.4|1288.7|1287.5|3195
1630605600000|2021-09-02 18:00:00|1289.7|1288.5|1287.6|1286.4|1291.7|1290.5|1287|1285.8|2854
1630627200000|2021-09-03 00:00:00|1288.3|1287.1|1286|1284.8|1288.3|1287.1|1284.4|1283.2|818
1630630800000|2021-09-03 01:00:00|1285.8|1284.6|1282.4|1281.2|1286.7|1285.5|1282.2|1281|738
1630634400000|2021-09-03 02:00:00|1282.9|1281.7|1290|1288.8|1290.2|1289|1282.6|1281.4|1345
1630638000000|2021-09-03 03:00:00|1290.1|1288.9|1292.2|1291|1292.6|1291.4|1290.1|1288.9|907
1630641600000|2021-09-03 04:00:00|1292.1|1290.9|1290.9|1289.7|1292.3|1291.1|1290.8|1289.6|93
1630645200000|2021-09-03 05:00:00|1291|1289.8|1294.1|1292.9|1294.3|1293.1|1291|1289.8|671
1630648800000|2021-09-03 06:00:00|1294|1292.8|1295.3|1294.1|1296.9|1295.7|1293.6|1292.4|1815
1630652400000|2021-09-03 07:00:00|1295.1|1293.9|1291.7|1290.5|1295.1|1293.9|1291.5|1290.3|719
1630656000000|2021-09-03 08:00:00|1291.8|1290.6|1292.9|1291.7|1293.3|1292.1|1290.5|1289.3|381
1630659600000|2021-09-03 09:00:00|1292.7|1291.5|1290.7|1289.5|1293|1291.8|1290.5|1289.3|351
1630663200000|2021-09-03 10:00:00|1290.6|1289.4|1290.5|1289.3|1291.8|1290.6|1289|1287.8|410
1630666800000|2021-09-03 11:00:00|1290.4|1289.2|1294.7|1293.5|1294.7|1293.5|1290.3|1289.1|696
1630670400000|2021-09-03 12:00:00|1294.8|1293.6|1296.3|1295.1|1298.8|1297.6|1294.5|1293.3|2195
1630674000000|2021-09-03 13:00:00|1295.9|1294.7|1300.7|1299.5|1302|1300.8|1292.7|1291.5|7313
1630677600000|2021-09-03 14:00:00|1300.6|1299.4|1294.4|1293.2|1301|1299.8|1292.3|1291.1|6078
1630681200000|2021-09-03 15:00:00|1293.9|1292.7|1296.9|1295.7|1300.6|1299.4|1293.8|1292.6|3113
1630684800000|2021-09-03 16:00:00|1297.1|1295.9|1298.9|1297.7|1299.7|1298.5|1297.1|1295.9|2326
1630688400000|2021-09-03 17:00:00|1298.8|1297.6|1298|1296.8|1299.6|1298.4|1297|1295.8|2629
1630692000000|2021-09-03 18:00:00|1297.9|1296.7|1295.9|1294.7|1298.8|1297.6|1295.8|1294.6|4139
1630890000000|2021-09-06 01:00:00|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|1298.7|1297.5|0
1630893600000|2021-09-06 02:00:00|1299|1297.8|1299|1297.8|1299|1297.8|1299|1297.8|0
1630897200000|2021-09-06 03:00:00|1298.7|1297.5|1299.1|1297.9|1299.1|1297.9|1298.7|1297.5|0
1630926000000|2021-09-06 11:00:00|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|1299.6|1298.4|0
1630929600000|2021-09-06 12:00:00|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|1299.9|1298.7|0
1630933200000|2021-09-06 13:00:00|1299.6|1298.4|1299.4|1298.2|1299.6|1298.4|1299.1|1297.9|0
1630936800000|2021-09-06 14:00:00|1299.1|1297.9|1299.9|1298.7|1299.9|1298.7|1299.1|1297.9|0
1630940400000|2021-09-06 15:00:00|1299.8|1298.6|1299.5|1298.3|1299.9|1298.7|1299.5|1298.3|0
1630944000000|2021-09-06 16:00:00|1299.4|1298.2|1299|1297.8|1299.4|1298.2|1299|1297.8|0
1630947600000|2021-09-06 17:00:00|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|1298.6|1297.4|0
1630972800000|2021-09-07 00:00:00|1299|1297.8|1296.3|1295.1|1300.9|1299.7|1295|1293.8|1260
1630976400000|2021-09-07 01:00:00|1296.4|1295.2|1302.5|1301.3|1302.5|1301.3|1294.8|1293.6|1052
1630980000000|2021-09-07 02:00:00|1302.4|1301.2|1302.7|1301.5|1303.2|1302|1301.6|1300.4|401
1630983600000|2021-09-07 03:00:00|1302.9|1301.7|1306.7|1305.5|1307.9|1306.7|1302.7|1301.5|778
1630987200000|2021-09-07 04:00:00|1306.9|1305.7|1307.9|1306.7|1308.7|1307.5|1306.7|1305.5|161
1630990800000|2021-09-07 05:00:00|1307.7|1306.5|1306.1|1304.9|1307.7|1306.5|1305|1303.8|636
1630994400000|2021-09-07 06:00:00|1306.2|1305|1308.6|1307.4|1311.7|1310.5|1305.2|1304|1496
1630998000000|2021-09-07 07:00:00|1308.4|1307.2|1305.8|1304.6|1308.8|1307.6|1303.5|1302.3|626
1631001600000|2021-09-07 08:00:00|1305.9|1304.7|1304.9|1303.7|1305.9|1304.7|1302.9|1301.7|375
1631005200000|2021-09-07 09:00:00|1304.7|1303.5|1303.3|1302.1|1306.7|1305.5|1302.9|1301.7|309
1631008800000|2021-09-07 10:00:00|1303.1|1301.9|1306.5|1305.3|1306.5|1305.3|1302.3|1301.1|331
1631012400000|2021-09-07 11:00:00|1306.3|1305.1|1306.9|1305.7|1308.4|1307.2|1305.4|1304.2|509
1631016000000|2021-09-07 12:00:00|1306.8|1305.6|1304.9|1303.7|1307.7|1306.5|1302.9|1301.7|1308
1631019600000|2021-09-07 13:00:00|1304.4|1303.2|1295|1293.8|1305.8|1304.6|1294|1292.8|5911
1631023200000|2021-09-07 14:00:00|1294.9|1293.7|1290.4|1289.2|1298.5|1297.3|1288.4|1287.2|6649
1631026800000|2021-09-07 15:00:00|1290.1|1288.9|1290.7|1289.5|1292.3|1291.1|1287.3|1286.1|3982
1631030400000|2021-09-07 16:00:00|1290.8|1289.6|1287.1|1285.9|1290.8|1289.6|1286.9|1285.7|2076
1631034000000|2021-09-07 17:00:00|1287.2|1286|1285.4|1284.2|1287.4|1286.2|1283.9|1282.7|4040
1631037600000|2021-09-07 18:00:00|1285.5|1284.3|1283.3|1282.1|1286|1284.8|1282.9|1281.7|4694
1631059200000|2021-09-08 00:00:00|1285.4|1284.2|1286.9|1285.7|1287|1285.8|1283.8|1282.6|831
1631062800000|2021-09-08 01:00:00|1286.8|1285.6|1294|1292.8|1294.4|1293.2|1286.5|1285.3|2387
1631066400000|2021-09-08 02:00:00|1294.1|1292.9|1293.7|1292.5|1294.4|1293.2|1291.8|1290.6|1340
1631070000000|2021-09-08 03:00:00|1293.8|1292.6|1290.8|1289.6|1294|1292.8|1290|1288.8|552
1631073600000|2021-09-08 04:00:00|1290.9|1289.7|1291.2|1290|1291.5|1290.3|1290.2|1289|156
1631077200000|2021-09-08 05:00:00|1291.3|1290.1|1293.3|1292.1|1293.8|1292.6|1290.7|1289.5|1139
1631080800000|2021-09-08 06:00:00|1293|1291.8|1289.9|1288.7|1293.7|1292.5|1289.8|1288.6|1036
1631084400000|2021-09-08 07:00:00|1289.8|1288.6|1288.2|1287|1290|1288.8|1286.3|1285.1|459
1631088000000|2021-09-08 08:00:00|1288.1|1286.9|1288.5|1287.3|1289.2|1288|1286|1284.8|675
1631091600000|2021-09-08 09:00:00|1288.4|1287.2|1291|1289.8|1292|1290.8|1288.4|1287.2|608
1631095200000|2021-09-08 10:00:00|1291.1|1289.9|1290.6|1289.4|1292.4|1291.2|1289.5|1288.3|496
1631098800000|2021-09-08 11:00:00|1290.4|1289.2|1291.8|1290.6|1292.8|1291.6|1289.2|1288|1128
1631102400000|2021-09-08 12:00:00|1291.9|1290.7|1292.7|1291.5|1293.2|1292|1289.2|1288|1582
1631106000000|2021-09-08 13:00:00|1292.5|1291.3|1282.6|1281.4|1293.1|1291.9|1278.8|1277.6|9224
1631109600000|2021-09-08 14:00:00|1282.2|1281|1279.9|1278.7|1286.1|1284.9|1279|1277.8|7900
1631113200000|2021-09-08 15:00:00|1279.8|1278.6|1289.9|1288.7|1290.6|1289.4|1278.4|1277.2|5854
1631116800000|2021-09-08 16:00:00|1290|1288.8|1284|1282.8|1290.1|1288.9|1283.2|1282|4147
1631120400000|2021-09-08 17:00:00|1284.1|1282.9|1283.9|1282.7|1285.1|1283.9|1281.9|1280.7|3628
1631124000000|2021-09-08 18:00:00|1284|1282.8|1286.9|1285.7|1287.6|1286.4|1283.9|1282.7|4409
1631145600000|2021-09-09 00:00:00|1286|1284.8|1283.3|1282.1|1288.1|1286.9|1283.2|1282|778
1631149200000|2021-09-09 01:00:00|1283.2|1282|1283.1|1281.9|1283.6|1282.4|1279.8|1278.6|1188
1631152800000|2021-09-09 02:00:00|1282.9|1281.7|1282.3|1281.1|1284.3|1283.1|1281.6|1280.4|352
1631156400000|2021-09-09 03:00:00|1282.4|1281.2|1279.3|1278.1|1282.4|1281.2|1278.3|1277.1|497
1631160000000|2021-09-09 04:00:00|1279.2|1278|1278.4|1277.2|1279.4|1278.2|1278.3|1277.1|156
1631163600000|2021-09-09 05:00:00|1278.3|1277.1|1280.1|1278.9|1280.8|1279.6|1278.3|1277.1|259
1631167200000|2021-09-09 06:00:00|1280|1278.8|1280|1278.8|1281.6|1280.4|1277.5|1276.3|881
1631170800000|2021-09-09 07:00:00|1279.9|1278.7|1280.3|1279.1|1281.6|1280.4|1279.3|1278.1|303
1631174400000|2021-09-09 08:00:00|1280.2|1279|1281.6|1280.4|1281.7|1280.5|1278.9|1277.7|376
1631178000000|2021-09-09 09:00:00|1280.8|1279.6|1279.3|1278.1|1281.2|1280|1278.6|1277.4|489
1631181600000|2021-09-09 10:00:00|1279.1|1277.9|1278.1|1276.9|1279.3|1278.1|1277.4|1276.2|754
1631185200000|2021-09-09 11:00:00|1278.2|1277|1280.3|1279.1|1280.6|1279.4|1277.4|1276.2|832
1631188800000|2021-09-09 12:00:00|1280.5|1279.3|1277.7|1276.5|1283.1|1281.9|1277.6|1276.4|1444
1631192400000|2021-09-09 13:00:00|1278.2|1277|1280.8|1279.6|1284.5|1283.3|1271.4|1270.2|8556
1631196000000|2021-09-09 14:00:00|1280.7|1279.5|1278.7|1277.5|1286.1|1284.9|1278.2|1277|7290
1631199600000|2021-09-09 15:00:00|1278.6|1277.4|1278.8|1277.6|1282.2|1281|1277.5|1276.3|4070
1631203200000|2021-09-09 16:00:00|1278.7|1277.5|1274.9|1273.7|1280.4|1279.2|1274|1272.8|4508
1631206800000|2021-09-09 17:00:00|1275.2|1274|1275.5|1274.3|1277.9|1276.7|1274.9|1273.7|4256
1631210400000|2021-09-09 18:00:00|1275.4|1274.2|1277.7|1276.5|1278|1276.8|1274.4|1273.2|4513
1631232000000|2021-09-10 00:00:00|1277.1|1275.9|1277.7|1276.5|1278.9|1277.7|1276.5|1275.3|947
1631235600000|2021-09-10 01:00:00|1277.6|1276.4|1278.9|1277.7|1279.8|1278.6|1274.7|1273.5|755
1631239200000|2021-09-10 02:00:00|1279.2|1278|1280.8|1279.6|1282.3|1281.1|1278.9|1277.7|1013
1631242800000|2021-09-10 03:00:00|1280.9|1279.7|1277.9|1276.7|1281.5|1280.3|1275.9|1274.7|853
1631246400000|2021-09-10 04:00:00|1278|1276.8|1276.4|1275.2|1278.2|1277|1275.9|1274.7|355
1631250000000|2021-09-10 05:00:00|1276.5|1275.3|1278.3|1277.1|1278.4|1277.2|1275.1|1273.9|484
1631253600000|2021-09-10 06:00:00|1278.4|1277.2|1276.8|1275.6|1279.6|1278.4|1276.1|1274.9|1086
1631257200000|2021-09-10 07:00:00|1276.9|1275.7|1278.5|1277.3|1279.7|1278.5|1276.8|1275.6|513
1631260800000|2021-09-10 08:00:00|1278.2|1277|1281.1|1279.9|1282.4|1281.2|1278|1276.8|602
1631264400000|2021-09-10 09:00:00|1281.4|1280.2|1278.4|1277.2|1282.4|1281.2|1278.1|1276.9|519
1631268000000|2021-09-10 10:00:00|1278.5|1277.3|1277.4|1276.2|1279.8|1278.6|1276.8|1275.6|362
1631271600000|2021-09-10 11:00:00|1277.3|1276.1|1280.1|1278.9|1280.5|1279.3|1277.3|1276.1|605
1631275200000|2021-09-10 12:00:00|1280.2|1279|1278.8|1277.6|1281.8|1280.6|1278.4|1277.2|955
1631278800000|2021-09-10 13:00:00|1279.6|1278.4|1279.1|1277.9|1281.9|1280.7|1276.6|1275.4|5290
1631282400000|2021-09-10 14:00:00|1278.9|1277.7|1275.7|1274.5|1279.1|1277.9|1272.9|1271.7|7143
1631286000000|2021-09-10 15:00:00|1275.5|1274.3|1279.8|1277.8|1280.6|1279.2|1274.8|1273.6|7482
1631289600000|2021-09-10 16:00:00|1279.6|1277.6|1292.9|1291.7|1295.6|1294.4|1268.7|1267.5|17132
1631293200000|2021-09-10 17:00:00|1292.8|1291.6|1296.4|1295.2|1305.2|1304|1292.7|1291.5|12484
1631296800000|2021-09-10 18:00:00|1296.5|1295.3|1293.9|1291.9|1297.3|1296.1|1291.4|1290.2|6253
1631491200000|2021-09-13 00:00:00|1296.6|1295.4|1293.4|1292.2|1297.9|1296.7|1293.3|1292.1|1726
1631494800000|2021-09-13 01:00:00|1293.3|1292.1|1293.6|1292.4|1300.1|1298.9|1292.1|1290.9|1341
1631498400000|2021-09-13 02:00:00|1293.7|1292.5|1292.6|1291.4|1294.1|1292.9|1291.9|1290.7|515
1631502000000|2021-09-13 03:00:00|1292.7|1291.5|1292.6|1291.4|1294.6|1293.4|1292.3|1291.1|356
1631505600000|2021-09-13 04:00:00|1292.5|1291.3|1291.9|1290.7|1292.7|1291.5|1291.6|1290.4|128
1631509200000|2021-09-13 05:00:00|1291.8|1290.6|1290.6|1289.4|1292.9|1291.7|1289.7|1288.5|432
1631512800000|2021-09-13 06:00:00|1290.5|1289.3|1290.9|1289.7|1293.5|1292.3|1290.1|1288.9|1488
1631516400000|2021-09-13 07:00:00|1290.8|1289.6|1289.7|1288.5|1290.8|1289.6|1287.8|1286.6|752
1631520000000|2021-09-13 08:00:00|1289.9|1288.7|1292.4|1291.2|1294|1292.8|1289.4|1288.2|587
1631523600000|2021-09-13 09:00:00|1292.3|1291.1|1289.2|1288|1292.4|1291.2|1288.2|1287|322
1631527200000|2021-09-13 10:00:00|1289|1287.8|1288.2|1287|1290.8|1289.6|1286.7|1285.5|553
1631530800000|2021-09-13 11:00:00|1288.1|1286.9|1286.2|1285|1288.2|1287|1284.7|1283.5|846
1631534400000|2021-09-13 12:00:00|1286.1|1284.9|1287.1|1285.9|1288.4|1287.2|1284.8|1283.6|1211
1631538000000|2021-09-13 13:00:00|1288.7|1287.5|1287.9|1286.7|1291.2|1290|1283.2|1282|5023
1631541600000|2021-09-13 14:00:00|1288|1286.8|1292.5|1291.3|1292.5|1291.3|1285.4|1284.2|5466
1631545200000|2021-09-13 15:00:00|1292.6|1291.4|1289.8|1288.6|1295.1|1293.9|1288.3|1287.1|4188
1631548800000|2021-09-13 16:00:00|1289.9|1288.7|1292.2|1291|1294.4|1293.2|1289.7|1288.5|2521
1631552400000|2021-09-13 17:00:00|1292.3|1291.1|1291.2|1290|1292.8|1291.6|1289.3|1288.1|4073
1631556000000|2021-09-13 18:00:00|1291.3|1290.1|1291.4|1290.2|1292.4|1291.2|1290.1|1288.9|4159
1631577600000|2021-09-14 00:00:00|1291.8|1290.6|1289.5|1288.3|1291.9|1290.7|1288|1286.8|697
1631581200000|2021-09-14 01:00:00|1289.8|1288.6|1294.6|1293.4|1294.6|1293.4|1289.8|1288.6|1211
1631584800000|2021-09-14 02:00:00|1294.4|1293.2|1297.8|1296.6|1298|1296.8|1294.4|1293.2|1110
1631588400000|2021-09-14 03:00:00|1297.6|1296.4|1296.9|1295.7|1297.9|1296.7|1296.1|1294.9|555
1631592000000|2021-09-14 04:00:00|1296.8|1295.6|1296.9|1295.7|1297.6|1296.4|1296.4|1295.2|151
1631595600000|2021-09-14 05:00:00|1296.7|1295.5|1296.7|1295.5|1297.9|1296.7|1295.6|1294.4|481
1631599200000|2021-09-14 06:00:00|1296.6|1295.4|1297.4|1296.2|1298.7|1297.5|1295.5|1294.3|835
1631602800000|2021-09-14 07:00:00|1297.5|1296.3|1300.3|1299.1|1300.4|1299.2|1297.4|1296.2|534
1631606400000|2021-09-14 08:00:00|1300.2|1299|1297.7|1296.5|1300.8|1299.6|1297.5|1296.3|362
1631610000000|2021-09-14 09:00:00|1297.6|1296.4|1296|1294.8|1298.9|1297.7|1294.6|1293.4|933
1631613600000|2021-09-14 10:00:00|1295.9|1294.7|1296.6|1295.4|1297.1|1295.9|1294.4|1293.2|345
1631617200000|2021-09-14 11:00:00|1296.7|1295.5|1298.2|1297|1298.7|1297.5|1295.9|1294.7|621
1631620800000|2021-09-14 12:00:00|1298.1|1296.9|1299.7|1298.5|1301.5|1300.3|1296.7|1295.5|1381
1631624400000|2021-09-14 13:00:00|1298.5|1297.3|1298.4|1297.2|1303.4|1302.2|1294.6|1293.4|6194
1631628000000|2021-09-14 14:00:00|1298.5|1297.3|1292.8|1291.6|1298.7|1297.5|1290.8|1289.6|6366
1631631600000|2021-09-14 15:00:00|1292.7|1291.5|1291.8|1290.6|1293.9|1292.7|1289.3|1288.1|5486
1631635200000|2021-09-14 16:00:00|1292.1|1290.9|1290.4|1289.2|1296.2|1295|1290|1288.8|4048
1631638800000|2021-09-14 17:00:00|1290.8|1289.6|1290.2|1289|1291.4|1290.2|1287.7|1286.5|4073
1631642400000|2021-09-14 18:00:00|1290.4|1289.2|1288.7|1287.5|1290.6|1289.4|1288.3|1287.1|3167
1631664000000|2021-09-15 00:00:00|1289.2|1288|1295.1|1293.9|1295.3|1294.1|1287.4|1286.2|1715
1631667600000|2021-09-15 01:00:00|1295|1293.8|1292.8|1291.6|1295.1|1293.9|1292.1|1290.9|1142
1631671200000|2021-09-15 02:00:00|1292.7|1291.5|1294.6|1293.4|1295.9|1294.7|1292.1|1290.9|390
1631674800000|2021-09-15 03:00:00|1294.7|1293.5|1295.1|1293.9|1296.3|1295.1|1294.3|1293.1|333
1631678400000|2021-09-15 04:00:00|1294.9|1293.7|1296.1|1294.9|1296.4|1295.2|1294.5|1293.3|226
1631682000000|2021-09-15 05:00:00|1296|1294.8|1295|1293.8|1296.6|1295.4|1294.4|1293.2|305
1631685600000|2021-09-15 06:00:00|1295.1|1293.9|1296.1|1294.9|1296.4|1295.2|1293.5|1292.3|642
1631689200000|2021-09-15 07:00:00|1295.7|1294.5|1294.6|1293.4|1297.4|1296.2|1293.6|1292.4|704
1631692800000|2021-09-15 08:00:00|1294.4|1293.2|1296.8|1295.6|1297.2|1296|1293.8|1292.6|579
1631696400000|2021-09-15 09:00:00|1296.9|1295.7|1298.8|1297.6|1299.1|1297.9|1296.6|1295.4|678
1631700000000|2021-09-15 10:00:00|1298.9|1297.7|1296.6|1295.4|1299.5|1298.3|1296.1|1294.9|559
1631703600000|2021-09-15 11:00:00|1296.7|1295.5|1297.6|1296.4|1298.6|1297.4|1295|1293.8|1202
1631707200000|2021-09-15 12:00:00|1297.3|1296.1|1297.1|1295.9|1298.1|1296.9|1295|1293.8|1255
1631710800000|2021-09-15 13:00:00|1292.3|1291.1|1292.6|1291.4|1294.1|1292.9|1282.8|1281.6|12331
1631714400000|2021-09-15 14:00:00|1292.8|1291.6|1295.6|1294.4|1298.3|1297.1|1292.4|1291.2|6764
1631718000000|2021-09-15 15:00:00|1295.9|1294.7|1296.9|1295.7|1297.5|1296.3|1291.3|1290.1|3790
1631721600000|2021-09-15 16:00:00|1297|1295.8|1299.2|1298|1300.3|1299.1|1293.7|1292.5|4037
1631725200000|2021-09-15 17:00:00|1299.1|1297.9|1299.2|1298|1301.2|1300|1298.1|1296.9|4979
1631728800000|2021-09-15 18:00:00|1299.1|1297.9|1302.3|1301.1|1302.4|1301.2|1298.6|1297.4|4742
1631750400000|2021-09-16 00:00:00|1304.3|1303.1|1304|1302.8|1305.4|1304.2|1301.8|1300.6|1326
1631754000000|2021-09-16 01:00:00|1303.9|1302.7|1307.3|1306.1|1308.5|1307.3|1301.8|1300.6|1601
1631757600000|2021-09-16 02:00:00|1307.4|1306.2|1303.5|1302.3|1307.7|1306.5|1303|1301.8|600
1631761200000|2021-09-16 03:00:00|1303.4|1302.2|1302.1|1300.9|1303.9|1302.7|1302|1300.8|222
1631764800000|2021-09-16 04:00:00|1302.2|1301|1302.8|1301.6|1303.1|1301.9|1301.9|1300.7|61
1631768400000|2021-09-16 05:00:00|1302.7|1301.5|1301.4|1300.2|1302.7|1301.5|1299.9|1298.7|363
1631772000000|2021-09-16 06:00:00|1301.7|1300.5|1304.7|1303.5|1306.9|1305.7|1299.9|1298.7|930
1631775600000|2021-09-16 07:00:00|1304.6|1303.4|1304.2|1303|1305.5|1304.3|1302.8|1301.6|379
1631779200000|2021-09-16 08:00:00|1303.9|1302.7|1307.3|1306.1|1308.2|1307|1303.7|1302.5|613
1631782800000|2021-09-16 09:00:00|1307.2|1306|1307|1305.8|1309|1307.8|1306.5|1305.3|703
1631786400000|2021-09-16 10:00:00|1306.7|1305.5|1304.5|1303.3|1307.5|1306.3|1304.2|1303|414
1631790000000|2021-09-16 11:00:00|1304.4|1303.2|1308.3|1307.1|1308.5|1307.3|1304.3|1303.1|546
1631793600000|2021-09-16 12:00:00|1308.4|1307.2|1303.9|1302.7|1308.8|1307.6|1303.8|1302.6|1816
1631797200000|2021-09-16 13:00:00|1304.1|1302.9|1305|1303.8|1314.5|1313.3|1302.6|1301.4|9061
1631800800000|2021-09-16 14:00:00|1305.2|1304|1301.5|1300.3|1306|1304.8|1298|1296.8|6598
1631804400000|2021-09-16 15:00:00|1301.4|1300.2|1301.6|1300.4|1302.7|1301.5|1298.6|1297.4|4133
1631808000000|2021-09-16 16:00:00|1301.7|1300.5|1300.3|1299.1|1302.8|1301.6|1298.3|1297.1|2520
1631811600000|2021-09-16 17:00:00|1300.2|1299|1300.8|1299.6|1301.9|1300.7|1299.6|1298.4|2456
1631815200000|2021-09-16 18:00:00|1300.7|1299.5|1302.1|1300.9|1303.1|1301.9|1300.6|1299.4|2938
1631836800000|2021-09-17 00:00:00|1301.2|1300|1303.7|1302.5|1303.9|1302.7|1300.8|1299.6|1541
1631840400000|2021-09-17 01:00:00|1303.6|1302.4|1298.6|1297.4|1304.8|1303.6|1298|1296.8|1218
1631844000000|2021-09-17 02:00:00|1298.7|1297.5|1292.3|1291.1|1298.8|1297.6|1292.1|1290.9|2595
1631847600000|2021-09-17 03:00:00|1292.6|1291.4|1293.5|1292.3|1293.7|1292.5|1292.1|1290.9|515
1631851200000|2021-09-17 04:00:00|1293.6|1292.4|1293.9|1292.7|1294.1|1292.9|1293.1|1291.9|167
1631854800000|2021-09-17 05:00:00|1294|1292.8|1292.8|1291.6|1294.1|1292.9|1292.5|1291.3|460
1631858400000|2021-09-17 06:00:00|1292.6|1291.4|1293.1|1291.9|1294.8|1293.6|1292.5|1291.3|392
1631862000000|2021-09-17 07:00:00|1293|1291.8|1292.8|1291.6|1293.6|1292.4|1292.1|1290.9|446
1631865600000|2021-09-17 08:00:00|1292.7|1291.5|1294.9|1293.7|1296.1|1294.9|1292.6|1291.4|349
1631869200000|2021-09-17 09:00:00|1295|1293.8|1293.1|1291.9|1295.1|1293.9|1293.1|1291.9|299
1631872800000|2021-09-17 10:00:00|1293.4|1292.2|1292.9|1291.7|1294|1292.8|1292.3|1291.1|331
1631876400000|2021-09-17 11:00:00|1293|1291.8|1298.1|1296.9|1298.1|1296.9|1293|1291.8|726
1631880000000|2021-09-17 12:00:00|1297.8|1296.6|1293.7|1292.5|1299.2|1298|1293.6|1292.4|824
1631883600000|2021-09-17 13:00:00|1292|1290.8|1286.1|1284.9|1293.3|1292.1|1285|1283.8|8650
1631887200000|2021-09-17 14:00:00|1286.2|1285|1289|1287.8|1291.3|1290.1|1285|1283.8|6281
1631890800000|2021-09-17 15:00:00|1288.8|1287.6|1292.5|1291.3|1295.1|1293.9|1287.3|1286.1|4369
1631894400000|2021-09-17 16:00:00|1292.4|1291.2|1291|1289.8|1293.9|1292.7|1290.5|1289.3|2334
1631898000000|2021-09-17 17:00:00|1290.9|1289.7|1292.6|1291.4|1294.1|1292.9|1289.6|1288.4|3426
1631901600000|2021-09-17 18:00:00|1292.7|1291.5|1290.8|1289.6|1292.7|1291.5|1289.3|1288.1|3194
1632096000000|2021-09-20 00:00:00|1291.1|1289.9|1285.6|1284.4|1291.1|1289.9|1284.8|1283.6|1129
1632099600000|2021-09-20 01:00:00|1285.5|1284.3|1282.8|1281.6|1285.5|1284.3|1281.1|1279.9|810
1632103200000|2021-09-20 02:00:00|1282.7|1281.5|1280.2|1279|1282.8|1281.6|1280|1278.8|619
1632106800000|2021-09-20 03:00:00|1280.6|1279.4|1280.7|1279.5|1281.2|1280|1279.6|1278.4|511
1632110400000|2021-09-20 04:00:00|1280.5|1279.3|1279.2|1278|1280.7|1279.5|1278.9|1277.7|211
1632114000000|2021-09-20 05:00:00|1279.1|1277.9|1279.5|1278.3|1280|1278.8|1279|1277.8|195
1632117600000|2021-09-20 06:00:00|1279.2|1278|1280.7|1279.5|1280.9|1279.7|1279.2|1278|1146
1632121200000|2021-09-20 07:00:00|1280.4|1279.2|1278.8|1277.6|1280.9|1279.7|1278.7|1277.5|483
1632124800000|2021-09-20 08:00:00|1278.9|1277.7|1278.1|1276.9|1280.3|1279.1|1277.7|1276.5|425
1632128400000|2021-09-20 09:00:00|1278|1276.8|1277.7|1276.5|1278.8|1277.6|1276.3|1275.1|1317
1632132000000|2021-09-20 10:00:00|1277.8|1276.6|1278.2|1277|1278.4|1277.2|1274.1|1272.9|1365
1632135600000|2021-09-20 11:00:00|1278.1|1276.9|1279.7|1278.5|1280.7|1279.5|1278.1|1276.9|793
1632139200000|2021-09-20 12:00:00|1279.6|1278.4|1277.1|1275.9|1279.7|1278.5|1275.2|1274|2250
1632142800000|2021-09-20 13:00:00|1275.4|1274.2|1275.8|1274.6|1284.5|1283.3|1272.6|1271.4|8657
1632146400000|2021-09-20 14:00:00|1275.7|1274.5|1271.4|1270.2|1277.2|1276|1269.3|1268.1|8105
1632150000000|2021-09-20 15:00:00|1271.5|1270.3|1272.6|1271.4|1275.5|1274.3|1269.6|1268.4|4012
1632153600000|2021-09-20 16:00:00|1272.5|1271.3|1272.7|1271.5|1274.7|1273.5|1271.6|1270.4|2743
1632157200000|2021-09-20 17:00:00|1272.8|1271.6|1271.2|1270|1273.4|1272.2|1270.8|1269.6|4047
1632160800000|2021-09-20 18:00:00|1271.1|1269.9|1270.3|1269.1|1273.6|1272.4|1269.3|1268.1|5703
1632182400000|2021-09-21 00:00:00|1271.7|1270.5|1269.7|1268.5|1271.8|1270.6|1268.7|1267.5|865
1632186000000|2021-09-21 01:00:00|1269.8|1268.6|1272.7|1271.5|1273|1271.8|1269.6|1268.4|332
1632189600000|2021-09-21 02:00:00|1272.6|1271.4|1272.2|1271|1272.7|1271.5|1271.7|1270.5|176
1632193200000|2021-09-21 03:00:00|1272.3|1271.1|1271.4|1270.2|1272.3|1271.1|1271.2|1270|128
1632196800000|2021-09-21 04:00:00|1271.5|1270.3|1270.7|1269.5|1271.7|1270.5|1270.6|1269.4|65
1632200400000|2021-09-21 05:00:00|1270.5|1269.3|1270.3|1269.1|1271|1269.8|1270|1268.8|100
1632204000000|2021-09-21 06:00:00|1270.4|1269.2|1269.3|1268.1|1271.3|1270.1|1269.2|1268|322
1632207600000|2021-09-21 07:00:00|1269.2|1268|1270.5|1269.3|1270.5|1269.3|1267.6|1266.4|943
1632211200000|2021-09-21 08:00:00|1270.4|1269.2|1272.2|1271|1273.8|1272.6|1269.7|1268.5|534
1632214800000|2021-09-21 09:00:00|1272.3|1271.1|1270.7|1269.5|1272.6|1271.4|1270.2|1269|396
1632218400000|2021-09-21 10:00:00|1270.8|1269.6|1271.7|1270.5|1272.4|1271.2|1269.8|1268.6|422
1632222000000|2021-09-21 11:00:00|1271.8|1270.6|1271|1269.8|1272.5|1271.3|1269.7|1268.5|469
1632225600000|2021-09-21 12:00:00|1271.1|1269.9|1273.5|1272.3|1274.2|1273|1270|1268.8|1422
1632229200000|2021-09-21 13:00:00|1273.4|1272.2|1269.1|1267.9|1274|1272.8|1268|1266.8|7352
1632232800000|2021-09-21 14:00:00|1269|1267.8|1271.7|1270.5|1272.9|1271.7|1264.5|1263.3|8260
1632236400000|2021-09-21 15:00:00|1271.8|1270.6|1280.7|1279.5|1280.9|1279.7|1269|1267.8|5708
1632240000000|2021-09-21 16:00:00|1280.6|1279.4|1281.1|1279.9|1282|1280.8|1278.3|1277.1|3782
1632243600000|2021-09-21 17:00:00|1281.3|1280.1|1281.1|1279.9|1282.4|1281.2|1279.5|1278.3|4187
1632247200000|2021-09-21 18:00:00|1280.9|1279.7|1281|1279.8|1281.9|1280.7|1278.8|1277.6|4285
1632268800000|2021-09-22 00:00:00|1281.4|1280.2|1279.4|1278.2|1283.8|1282.6|1278.7|1277.5|886
1632272400000|2021-09-22 01:00:00|1279.6|1278.4|1279.3|1278.1|1285|1283.8|1278.4|1277.2|1145
1632276000000|2021-09-22 02:00:00|1279.2|1278|1281|1279.8|1281|1279.8|1277.2|1276|572
1632279600000|2021-09-22 03:00:00|1280.9|1279.7|1279.2|1278|1282.1|1280.9|1279.1|1277.9|222
1632283200000|2021-09-22 04:00:00|1279.3|1278.1|1281.3|1280.1|1281.5|1280.3|1279.1|1277.9|115
1632286800000|2021-09-22 05:00:00|1281.4|1280.2|1281.6|1280.4|1282.5|1281.3|1279.7|1278.5|243
1632290400000|2021-09-22 06:00:00|1281.8|1280.6|1283.4|1282.2|1283.6|1282.4|1280.6|1279.4|868
1632294000000|2021-09-22 07:00:00|1283.3|1282.1|1280.4|1279.2|1283.3|1282.1|1279.4|1278.2|636
1632297600000|2021-09-22 08:00:00|1280.5|1279.3|1283.1|1281.9|1283.4|1282.2|1278.7|1277.5|576
1632301200000|2021-09-22 09:00:00|1283.2|1282|1282.6|1281.4|1285|1283.8|1282.3|1281.1|349
1632304800000|2021-09-22 10:00:00|1282.4|1281.2|1283.6|1282.4|1284.4|1283.2|1280.9|1279.7|309
1632308400000|2021-09-22 11:00:00|1283.8|1282.6|1283.6|1282.4|1284.5|1283.3|1282.3|1281.1|350
1632312000000|2021-09-22 12:00:00|1283.7|1282.5|1284.6|1283.4|1285.1|1283.9|1283|1281.8|1091
1632315600000|2021-09-22 13:00:00|1282.7|1281.5|1286.1|1284.9|1291.4|1290.2|1281.9|1280.7|6703
1632319200000|2021-09-22 14:00:00|1286.2|1285|1286|1284.8|1291.8|1290.6|1285.4|1284.2|6851
1632322800000|2021-09-22 15:00:00|1285.9|1284.7|1281.3|1280.1|1287.3|1286.1|1277.2|1276|7056
1632326400000|2021-09-22 16:00:00|1281.1|1279.9|1288.9|1287.7|1289.9|1288.7|1279.8|1278.6|4025
1632330000000|2021-09-22 17:00:00|1289|1287.8|1288.4|1287.2|1289.5|1288.3|1286.4|1285.2|3293
1632333600000|2021-09-22 18:00:00|1288.5|1287.3|1289.6|1288.4|1290.7|1289.5|1288.4|1287.2|3409
1632355200000|2021-09-23 00:00:00|1289.5|1288.3|1288.4|1287.2|1291.1|1289.9|1286.4|1285.2|811
1632358800000|2021-09-23 01:00:00|1288.3|1287.1|1287.8|1286.6|1289.4|1288.2|1286.2|1285|782
1632362400000|2021-09-23 02:00:00|1287.9|1286.7|1289.4|1288.2|1291.3|1290.1|1285.3|1284.1|1337
1632366000000|2021-09-23 03:00:00|1289.3|1288.1|1291.5|1290.3|1292.2|1291|1288.5|1287.3|936
1632369600000|2021-09-23 04:00:00|1291.4|1290.2|1291.4|1290.2|1291.8|1290.6|1290.7|1289.5|289
1632373200000|2021-09-23 05:00:00|1291.3|1290.1|1294.6|1293.4|1294.8|1293.6|1291|1289.8|1267
1632376800000|2021-09-23 06:00:00|1294.7|1293.5|1297|1295.8|1297.7|1296.5|1293.6|1292.4|1941
1632380400000|2021-09-23 07:00:00|1296.9|1295.7|1296.1|1294.9|1297.1|1295.9|1294.1|1292.9|833
1632384000000|2021-09-23 08:00:00|1296.3|1295.1|1295.5|1294.3|1297|1295.8|1294.9|1293.7|357
1632387600000|2021-09-23 09:00:00|1295.4|1294.2|1295.8|1294.6|1296.9|1295.7|1294.7|1293.5|562
1632391200000|2021-09-23 10:00:00|1295.9|1294.7|1295.2|1294|1296.3|1295.1|1293.7|1292.5|443
1632394800000|2021-09-23 11:00:00|1295.3|1294.1|1293.7|1292.5|1296|1294.8|1292.7|1291.5|864
1632398400000|2021-09-23 12:00:00|1293.6|1292.4|1293.9|1292.7|1295.7|1294.5|1292.1|1290.9|1034
1632402000000|2021-09-23 13:00:00|1292.7|1291.5|1293.1|1291.9|1294.7|1293.5|1283.3|1282.1|7984
1632405600000|2021-09-23 14:00:00|1293.2|1292|1289.9|1288.7|1293.2|1292|1286.2|1285|5394
1632409200000|2021-09-23 15:00:00|1290|1288.8|1291.9|1290.7|1291.9|1290.7|1288.9|1287.7|3055
1632412800000|2021-09-23 16:00:00|1292.1|1290.9|1291.9|1290.7|1292.9|1291.7|1290.4|1289.2|2563
1632416400000|2021-09-23 17:00:00|1291.8|1290.6|1292.4|1291.2|1293.3|1292.1|1291.3|1290.1|2653
1632420000000|2021-09-23 18:00:00|1292.5|1291.3|1292.1|1290.9|1292.9|1291.7|1290.9|1289.7|2988
1632441600000|2021-09-24 00:00:00|1291.2|1290|1290.9|1289.7|1291.8|1290.6|1289.7|1288.5|601
1632445200000|2021-09-24 01:00:00|1290.8|1289.6|1292.4|1291.2|1294.5|1293.3|1289.9|1288.7|1063
1632448800000|2021-09-24 02:00:00|1292.5|1291.3|1296.4|1295.2|1296.5|1295.3|1292.1|1290.9|491
1632452400000|2021-09-24 03:00:00|1296.5|1295.3|1294.1|1292.9|1297.4|1296.2|1294|1292.8|717
1632456000000|2021-09-24 04:00:00|1294|1292.8|1294|1292.8|1294.7|1293.5|1293.4|1292.2|147
1632459600000|2021-09-24 05:00:00|1294.4|1293.2|1295.7|1294.5|1295.8|1294.6|1292.7|1291.5|366
1632463200000|2021-09-24 06:00:00|1295.8|1294.6|1296|1294.8|1297.7|1296.5|1295.2|1294|1642
1632466800000|2021-09-24 07:00:00|1295.8|1294.6|1291.1|1289.9|1295.9|1294.7|1291|1289.8|472
1632470400000|2021-09-24 08:00:00|1291.3|1290.1|1293.1|1291.9|1293.3|1292.1|1289.9|1288.7|292
1632474000000|2021-09-24 09:00:00|1293|1291.8|1289.1|1287.9|1293.1|1291.9|1288.7|1287.5|504
1632477600000|2021-09-24 10:00:00|1289|1287.8|1289.6|1288.4|1290.6|1289.4|1287.8|1286.6|393
1632481200000|2021-09-24 11:00:00|1289.8|1288.6|1290.4|1289.2|1291.3|1290.1|1287.3|1286.1|533
1632484800000|2021-09-24 12:00:00|1290.1|1288.9|1289.6|1288.4|1292.1|1290.9|1289|1287.8|813
1632488400000|2021-09-24 13:00:00|1288.8|1287.6|1291.4|1290.2|1291.6|1290.4|1286|1284.8|5086
1632492000000|2021-09-24 14:00:00|1291.3|1290.1|1290.1|1288.9|1294.4|1293.2|1287.6|1286.4|6956
1632495600000|2021-09-24 15:00:00|1290|1288.8|1290.5|1289.3|1295.3|1294.1|1289.5|1288.3|5062
1632499200000|2021-09-24 16:00:00|1290.6|1289.4|1293|1291.8|1294.3|1293.1|1290.6|1289.4|3415
1632502800000|2021-09-24 17:00:00|1293.3|1292.1|1294.5|1293.3|1295.3|1294.1|1292.5|1291.3|4289
1632506400000|2021-09-24 18:00:00|1294.4|1293.2|1292.9|1291.7|1294.5|1293.3|1291.8|1290.6|3935
1632700800000|2021-09-27 00:00:00|1291.5|1290.3|1290.6|1289.4|1292.6|1291.4|1290.1|1288.9|1106
1632704400000|2021-09-27 01:00:00|1290.8|1289.6|1295.2|1294|1295.6|1294.4|1290.5|1289.3|1079
1632708000000|2021-09-27 02:00:00|1295.3|1294.1|1297.7|1296.5|1299.9|1298.7|1294.6|1293.4|1084
1632711600000|2021-09-27 03:00:00|1297.6|1296.4|1296.7|1295.5|1298|1296.8|1296.2|1295|344
1632715200000|2021-09-27 04:00:00|1296.9|1295.7|1296.4|1295.2|1297.3|1296.1|1296.3|1295.1|167
1632718800000|2021-09-27 05:00:00|1296.3|1295.1|1300.1|1298.9|1300.4|1299.2|1296.2|1295|1062
1632722400000|2021-09-27 06:00:00|1300.2|1299|1297.9|1296.7|1300.2|1299|1297.2|1296|1517
1632726000000|2021-09-27 07:00:00|1297.8|1296.6|1294.8|1293.6|1298.2|1297|1294.8|1293.6|539
1632729600000|2021-09-27 08:00:00|1294.7|1293.5|1295.5|1294.3|1296.8|1295.6|1294.4|1293.2|329
1632733200000|2021-09-27 09:00:00|1295.6|1294.4|1295.3|1294.1|1297.3|1296.1|1294.8|1293.6|281
1632736800000|2021-09-27 10:00:00|1295.1|1293.9|1293.8|1292.6|1295.6|1294.4|1293|1291.8|429
1632740400000|2021-09-27 11:00:00|1294.1|1292.9|1295.3|1294.1|1295.6|1294.4|1293.2|1292|450
1632744000000|2021-09-27 12:00:00|1295.2|1294|1295.1|1293.9|1296.6|1295.4|1293.7|1292.5|1377
1632747600000|2021-09-27 13:00:00|1295.3|1294.1|1302.2|1301|1302.4|1301.2|1292.7|1291.5|8942
1632751200000|2021-09-27 14:00:00|1302.1|1300.9|1303.4|1302.2|1304.2|1303|1299|1297.8|8215
1632754800000|2021-09-27 15:00:00|1303.5|1302.3|1300.5|1299.3|1304.8|1303.6|1300|1298.8|5938
1632758400000|2021-09-27 16:00:00|1300.4|1299.2|1297|1295.8|1300.5|1299.3|1295.3|1294.1|5628
1632762000000|2021-09-27 17:00:00|1296.8|1295.6|1296.2|1295|1298.8|1297.6|1295.7|1294.5|3957
1632765600000|2021-09-27 18:00:00|1296.3|1295.1|1296.2|1295|1297.6|1296.4|1295.3|1294.1|3698
1632787200000|2021-09-28 00:00:00|1294.5|1293.3|1293.1|1291.9|1294.5|1293.3|1291.6|1290.4|918
1632790800000|2021-09-28 01:00:00|1292.9|1291.7|1290.5|1289.3|1294.2|1293|1289.1|1287.9|1385
1632794400000|2021-09-28 02:00:00|1290.6|1289.4|1289.3|1288.1|1291.6|1290.4|1289.2|1288|1162
1632798000000|2021-09-28 03:00:00|1289.4|1288.2|1291.6|1290.4|1292.3|1291.1|1289.2|1288|494
1632801600000|2021-09-28 04:00:00|1291.4|1290.2|1291.7|1290.5|1291.8|1290.6|1290.8|1289.6|84
1632805200000|2021-09-28 05:00:00|1291.4|1290.2|1293.1|1291.9|1293.2|1292|1291|1289.8|464
1632808800000|2021-09-28 06:00:00|1293.2|1292|1293.5|1292.3|1294.9|1293.7|1292.6|1291.4|745
1632812400000|2021-09-28 07:00:00|1293.6|1292.4|1291.9|1290.7|1294|1292.8|1289.9|1288.7|611
1632816000000|2021-09-28 08:00:00|1291.8|1290.6|1292.7|1291.5|1293.6|1292.4|1290.3|1289.1|478
1632819600000|2021-09-28 09:00:00|1292.6|1291.4|1291.8|1290.6|1292.7|1291.5|1291.4|1290.2|282
1632823200000|2021-09-28 10:00:00|1291.9|1290.7|1288.7|1287.5|1291.9|1290.7|1288.6|1287.4|643
1632826800000|2021-09-28 11:00:00|1288.6|1287.4|1292.6|1291.4|1293.1|1291.9|1288.4|1287.2|1045
1632830400000|2021-09-28 12:00:00|1292.8|1291.6|1291|1289.8|1294.6|1293.4|1289.4|1288.2|1307
1632834000000|2021-09-28 13:00:00|1292.2|1291|1288.4|1287.2|1292.9|1291.7|1287.4|1286.2|9854
1632837600000|2021-09-28 14:00:00|1288.3|1287.1|1290.6|1289.4|1293.8|1292.6|1287.2|1286|6204
1632841200000|2021-09-28 15:00:00|1290.4|1289.2|1285.1|1283.9|1290.9|1289.7|1284.1|1282.9|6894
1632844800000|2021-09-28 16:00:00|1284.8|1283.6|1284|1282.8|1286.9|1285.7|1283.3|1282.1|4302
1632848400000|2021-09-28 17:00:00|1283.9|1282.7|1285.3|1284.1|1288.2|1287|1283.5|1282.3|5346
1632852000000|2021-09-28 18:00:00|1285|1283.8|1284.2|1283|1286|1284.8|1283.7|1282.5|4315
1632873600000|2021-09-29 00:00:00|1284.8|1283.6|1284.3|1283.1|1285.9|1284.7|1282.9|1281.7|1188
1632877200000|2021-09-29 01:00:00|1284.2|1283|1283.3|1282.1|1284.4|1283.2|1281.1|1279.9|857
1632880800000|2021-09-29 02:00:00|1283.2|1282|1283.1|1281.9|1283.9|1282.7|1282.9|1281.7|291
1632884400000|2021-09-29 03:00:00|1283.2|1282|1282.2|1281|1283.4|1282.2|1281.5|1280.3|314
1632888000000|2021-09-29 04:00:00|1282.1|1280.9|1282.4|1281.2|1282.8|1281.6|1282.1|1280.9|108
1632891600000|2021-09-29 05:00:00|1282.5|1281.3|1286.9|1285.7|1287.2|1286|1282.2|1281|776
1632895200000|2021-09-29 06:00:00|1287.2|1286|1285.5|1284.3|1287.8|1286.6|1285.2|1284|777
1632898800000|2021-09-29 07:00:00|1285.6|1284.4|1286.2|1285|1287.7|1286.5|1284.5|1283.3|425
1632902400000|2021-09-29 08:00:00|1286|1284.8|1287.5|1286.3|1288.3|1287.1|1285.2|1284|472
1632906000000|2021-09-29 09:00:00|1287.6|1286.4|1289.2|1288|1290.3|1289.1|1286.9|1285.7|451
1632909600000|2021-09-29 10:00:00|1288.9|1287.7|1288.2|1287|1289.1|1287.9|1286.5|1285.3|297
1632913200000|2021-09-29 11:00:00|1288.1|1286.9|1288.7|1287.5|1289.7|1288.5|1286.9|1285.7|686
1632916800000|2021-09-29 12:00:00|1288.5|1287.3|1287.4|1286.2|1289.8|1288.6|1287.2|1286|726
1632920400000|2021-09-29 13:00:00|1288.7|1287.5|1288.1|1286.9|1289.4|1288.2|1284.6|1283.4|6451
1632924000000|2021-09-29 14:00:00|1288.2|1287|1293.1|1291.9|1294.6|1293.4|1285.9|1284.7|8485
1632927600000|2021-09-29 15:00:00|1293.2|1292|1295|1293.8|1296.4|1295.2|1290.9|1289.7|6771
1632931200000|2021-09-29 16:00:00|1295.2|1294|1293.2|1292|1295.7|1294.5|1291.5|1290.3|4603
1632934800000|2021-09-29 17:00:00|1293.1|1291.9|1292.9|1291.7|1295|1293.8|1292.9|1291.7|5242
1632938400000|2021-09-29 18:00:00|1292.7|1291.5|1291.6|1290.4|1294.2|1293|1291.4|1290.2|5528
1632960000000|2021-09-30 00:00:00|1290.3|1289.1|1289.8|1288.6|1291.1|1289.9|1288.7|1287.5|1181
1632963600000|2021-09-30 01:00:00|1289.6|1288.4|1291.3|1290.1|1291.7|1290.5|1289|1287.8|707
1632967200000|2021-09-30 02:00:00|1291.4|1290.2|1291.5|1290.3|1291.7|1290.5|1290.4|1289.2|344
1632970800000|2021-09-30 03:00:00|1291.4|1290.2|1291.3|1290.1|1291.9|1290.7|1291|1289.8|625
1632974400000|2021-09-30 04:00:00|1291.2|1290|1291.7|1290.5|1292|1290.8|1291.1|1289.9|93
1632978000000|2021-09-30 05:00:00|1291.8|1290.6|1291.3|1290.1|1293.1|1291.9|1290.8|1289.6|263
1632981600000|2021-09-30 06:00:00|1291.4|1290.2|1292.3|1291.1|1293|1291.8|1290.8|1289.6|398
1632985200000|2021-09-30 07:00:00|1292.4|1291.2|1292.3|1291.1|1293.8|1292.6|1291.4|1290.2|468
1632988800000|2021-09-30 08:00:00|1292.4|1291.2|1293.8|1292.6|1293.9|1292.7|1291.3|1290.1|254
1632992400000|2021-09-30 09:00:00|1293.9|1292.7|1293.7|1292.5|1293.9|1292.7|1291.2|1290|411
1632996000000|2021-09-30 10:00:00|1293.6|1292.4|1292.8|1291.6|1294.1|1292.9|1291.3|1290.1|407
1632999600000|2021-09-30 11:00:00|1292.7|1291.5|1292.1|1290.9|1294.4|1293.2|1291.6|1290.4|569
1633003200000|2021-09-30 12:00:00|1292.3|1291.1|1293.5|1292.3|1294.2|1293|1291.4|1290.2|1648
1633006800000|2021-09-30 13:00:00|1292.8|1291.6|1299.8|1298.6|1302|1300.8|1291.7|1290.5|8290
1633010400000|2021-09-30 14:00:00|1300|1298.8|1297.9|1296.7|1302.7|1301.5|1296.8|1295.6|7932
1633014000000|2021-09-30 15:00:00|1297.7|1296.5|1294.1|1292.9|1299|1297.8|1293|1291.8|7541
1633017600000|2021-09-30 16:00:00|1294.2|1293|1259|1257.8|1297.9|1296.7|1257.8|1256.6|43544
1633021200000|2021-09-30 17:00:00|1259.1|1257.9|1265|1263.8|1265.5|1264.3|1258|1256.8|11633
1633024800000|2021-09-30 18:00:00|1265.1|1263.9|1265.1|1263.9|1267.1|1265.9|1263.3|1262.1|10034
1633046400000|2021-10-01 00:00:00|1262.7|1261.5|1263|1261.8|1264.2|1263|1260|1258.8|2445
1633050000000|2021-10-01 01:00:00|1262.9|1261.7|1260.6|1259.4|1263|1261.8|1259.5|1258.3|1391
1633053600000|2021-10-01 02:00:00|1260.5|1259.3|1261|1259.8|1261.3|1260.1|1259.7|1258.5|307
1633057200000|2021-10-01 03:00:00|1260.9|1259.7|1260.6|1259.4|1261.2|1260|1259.9|1258.7|407
1633060800000|2021-10-01 04:00:00|1260.5|1259.3|1260.8|1259.6|1261.1|1259.9|1260.2|1259|153
1633064400000|2021-10-01 05:00:00|1260.9|1259.7|1260.9|1259.7|1261.2|1260|1260.4|1259.2|199
1633068000000|2021-10-01 06:00:00|1261.2|1260|1259.3|1258.1|1261.3|1260.1|1259.2|1258|964
1633071600000|2021-10-01 07:00:00|1259.2|1258|1263.1|1261.9|1263.8|1262.6|1259|1257.8|966
1633075200000|2021-10-01 08:00:00|1262.8|1261.6|1260.2|1259|1263.1|1261.9|1259.7|1258.5|441
1633078800000|2021-10-01 09:00:00|1260.1|1258.9|1261.7|1260.5|1261.8|1260.6|1260|1258.8|395
1633082400000|2021-10-01 10:00:00|1261.8|1260.6|1261.5|1260.3|1263.7|1262.5|1261.4|1260.2|725
1633086000000|2021-10-01 11:00:00|1261.6|1260.4|1263.4|1262.2|1263.6|1262.4|1259.7|1258.5|1248
1633089600000|2021-10-01 12:00:00|1263.5|1262.3|1261.2|1260|1263.5|1262.3|1261|1259.8|1282
1633093200000|2021-10-01 13:00:00|1262.5|1261.3|1263|1261.8|1270.7|1269.5|1261.3|1260.1|10213
1633096800000|2021-10-01 14:00:00|1263.2|1262|1254.6|1253.4|1263.2|1262|1250.5|1249.3|13318
1633100400000|2021-10-01 15:00:00|1254.7|1253.5|1258.1|1256.9|1260.6|1259.4|1252.1|1250.9|7246
1633104000000|2021-10-01 16:00:00|1258.2|1257|1258.2|1257|1260.1|1258.9|1256.3|1255.1|4288
1633107600000|2021-10-01 17:00:00|1258.3|1257.1|1257.5|1256.3|1259.1|1257.9|1256.2|1255|3530
1633111200000|2021-10-01 18:00:00|1257.6|1256.4|1256.4|1255.2|1257.9|1256.7|1254.4|1253.2|5673
1633305600000|2021-10-04 00:00:00|1252.4|1251.2|1247.2|1246|1252.7|1251.5|1246.9|1245.7|2907
1633309200000|2021-10-04 01:00:00|1247.1|1245.9|1245|1243.8|1247.2|1246|1243.9|1242.7|2304
1633312800000|2021-10-04 02:00:00|1245.2|1244|1245.7|1244.5|1246|1244.8|1244.9|1243.7|417
1633316400000|2021-10-04 03:00:00|1245.5|1244.3|1245.4|1244.2|1245.8|1244.6|1244.8|1243.6|279
1633320000000|2021-10-04 04:00:00|1245.1|1243.9|1246|1244.8|1246.3|1245.1|1245.1|1243.9|240
1633323600000|2021-10-04 05:00:00|1246.1|1244.9|1246.3|1245.1|1246.5|1245.3|1245.3|1244.1|285
1633327200000|2021-10-04 06:00:00|1246.4|1245.2|1245.3|1244.1|1246.5|1245.3|1245|1243.8|304
1633330800000|2021-10-04 07:00:00|1245.1|1243.9|1246.5|1245.3|1246.7|1245.5|1244.3|1243.1|703
1633334400000|2021-10-04 08:00:00|1246.4|1245.2|1246.6|1245.4|1248.2|1247|1246.4|1245.2|600
1633338000000|2021-10-04 09:00:00|1246.8|1245.6|1245.5|1244.3|1247.4|1246.2|1245|1243.8|728
1633341600000|2021-10-04 10:00:00|1245.4|1244.2|1246.9|1245.7|1247.3|1246.1|1245.4|1244.2|333
1633345200000|2021-10-04 11:00:00|1247|1245.8|1247.6|1246.4|1247.7|1246.5|1245.9|1244.7|892
1633348800000|2021-10-04 12:00:00|1247.7|1246.5|1247.8|1246.6|1247.9|1246.7|1244.8|1243.6|2085
1633352400000|2021-10-04 13:00:00|1248.7|1247.5|1256.1|1254.9|1256.4|1255.2|1247.1|1245.9|9805
1633356000000|2021-10-04 14:00:00|1256|1254.8|1252.7|1251.5|1256.4|1255.2|1250.9|1249.7|8657
1633359600000|2021-10-04 15:00:00|1252.3|1251.1|1247.8|1246.6|1252.4|1251.2|1245|1243.8|8877
1633363200000|2021-10-04 16:00:00|1247.9|1246.7|1245.4|1244.2|1249.1|1247.9|1245.2|1244|4221
1633366800000|2021-10-04 17:00:00|1245.5|1244.3|1244.8|1243.6|1247.7|1246.5|1244.3|1243.1|4303
1633370400000|2021-10-04 18:00:00|1244.7|1243.5|1244.4|1243.2|1246.8|1245.6|1244.2|1243|5201
1633392000000|2021-10-05 00:00:00|1242.9|1241.7|1241.3|1240.1|1244.3|1243.1|1240.9|1239.7|1471
1633395600000|2021-10-05 01:00:00|1241.4|1240.2|1240.9|1239.7|1241.8|1240.6|1240.7|1239.5|305
1633399200000|2021-10-05 02:00:00|1240.8|1239.6|1241.1|1239.9|1241.4|1240.2|1240.3|1239.1|468
1633402800000|2021-10-05 03:00:00|1241|1239.8|1242.7|1241.5|1242.8|1241.6|1240.8|1239.6|446
1633406400000|2021-10-05 04:00:00|1242.6|1241.4|1241.8|1240.6|1242.6|1241.4|1241.6|1240.4|124
1633410000000|2021-10-05 05:00:00|1241.7|1240.5|1241.8|1240.6|1241.9|1240.7|1240.8|1239.6|189
1633413600000|2021-10-05 06:00:00|1241.9|1240.7|1242.2|1241|1242.7|1241.5|1241.6|1240.4|298
1633417200000|2021-10-05 07:00:00|1242.1|1240.9|1242.3|1241.1|1244.1|1242.9|1241.7|1240.5|474
1633420800000|2021-10-05 08:00:00|1242.2|1241|1243.9|1242.7|1244|1242.8|1242.1|1240.9|341
1633424400000|2021-10-05 09:00:00|1243.8|1242.6|1245.2|1244|1245.4|1244.2|1243.3|1242.1|1040
1633428000000|2021-10-05 10:00:00|1245.1|1243.9|1242.7|1241.5|1245.7|1244.5|1242.6|1241.4|891
1633431600000|2021-10-05 11:00:00|1242.8|1241.6|1244.2|1243|1244.4|1243.2|1242.4|1241.2|1021
1633435200000|2021-10-05 12:00:00|1244.4|1243.2|1245.7|1244.5|1246|1244.8|1243.5|1242.3|1276
1633438800000|2021-10-05 13:00:00|1245.5|1244.3|1251.7|1250.5|1254.2|1253|1243.8|1242.6|8853
1633442400000|2021-10-05 14:00:00|1251.6|1250.4|1261.8|1260.6|1264.4|1263.2|1247.2|1246|12306
1633446000000|2021-10-05 15:00:00|1261.9|1260.7|1260|1258.8|1265.5|1264.3|1259.5|1258.3|8424
1633449600000|2021-10-05 16:00:00|1260.1|1258.9|1261.2|1260|1261.3|1260.1|1256.9|1255.7|6056
1633453200000|2021-10-05 17:00:00|1261.1|1259.9|1260.2|1259|1263|1261.8|1259.8|1258.6|5589
1633456800000|2021-10-05 18:00:00|1260.1|1258.9|1260.6|1259.4|1261.2|1260|1258.9|1257.7|6018
1633478400000|2021-10-06 00:00:00|1259|1257.8|1259.6|1258.4|1260.5|1259.3|1257.4|1256.2|1384
1633482000000|2021-10-06 01:00:00|1259.5|1258.3|1256.5|1255.3|1259.9|1258.7|1256.3|1255.1|360
1633485600000|2021-10-06 02:00:00|1256.6|1255.4|1258.9|1257.7|1259.3|1258.1|1256.3|1255.1|339
1633489200000|2021-10-06 03:00:00|1258.8|1257.6|1259|1257.8|1259.3|1258.1|1258.4|1257.2|229
1633492800000|2021-10-06 04:00:00|1259.1|1257.9|1258.1|1256.9|1259.3|1258.1|1257.7|1256.5|179
1633496400000|2021-10-06 05:00:00|1258.2|1257|1257.9|1256.7|1258.9|1257.7|1257.9|1256.7|125
1633500000000|2021-10-06 06:00:00|1258|1256.8|1258.5|1257.3|1259.1|1257.9|1256.5|1255.3|360
1633503600000|2021-10-06 07:00:00|1258.4|1257.2|1256.3|1255.1|1258.5|1257.3|1256.3|1255.1|567
1633507200000|2021-10-06 08:00:00|1256.4|1255.2|1257.9|1256.7|1259.3|1258.1|1256.2|1255|640
1633510800000|2021-10-06 09:00:00|1258|1256.8|1258.5|1257.3|1259.5|1258.3|1256.6|1255.4|713
1633514400000|2021-10-06 10:00:00|1258.2|1257|1260.9|1259.7|1261.4|1260.2|1257.8|1256.6|853
1633518000000|2021-10-06 11:00:00|1261|1259.8|1264.6|1263.4|1264.6|1263.4|1261|1259.8|1808
1633521600000|2021-10-06 12:00:00|1264.5|1263.3|1261.8|1260.6|1264.8|1263.6|1260.4|1259.2|1876
1633525200000|2021-10-06 13:00:00|1261.7|1260.5|1253.8|1252.6|1263.9|1262.7|1252.4|1251.2|8287
1633528800000|2021-10-06 14:00:00|1253.7|1252.5|1254.5|1253.3|1257.3|1256.1|1251.5|1250.3|9169
1633532400000|2021-10-06 15:00:00|1254.7|1253.5|1254.8|1253.6|1255.6|1254.4|1251.3|1250.1|4616
1633536000000|2021-10-06 16:00:00|1254.9|1253.7|1249.7|1248.5|1255|1253.8|1248.9|1247.7|4626
1633539600000|2021-10-06 17:00:00|1249.8|1248.6|1253.6|1252.4|1254.2|1253|1249.6|1248.4|3860
1633543200000|2021-10-06 18:00:00|1253.7|1252.5|1252.1|1250.9|1254.1|1252.9|1249.8|1248.6|6002
1633564800000|2021-10-07 00:00:00|1251.8|1250.6|1254|1252.8|1254.7|1253.5|1250.6|1249.4|788
1633568400000|2021-10-07 01:00:00|1253.8|1252.6|1254.2|1253|1255.8|1254.6|1253.3|1252.1|366
1633572000000|2021-10-07 02:00:00|1254.3|1253.1|1253.4|1252.2|1254.4|1253.2|1253.2|1252|149
1633575600000|2021-10-07 03:00:00|1253.6|1252.4|1253.2|1252|1253.6|1252.4|1252.6|1251.4|149
1633579200000|2021-10-07 04:00:00|1253.3|1252.1|1252.6|1251.4|1253.7|1252.5|1252.6|1251.4|138
1633582800000|2021-10-07 05:00:00|1252.8|1251.6|1251.7|1250.5|1253.2|1252|1251.4|1250.2|161
1633586400000|2021-10-07 06:00:00|1251.6|1250.4|1253.7|1252.5|1255.5|1254.3|1251.6|1250.4|325
1633590000000|2021-10-07 07:00:00|1253.6|1252.4|1253|1251.8|1255.2|1254|1252.2|1251|554
1633593600000|2021-10-07 08:00:00|1252.9|1251.7|1252.2|1251|1254.1|1252.9|1251.2|1250|640
1633597200000|2021-10-07 09:00:00|1252.1|1250.9|1254.5|1253.3|1254.6|1253.4|1251.2|1250|486
1633600800000|2021-10-07 10:00:00|1254.6|1253.4|1254|1252.8|1254.6|1253.4|1253.1|1251.9|428
1633604400000|2021-10-07 11:00:00|1253.8|1252.6|1255.8|1254.6|1256.3|1255.1|1253.7|1252.5|551
1633608000000|2021-10-07 12:00:00|1256|1254.8|1254.3|1253.1|1256.3|1255.1|1253.8|1252.6|1408
1633611600000|2021-10-07 13:00:00|1255.4|1254.2|1245.7|1244.5|1255.4|1254.2|1243.6|1242.4|13736
1633615200000|2021-10-07 14:00:00|1245.6|1244.4|1255.8|1254.6|1258.7|1257.5|1245|1243.8|11398
1633618800000|2021-10-07 15:00:00|1255.7|1254.5|1254.1|1252.9|1256|1254.8|1250.3|1249.1|5418
1633622400000|2021-10-07 16:00:00|1254.2|1253|1256.8|1255.6|1259|1257.8|1253.9|1252.7|7643
1633626000000|2021-10-07 17:00:00|1256.9|1255.7|1257|1255.8|1259.5|1258.3|1255.5|1254.3|4640
1633629600000|2021-10-07 18:00:00|1257.3|1256.1|1256.9|1255.7|1258.1|1256.9|1256.4|1255.2|7085
1633651200000|2021-10-08 00:00:00|1255.8|1254.6|1257.8|1256.6|1258.3|1257.1|1255.3|1254.1|1190
1633654800000|2021-10-08 01:00:00|1257.7|1256.5|1271.1|1269.9|1271.1|1269.9|1257.7|1256.5|7492
1633658400000|2021-10-08 02:00:00|1271.3|1270.1|1269.8|1268.6|1272.8|1271.6|1268.7|1267.5|3207
1633662000000|2021-10-08 03:00:00|1269.6|1268.4|1268.2|1267|1271.1|1269.9|1268|1266.8|1012
1633665600000|2021-10-08 04:00:00|1268.3|1267.1|1268|1266.8|1268.4|1267.2|1267.7|1266.5|266
1633669200000|2021-10-08 05:00:00|1268.2|1267|1270|1268.8|1270.3|1269.1|1267.7|1266.5|891
1633672800000|2021-10-08 06:00:00|1269.8|1268.6|1269.6|1268.4|1270.3|1269.1|1268.6|1267.4|1074
1633676400000|2021-10-08 07:00:00|1269.8|1268.6|1268.3|1267.1|1270.1|1268.9|1267.2|1266|878
1633680000000|2021-10-08 08:00:00|1268.1|1266.9|1268.3|1267.1|1269.1|1267.9|1267.4|1266.2|626
1633683600000|2021-10-08 09:00:00|1268.2|1267|1269.2|1268|1269.3|1268.1|1267.8|1266.6|843
1633687200000|2021-10-08 10:00:00|1269.1|1267.9|1267.5|1266.3|1269.2|1268|1267.3|1266.1|854
1633690800000|2021-10-08 11:00:00|1267.6|1266.4|1267.3|1266.1|1268.6|1267.4|1265.6|1264.4|1107
1633694400000|2021-10-08 12:00:00|1267.6|1266.4|1267.5|1266.3|1268.3|1267.1|1266|1264.8|1323
1633698000000|2021-10-08 13:00:00|1267.6|1266.4|1267.7|1266.5|1268.6|1267.4|1260.2|1259|8031
1633701600000|2021-10-08 14:00:00|1267.8|1266.6|1267.2|1266|1269.2|1268|1265.2|1264|10403
1633705200000|2021-10-08 15:00:00|1267.4|1266.2|1263.7|1262.5|1269.1|1267.9|1262.4|1261.2|7032
1633708800000|2021-10-08 16:00:00|1263.9|1262.7|1257.9|1256.7|1263.9|1262.7|1257.4|1256.2|5434
1633712400000|2021-10-08 17:00:00|1258|1256.8|1254.9|1253.7|1258|1256.8|1253.8|1252.6|9222
1633716000000|2021-10-08 18:00:00|1254.8|1253.6|1252.4|1251.2|1255.7|1254.5|1252.4|1251.2|11079
1633910400000|2021-10-11 00:00:00|1250.1|1248.9|1249.9|1248.7|1250.6|1249.4|1246.3|1245.1|1994
1633914000000|2021-10-11 01:00:00|1249.8|1248.6|1253.6|1252.4|1256.3|1255.1|1249.7|1248.5|2288
1633917600000|2021-10-11 02:00:00|1253.7|1252.5|1257.1|1255.9|1257.6|1256.4|1252.7|1251.5|2252
1633921200000|2021-10-11 03:00:00|1256.7|1255.5|1258.1|1256.9|1258.1|1256.9|1255.5|1254.3|1252
1633924800000|2021-10-11 04:00:00|1258.3|1257.1|1258.2|1257|1258.6|1257.4|1257.3|1256.1|236
1633928400000|2021-10-11 05:00:00|1258.1|1256.9|1261.6|1260.4|1262.1|1260.9|1257.9|1256.7|1727
1633932000000|2021-10-11 06:00:00|1261.3|1260.1|1257.6|1256.4|1261.3|1260.1|1256.4|1255.2|732
1633935600000|2021-10-11 07:00:00|1257.5|1256.3|1258.9|1257.7|1260.2|1259|1257.3|1256.1|309
1633939200000|2021-10-11 08:00:00|1258.7|1257.5|1258.1|1256.9|1259.2|1258|1257.2|1256|197
1633942800000|2021-10-11 09:00:00|1258.2|1257|1257|1255.8|1258.6|1257.4|1256|1254.8|454
1633946400000|2021-10-11 10:00:00|1257.1|1255.9|1255.5|1254.3|1257.1|1255.9|1255.1|1253.9|720
1633950000000|2021-10-11 11:00:00|1255.3|1254.1|1255.4|1254.2|1257|1255.8|1253.9|1252.7|997
1633953600000|2021-10-11 12:00:00|1255.2|1254|1254.9|1253.7|1257.2|1256|1253.9|1252.7|831
1633957200000|2021-10-11 13:00:00|1255.4|1254.2|1249.9|1248.7|1256.4|1255.2|1249.6|1248.4|6397
1633960800000|2021-10-11 14:00:00|1250|1248.8|1248.6|1247.4|1252.4|1251.2|1248.4|1247.2|6968
1633964400000|2021-10-11 15:00:00|1248.5|1247.3|1244.1|1242.9|1249.4|1248.2|1243.6|1242.4|7767
1633968000000|2021-10-11 16:00:00|1244.2|1243|1242.9|1241.7|1244.2|1243|1241.9|1240.7|4706
1633971600000|2021-10-11 17:00:00|1243|1241.8|1240.3|1239.1|1243|1241.8|1239.1|1237.9|5265
1633975200000|2021-10-11 18:00:00|1240.4|1239.2|1238.6|1237.4|1241.2|1240|1237.9|1236.7|6639
1633996800000|2021-10-12 00:00:00|1237.1|1235.9|1236.2|1235|1237.4|1236.2|1236|1234.8|1560
1634000400000|2021-10-12 01:00:00|1236|1234.8|1237.5|1236.3|1238|1236.8|1235.2|1234|1879
1634004000000|2021-10-12 02:00:00|1237.4|1236.2|1240|1238.8|1240.4|1239.2|1237.4|1236.2|1812
1634007600000|2021-10-12 03:00:00|1240.1|1238.9|1238.9|1237.7|1240.4|1239.2|1238.9|1237.7|429
1634011200000|2021-10-12 04:00:00|1239|1237.8|1238.8|1237.6|1239.3|1238.1|1238.6|1237.4|190
1634014800000|2021-10-12 05:00:00|1238.7|1237.5|1239.4|1238.2|1239.7|1238.5|1238.6|1237.4|278
1634018400000|2021-10-12 06:00:00|1239.1|1237.9|1238.4|1237.2|1239.4|1238.2|1237|1235.8|507
1634022000000|2021-10-12 07:00:00|1238.3|1237.1|1236.6|1235.4|1238.6|1237.4|1235.7|1234.5|640
1634025600000|2021-10-12 08:00:00|1236.4|1235.2|1236.1|1234.9|1237.4|1236.2|1235.9|1234.7|438
1634029200000|2021-10-12 09:00:00|1235.9|1234.7|1235.3|1234.1|1236|1234.8|1234.3|1233.1|789
1634032800000|2021-10-12 10:00:00|1235.4|1234.2|1235.7|1234.5|1236.6|1235.4|1235|1233.8|437
1634036400000|2021-10-12 11:00:00|1235.6|1234.4|1235.6|1234.4|1236.2|1235|1234.4|1233.2|840
1634040000000|2021-10-12 12:00:00|1235.7|1234.5|1234.2|1233|1235.7|1234.5|1232.2|1231|1907
1634043600000|2021-10-12 13:00:00|1233.2|1232|1231.8|1230.6|1234|1232.8|1229.8|1228.6|8063
1634047200000|2021-10-12 14:00:00|1231.7|1230.5|1226.7|1225.5|1231.8|1230.6|1224.7|1223.5|10038
1634050800000|2021-10-12 15:00:00|1226.6|1225.4|1224.6|1223.4|1227.2|1226|1223.5|1222.3|8178
1634054400000|2021-10-12 16:00:00|1240.1|1237.1|1213.7|1212.5|1240.1|1237.1|1209.2|1208|21475
1634058000000|2021-10-12 17:00:00|1213.8|1212.6|1208.7|1207.5|1214.5|1213.3|1205.7|1204.5|9205
1634061600000|2021-10-12 18:00:00|1208.6|1207.4|1210.1|1208.9|1210.6|1209.4|1206.7|1205.5|10902
1634083200000|2021-10-13 00:00:00|1209.8|1208.6|1213.9|1212.7|1214.2|1213|1209.6|1208.4|1716
1634086800000|2021-10-13 01:00:00|1213.8|1212.6|1216.3|1215.1|1217.9|1216.7|1213.7|1212.5|2897
1634090400000|2021-10-13 02:00:00|1216.4|1215.2|1216.5|1215.3|1217.1|1215.9|1211.5|1210.3|1257
1634094000000|2021-10-13 03:00:00|1216.4|1215.2|1216.9|1215.7|1218.1|1216.9|1216.3|1215.1|1024
1634097600000|2021-10-13 04:00:00|1217|1215.8|1215.5|1214.3|1217.3|1216.1|1214.8|1213.6|256
1634101200000|2021-10-13 05:00:00|1215.3|1214.1|1217.5|1216.3|1218|1216.8|1215|1213.8|1037
1634104800000|2021-10-13 06:00:00|1217.3|1216.1|1216.6|1215.4|1219.8|1218.6|1215.9|1214.7|1935
1634108400000|2021-10-13 07:00:00|1216.5|1215.3|1217|1215.8|1218.1|1216.9|1216|1214.8|730
1634112000000|2021-10-13 08:00:00|1217.2|1216|1216.6|1215.4|1217.5|1216.3|1215.3|1214.1|2221
1634115600000|2021-10-13 09:00:00|1216.3|1215.1|1216.7|1215.5|1221.6|1220.4|1215.8|1214.6|3414
1634119200000|2021-10-13 10:00:00|1216.6|1215.4|1217.1|1215.9|1218.5|1217.3|1215.7|1214.5|1937
1634122800000|2021-10-13 11:00:00|1216.7|1215.5|1215.1|1213.9|1217.3|1216.1|1214.2|1213|1443
1634126400000|2021-10-13 12:00:00|1215.2|1214|1214.8|1213.6|1215.7|1214.5|1213.6|1212.4|1524
1634130000000|2021-10-13 13:00:00|1214.7|1213.5|1206.4|1205.2|1215.6|1214.4|1205.3|1204.1|12455
1634133600000|2021-10-13 14:00:00|1206.5|1205.3|1199.9|1198.7|1207.9|1206.7|1195.1|1193.9|23165
1634137200000|2021-10-13 15:00:00|1200.1|1198.9|1204.6|1203.4|1206.4|1205.2|1198.4|1197.2|7381
1634140800000|2021-10-13 16:00:00|1204.5|1203.3|1200.6|1199.4|1204.6|1203.4|1199.6|1198.4|5249
1634144400000|2021-10-13 17:00:00|1200.5|1199.3|1202.6|1201.4|1204.4|1203.2|1199.6|1198.4|5521
1634148000000|2021-10-13 18:00:00|1202.9|1201.7|1206.7|1205.5|1207.1|1205.9|1202.9|1201.7|8485
1634169600000|2021-10-14 00:00:00|1206.1|1204.9|1208.4|1207.2|1209.8|1208.6|1206|1204.8|1726
1634173200000|2021-10-14 01:00:00|1208.6|1207.4|1209.3|1208.1|1209.7|1208.5|1206.1|1204.9|1183
1634176800000|2021-10-14 02:00:00|1209.2|1208|1209.9|1208.7|1210.9|1209.7|1208.7|1207.5|1403
1634180400000|2021-10-14 03:00:00|1210.1|1208.9|1209.6|1208.4|1211.2|1210|1209.3|1208.1|358
1634184000000|2021-10-14 04:00:00|1209.4|1208.2|1209.1|1207.9|1209.7|1208.5|1208.7|1207.5|200
1634187600000|2021-10-14 05:00:00|1209.2|1208|1210.3|1209.1|1211|1209.8|1207.9|1206.7|510
1634191200000|2021-10-14 06:00:00|1210.4|1209.2|1211.7|1210.5|1212|1210.8|1208.5|1207.3|568
1634194800000|2021-10-14 07:00:00|1211.8|1210.6|1211.3|1210.1|1212.3|1211.1|1210.3|1209.1|1531
1634198400000|2021-10-14 08:00:00|1211.2|1210|1208.7|1207.5|1211.3|1210.1|1208.2|1207|424
1634202000000|2021-10-14 09:00:00|1208.6|1207.4|1209.3|1208.1|1210.7|1209.5|1208.3|1207.1|315
1634205600000|2021-10-14 10:00:00|1209.6|1208.4|1209.5|1208.3|1210.1|1208.9|1207.6|1206.4|952
1634209200000|2021-10-14 11:00:00|1209.3|1208.1|1210.4|1209.2|1212.1|1210.9|1209.3|1208.1|987
1634212800000|2021-10-14 12:00:00|1210.2|1209|1212.2|1211|1212.2|1211|1207.6|1206.4|2298
1634216400000|2021-10-14 13:00:00|1210.7|1209.5|1211|1209.8|1211.5|1210.3|1204.8|1203.6|11577
1634220000000|2021-10-14 14:00:00|1210.8|1209.6|1210.3|1209.1|1212.1|1210.9|1207.9|1206.7|11543
1634223600000|2021-10-14 15:00:00|1210.1|1208.9|1209.6|1208.4|1210.5|1209.3|1203.3|1202.1|6142
1634227200000|2021-10-14 16:00:00|1209.5|1208.3|1216.1|1214.9|1216.4|1215.2|1208.6|1207.4|8877
1634230800000|2021-10-14 17:00:00|1216.3|1215.1|1214.4|1213.2|1216.4|1215.2|1212.7|1211.5|4439
1634234400000|2021-10-14 18:00:00|1214.5|1213.3|1214.4|1213.2|1216.4|1215.2|1214.3|1213.1|7927
1634256000000|2021-10-15 00:00:00|1213.8|1212.6|1214.5|1213.3|1215.5|1214.3|1212.6|1211.4|2077
1634259600000|2021-10-15 01:00:00|1214.4|1213.2|1215.6|1214.4|1216.6|1215.4|1213.5|1212.3|561
1634263200000|2021-10-15 02:00:00|1215.7|1214.5|1212.4|1211.2|1216|1214.8|1212.4|1211.2|993
1634266800000|2021-10-15 03:00:00|1212.5|1211.3|1214|1212.8|1215|1213.8|1211.4|1210.2|536
1634270400000|2021-10-15 04:00:00|1213.9|1212.7|1216|1214.8|1216.2|1215|1213.8|1212.6|262
1634274000000|2021-10-15 05:00:00|1216.2|1215|1218.5|1217.3|1219.4|1218.2|1215.8|1214.6|774
1634277600000|2021-10-15 06:00:00|1218.7|1217.5|1220.1|1218.9|1220.8|1219.6|1217.8|1216.6|657
1634281200000|2021-10-15 07:00:00|1220|1218.8|1222.7|1221.5|1222.7|1221.5|1219.9|1218.7|719
1634284800000|2021-10-15 08:00:00|1222.4|1221.2|1224.8|1223.6|1224.8|1223.6|1222|1220.8|1571
1634288400000|2021-10-15 09:00:00|1224.7|1223.5|1224.7|1223.5|1226.2|1225|1223.2|1222|3297
1634292000000|2021-10-15 10:00:00|1224.8|1223.6|1223.2|1222|1225.5|1224.3|1223.2|1222|996
1634295600000|2021-10-15 11:00:00|1223.3|1222.1|1224.8|1223.6|1225.7|1224.5|1223|1221.8|1393
1634299200000|2021-10-15 12:00:00|1224.7|1223.5|1222.8|1221.6|1224.9|1223.7|1222.5|1221.3|1192
1634302800000|2021-10-15 13:00:00|1223.5|1222.3|1226.8|1225.6|1228.9|1227.7|1220.5|1219.3|10574
1634306400000|2021-10-15 14:00:00|1226.9|1225.7|1227.2|1226|1228.8|1227.6|1223.8|1222.6|13195
1634310000000|2021-10-15 15:00:00|1227.3|1226.1|1224|1222.8|1227.4|1226.2|1223.7|1222.5|5279
1634313600000|2021-10-15 16:00:00|1224.2|1223|1227|1225.8|1227.7|1226.5|1222|1220.8|4201
1634317200000|2021-10-15 17:00:00|1226.7|1225.5|1227.2|1226|1228.7|1227.5|1225.8|1224.6|4006
1634320800000|2021-10-15 18:00:00|1227.4|1226.2|1227.4|1226.2|1228.4|1227.2|1226|1224.8|6935
1634515200000|2021-10-18 00:00:00|1227.7|1226.5|1226.3|1225.1|1228.4|1227.2|1224.4|1223.2|3202
1634518800000|2021-10-18 01:00:00|1226.7|1225.5|1223.4|1222.2|1230|1228.8|1223.4|1222.2|1376
1634522400000|2021-10-18 02:00:00|1223.5|1222.3|1224.3|1223.1|1225.8|1224.6|1222.5|1221.3|812
1634526000000|2021-10-18 03:00:00|1224.4|1223.2|1224|1222.8|1225.2|1224|1223.3|1222.1|435
1634529600000|2021-10-18 04:00:00|1223.8|1222.6|1224.5|1223.3|1225.2|1224|1223.5|1222.3|120
1634533200000|2021-10-18 05:00:00|1224.3|1223.1|1226.3|1225.1|1226.7|1225.5|1222.6|1221.4|608
1634536800000|2021-10-18 06:00:00|1226.2|1225|1225.6|1224.4|1226.9|1225.7|1222.8|1221.6|1041
1634540400000|2021-10-18 07:00:00|1225.4|1224.2|1225.1|1223.9|1227.4|1226.2|1224.3|1223.1|2275
1634544000000|2021-10-18 08:00:00|1225.3|1224.1|1225.3|1224.1|1226.1|1224.9|1222.6|1221.4|408
1634547600000|2021-10-18 09:00:00|1225.2|1224|1224.4|1223.2|1226.1|1224.9|1223.4|1222.2|172
1634551200000|2021-10-18 10:00:00|1224.6|1223.4|1222.1|1220.9|1224.9|1223.7|1221.7|1220.5|528
1634554800000|2021-10-18 11:00:00|1222.2|1221|1223.7|1222.5|1225.6|1224.4|1221.6|1220.4|1056
1634558400000|2021-10-18 12:00:00|1223.8|1222.6|1219.7|1218.5|1223.8|1222.6|1219.2|1218|1480
1634562000000|2021-10-18 13:00:00|1219.5|1218.3|1222.2|1221|1223.5|1222.3|1218.6|1217.4|7408
1634565600000|2021-10-18 14:00:00|1222.3|1221.1|1225.5|1224.3|1228.7|1227.5|1222.2|1221|11495
1634569200000|2021-10-18 15:00:00|1225.3|1224.1|1230.5|1229.3|1231.5|1230.3|1225.1|1223.9|4233
1634572800000|2021-10-18 16:00:00|1230.6|1229.4|1230.5|1229.3|1233|1231.8|1229.9|1228.7|3447
1634576400000|2021-10-18 17:00:00|1230.2|1229|1231.8|1230.6|1233|1231.8|1230|1228.8|7212
1634580000000|2021-10-18 18:00:00|1231.5|1230.3|1228.3|1227.1|1232.3|1231.1|1228.1|1226.9|5742
1634601600000|2021-10-19 00:00:00|1227.2|1226|1226.3|1225.1|1228.2|1227|1225.9|1224.7|5076
1634605200000|2021-10-19 01:00:00|1226.2|1225|1234.1|1232.9|1234.3|1233.1|1224.8|1223.6|1938
1634608800000|2021-10-19 02:00:00|1234|1232.8|1233.8|1232.6|1234.8|1233.6|1233.2|1232|571
1634612400000|2021-10-19 03:00:00|1233.7|1232.5|1235.3|1234.1|1235.8|1234.6|1233.5|1232.3|453
1634616000000|2021-10-19 04:00:00|1235.4|1234.2|1235.8|1234.6|1236|1234.8|1235.3|1234.1|126
1634619600000|2021-10-19 05:00:00|1235.6|1234.4|1235.6|1234.4|1237.4|1236.2|1235.5|1234.3|942
1634623200000|2021-10-19 06:00:00|1235.5|1234.3|1235.5|1234.3|1237.3|1236.1|1235|1233.8|1299
1634626800000|2021-10-19 07:00:00|1235.6|1234.4|1237.1|1235.9|1237.2|1236|1235|1233.8|4839
1634630400000|2021-10-19 08:00:00|1237|1235.8|1237.5|1236.3|1237.7|1236.5|1235.9|1234.7|723
1634634000000|2021-10-19 09:00:00|1237.7|1236.5|1237|1235.8|1238.4|1237.2|1236|1234.8|943
1634637600000|2021-10-19 10:00:00|1236.9|1235.7|1235.9|1234.7|1237|1235.8|1235.2|1234|425
1634641200000|2021-10-19 11:00:00|1235.7|1234.5|1236.5|1235.3|1236.7|1235.5|1235.2|1234|1186
1634644800000|2021-10-19 12:00:00|1236.2|1235|1233.6|1232.4|1236.5|1235.3|1233.3|1232.1|1650
1634648400000|2021-10-19 13:00:00|1234.3|1233.1|1236.5|1235.3|1236.7|1235.5|1232.2|1231|11472
1634652000000|2021-10-19 14:00:00|1236.7|1235.5|1243.3|1242.1|1247.6|1246.4|1235|1233.8|18961
1634655600000|2021-10-19 15:00:00|1243|1241.8|1238.5|1237.3|1244.2|1243|1238.3|1237.1|8410
1634659200000|2021-10-19 16:00:00|1238.6|1237.4|1239.5|1238.3|1239.8|1238.6|1236|1234.8|4409
1634662800000|2021-10-19 17:00:00|1239.3|1238.1|1237.3|1236.1|1240.5|1239.3|1237|1235.8|3557
1634666400000|2021-10-19 18:00:00|1237.4|1236.2|1237.9|1236.7|1238.5|1237.3|1236.8|1235.6|3936
1634688000000|2021-10-20 00:00:00|1235.6|1234.4|1236.6|1235.4|1237|1235.8|1234.6|1233.4|2708
1634691600000|2021-10-20 01:00:00|1236.5|1235.3|1237|1235.8|1238.8|1237.6|1235.3|1234.1|881
1634695200000|2021-10-20 02:00:00|1236.9|1235.7|1237.4|1236.2|1237.4|1236.2|1235.8|1234.6|673
1634698800000|2021-10-20 03:00:00|1237.3|1236.1|1239.2|1238|1239.4|1238.2|1237.3|1236.1|602
1634702400000|2021-10-20 04:00:00|1239.3|1238.1|1239.4|1238.2|1239.9|1238.7|1239|1237.8|111
1634706000000|2021-10-20 05:00:00|1239.3|1238.1|1241.4|1240.2|1241.5|1240.3|1238.3|1237.1|488
1634709600000|2021-10-20 06:00:00|1241.3|1240.1|1242.2|1241|1244|1242.8|1240.8|1239.6|1043
1634713200000|2021-10-20 07:00:00|1242|1240.8|1245.2|1244|1245.2|1244|1241.9|1240.7|1499
1634716800000|2021-10-20 08:00:00|1245.1|1243.9|1245.3|1244.1|1245.8|1244.6|1244.3|1243.1|1069
1634720400000|2021-10-20 09:00:00|1245.2|1244|1247.4|1246.2|1247.6|1246.4|1245.1|1243.9|809
1634724000000|2021-10-20 10:00:00|1247.3|1246.1|1246.6|1245.4|1247.6|1246.4|1245.8|1244.6|627
1634727600000|2021-10-20 11:00:00|1246.4|1245.2|1247.7|1246.5|1247.9|1246.7|1245.8|1244.6|1111
1634731200000|2021-10-20 12:00:00|1247.6|1246.4|1246.9|1245.7|1248.3|1247.1|1245.4|1244.2|2319
1634734800000|2021-10-20 13:00:00|1247.1|1245.9|1253.5|1252.3|1255.1|1253.9|1245.2|1244|10498
1634738400000|2021-10-20 14:00:00|1253.7|1252.5|1250.1|1248.9|1258.1|1256.9|1249.1|1247.9|15477
1634742000000|2021-10-20 15:00:00|1250.3|1249.1|1252.6|1251.4|1253.6|1252.4|1249.1|1247.9|9972
1634745600000|2021-10-20 16:00:00|1252.7|1251.5|1255.1|1253.9|1255.4|1254.2|1251.1|1249.9|6443
1634749200000|2021-10-20 17:00:00|1254.8|1253.6|1258.1|1256.9|1258.6|1257.4|1253.4|1252.2|6965
1634752800000|2021-10-20 18:00:00|1257.9|1256.7|1255.9|1254.7|1258.9|1257.7|1254.6|1253.4|5884
1634774400000|2021-10-21 00:00:00|1252.3|1251.1|1255.1|1253.9|1255.6|1254.4|1252.3|1251.1|1389
1634778000000|2021-10-21 01:00:00|1255|1253.8|1258.5|1257.3|1258.6|1257.4|1253.8|1252.6|1554
1634781600000|2021-10-21 02:00:00|1258.3|1257.1|1257.2|1256|1259|1257.8|1257.1|1255.9|934
1634785200000|2021-10-21 03:00:00|1257.1|1255.9|1255.7|1254.5|1257.5|1256.3|1255.7|1254.5|297
1634788800000|2021-10-21 04:00:00|1255.9|1254.7|1255.6|1254.4|1256|1254.8|1255.1|1253.9|320
1634792400000|2021-10-21 05:00:00|1255.9|1254.7|1255.1|1253.9|1256.4|1255.2|1255.1|1253.9|568
1634796000000|2021-10-21 06:00:00|1255.2|1254|1249.9|1248.7|1255.9|1254.7|1249.6|1248.4|1140
1634799600000|2021-10-21 07:00:00|1249.7|1248.5|1251.1|1249.9|1252.7|1251.5|1249.7|1248.5|475
1634803200000|2021-10-21 08:00:00|1250.4|1249.2|1248.6|1247.4|1250.5|1249.3|1247.9|1246.7|1088
1634806800000|2021-10-21 09:00:00|1248.7|1247.5|1248.5|1247.3|1249.2|1248|1246.4|1245.2|873
1634810400000|2021-10-21 10:00:00|1248.4|1247.2|1248.4|1247.2|1249.4|1248.2|1247.8|1246.6|445
1634814000000|2021-10-21 11:00:00|1248.3|1247.1|1247.8|1246.6|1248.6|1247.4|1245.9|1244.7|2407
1634817600000|2021-10-21 12:00:00|1247.6|1246.4|1244.9|1243.7|1248.6|1247.4|1244.9|1243.7|2359
1634821200000|2021-10-21 13:00:00|1244.3|1243.1|1244.3|1243.1|1248.4|1247.2|1243.2|1242|8838
1634824800000|2021-10-21 14:00:00|1244.2|1243|1242.7|1241.5|1246.9|1245.7|1242.2|1241|8409
1634828400000|2021-10-21 15:00:00|1242.8|1241.6|1235.7|1234.5|1243.3|1242.1|1234.9|1233.7|7948
1634832000000|2021-10-21 16:00:00|1235.4|1234.2|1233.9|1232.7|1236.4|1235.2|1231.9|1230.7|7141
1634835600000|2021-10-21 17:00:00|1233.8|1232.6|1232.7|1231.5|1236.1|1234.9|1232.1|1230.9|4015
1634839200000|2021-10-21 18:00:00|1232.8|1231.6|1232.7|1231.5|1234.9|1233.7|1231.9|1230.7|5288
1634860800000|2021-10-22 00:00:00|1233.8|1232.6|1237.5|1236.3|1237.7|1236.5|1233|1231.8|1196
1634864400000|2021-10-22 01:00:00|1237.7|1236.5|1236.6|1235.4|1240.7|1239.5|1235.9|1234.7|2126
1634868000000|2021-10-22 02:00:00|1236.4|1235.2|1233.8|1232.6|1238.6|1237.4|1233.2|1232|998
1634871600000|2021-10-22 03:00:00|1233.6|1232.4|1235.6|1234.4|1238.6|1237.4|1233.3|1232.1|753
1634875200000|2021-10-22 04:00:00|1235.8|1234.6|1235.7|1234.5|1237.7|1236.5|1235.3|1234.1|169
1634878800000|2021-10-22 05:00:00|1235.8|1234.6|1236.2|1235|1237.3|1236.1|1233.9|1232.7|552
1634882400000|2021-10-22 06:00:00|1236.4|1235.2|1235.6|1234.4|1237.3|1236.1|1233.6|1232.4|662
1634886000000|2021-10-22 07:00:00|1235.4|1234.2|1237.9|1236.7|1239.2|1238|1234.7|1233.5|1163
1634889600000|2021-10-22 08:00:00|1237.8|1236.6|1238.7|1237.5|1239.7|1238.5|1237.7|1236.5|2088
1634893200000|2021-10-22 09:00:00|1238.8|1237.6|1238.2|1237|1239.2|1238|1237|1235.8|282
1634896800000|2021-10-22 10:00:00|1238.1|1236.9|1237|1235.8|1238.2|1237|1237|1235.8|238
1634900400000|2021-10-22 11:00:00|1237.2|1236|1237.2|1236|1238.5|1237.3|1236.7|1235.5|838
1634904000000|2021-10-22 12:00:00|1237.3|1236.1|1234.5|1233.3|1238.5|1237.3|1233.6|1232.4|1458
1634907600000|2021-10-22 13:00:00|1233.5|1232.3|1237.5|1236.3|1239.2|1238|1233|1231.8|12735
1634911200000|2021-10-22 14:00:00|1237.3|1236.1|1230.5|1229.3|1237.6|1236.4|1230|1228.8|10296
1634914800000|2021-10-22 15:00:00|1230.7|1229.5|1230.2|1229|1232.2|1231|1227.5|1226.3|6286
1634918400000|2021-10-22 16:00:00|1230.1|1228.9|1230.5|1229.3|1232|1230.8|1229.3|1228.1|6773
1634922000000|2021-10-22 17:00:00|1230.7|1229.5|1229.7|1228.5|1234.8|1233.6|1229.7|1228.5|5778
1634925600000|2021-10-22 18:00:00|1229.8|1228.6|1230.5|1229.3|1232.6|1231.4|1229.2|1228|6012
1635120000000|2021-10-25 00:00:00|1228.8|1227.6|1229.2|1228|1230.1|1228.9|1227.3|1226.1|2751
1635123600000|2021-10-25 01:00:00|1229.3|1228.1|1239.7|1238.5|1240.7|1239.5|1229.3|1228.1|2600
1635127200000|2021-10-25 02:00:00|1239.9|1238.7|1239|1237.8|1239.9|1238.7|1236.8|1235.6|495
1635130800000|2021-10-25 03:00:00|1238.9|1237.7|1241.3|1240.1|1243.7|1242.5|1238.9|1237.7|939
1635134400000|2021-10-25 04:00:00|1241.4|1240.2|1243.7|1242.5|1244.2|1243|1241.2|1240|336
1635138000000|2021-10-25 05:00:00|1243.5|1242.3|1243.9|1242.7|1246.2|1245|1242.9|1241.7|771
1635141600000|2021-10-25 06:00:00|1243.7|1242.5|1244.3|1243.1|1245.2|1244|1240.4|1239.2|1284
1635145200000|2021-10-25 07:00:00|1244.2|1243|1243.9|1242.7|1244.9|1243.7|1241.8|1240.6|738
1635148800000|2021-10-25 08:00:00|1244.3|1243.1|1241.1|1239.9|1245.9|1244.7|1240.2|1239|1004
1635152400000|2021-10-25 09:00:00|1241.2|1240|1239.8|1238.6|1242.4|1241.2|1238.8|1237.6|391
1635156000000|2021-10-25 10:00:00|1239.7|1238.5|1238.6|1237.4|1239.8|1238.6|1237.7|1236.5|352
1635159600000|2021-10-25 11:00:00|1238.4|1237.2|1240.4|1239.2|1241.7|1240.5|1238.2|1237|953
1635163200000|2021-10-25 12:00:00|1240.2|1239|1241.7|1240.5|1241.9|1240.7|1239.8|1238.6|822
1635166800000|2021-10-25 13:00:00|1241.4|1240.2|1241.1|1239.9|1245.4|1244.2|1237.4|1236.2|8631
1635170400000|2021-10-25 14:00:00|1240.9|1239.7|1244.2|1243|1245.4|1244.2|1236.4|1235.2|12229
1635174000000|2021-10-25 15:00:00|1243.9|1242.7|1242|1240.8|1245.1|1243.9|1240|1238.8|4612
1635177600000|2021-10-25 16:00:00|1241.7|1240.5|1243.7|1242.5|1244.2|1243|1240.2|1239|3715
1635181200000|2021-10-25 17:00:00|1243.5|1242.3|1248|1246.8|1248.2|1247|1243.5|1242.3|7312
1635184800000|2021-10-25 18:00:00|1247.7|1246.5|1246.3|1245.1|1248.7|1247.5|1246.2|1245|4940
1635206400000|2021-10-26 00:00:00|1246.7|1245.5|1248.7|1247.5|1249|1247.8|1245.6|1244.4|1143
1635210000000|2021-10-26 01:00:00|1248.9|1247.7|1245.5|1244.3|1249|1247.8|1244.5|1243.3|753
1635213600000|2021-10-26 02:00:00|1245.6|1244.4|1245.7|1244.5|1247.2|1246|1245|1243.8|535
1635217200000|2021-10-26 03:00:00|1245.6|1244.4|1246.9|1245.7|1247.4|1246.2|1245.5|1244.3|238
1635220800000|2021-10-26 04:00:00|1246.8|1245.6|1247.8|1246.6|1247.9|1246.7|1246.5|1245.3|1002
1635224400000|2021-10-26 05:00:00|1247.4|1246.2|1245.6|1244.4|1247.6|1246.4|1245.3|1244.1|274
1635228000000|2021-10-26 06:00:00|1245.5|1244.3|1247|1245.8|1247.5|1246.3|1245.4|1244.2|438
1635231600000|2021-10-26 07:00:00|1246.9|1245.7|1248.3|1247.1|1248.5|1247.3|1245.9|1244.7|452
1635235200000|2021-10-26 08:00:00|1248.2|1247|1246.4|1245.2|1248.5|1247.3|1245.9|1244.7|611
1635238800000|2021-10-26 09:00:00|1246.3|1245.1|1245.7|1244.5|1247.2|1246|1244.8|1243.6|770
1635242400000|2021-10-26 10:00:00|1245.8|1244.6|1245.4|1244.2|1246.3|1245.1|1244.5|1243.3|742
1635246000000|2021-10-26 11:00:00|1245.5|1244.3|1244.3|1243.1|1246.3|1245.1|1243.1|1241.9|1310
1635249600000|2021-10-26 12:00:00|1244.2|1243|1245.4|1244.2|1247.1|1245.9|1244.1|1242.9|1478
1635253200000|2021-10-26 13:00:00|1245.1|1243.9|1242.6|1241.4|1245.8|1244.6|1240.3|1239.1|8702
1635256800000|2021-10-26 14:00:00|1242.8|1241.6|1246.3|1245.1|1248.3|1247.1|1242.3|1241.1|10027
1635260400000|2021-10-26 15:00:00|1246.1|1244.9|1253.3|1252.1|1253.8|1252.6|1244.3|1243.1|8278
1635264000000|2021-10-26 16:00:00|1253.6|1252.4|1251.1|1249.9|1256.3|1255.1|1250.3|1249.1|6103
1635267600000|2021-10-26 17:00:00|1251|1249.8|1248.1|1246.9|1251.1|1249.9|1247.1|1245.9|6620
1635271200000|2021-10-26 18:00:00|1248.2|1247|1247.3|1246.1|1250.3|1249.1|1247.1|1245.9|5706
1635292800000|2021-10-27 00:00:00|1246.6|1245.4|1245.9|1244.7|1247.1|1245.9|1245.6|1244.4|752
1635296400000|2021-10-27 01:00:00|1245.8|1244.6|1244|1242.8|1246.6|1245.4|1243.1|1241.9|1414
1635300000000|2021-10-27 02:00:00|1244.1|1242.9|1244.8|1243.6|1245.4|1244.2|1243.3|1242.1|805
1635303600000|2021-10-27 03:00:00|1245|1243.8|1247.2|1246|1247.9|1246.7|1244.7|1243.5|389
1635307200000|2021-10-27 04:00:00|1247.4|1246.2|1247.5|1246.3|1247.7|1246.5|1247.2|1246|104
1635310800000|2021-10-27 05:00:00|1247.4|1246.2|1248.9|1247.7|1248.9|1247.7|1246.7|1245.5|303
1635314400000|2021-10-27 06:00:00|1248.8|1247.6|1244.4|1243.2|1249.4|1248.2|1244.4|1243.2|855
1635318000000|2021-10-27 07:00:00|1244.3|1243.1|1240.4|1239.2|1246.1|1244.9|1240.2|1239|1234
1635321600000|2021-10-27 08:00:00|1240.6|1239.4|1239.9|1238.7|1240.7|1239.5|1238.4|1237.2|1965
1635325200000|2021-10-27 09:00:00|1239.8|1238.6|1240.4|1239.2|1240.7|1239.5|1236.9|1235.7|1798
1635328800000|2021-10-27 10:00:00|1240.2|1239|1240|1238.8|1242.4|1241.2|1239.7|1238.5|1431
1635332400000|2021-10-27 11:00:00|1239.9|1238.7|1241.2|1240|1242|1240.8|1239.5|1238.3|1519
1635336000000|2021-10-27 12:00:00|1241.1|1239.9|1240.7|1239.5|1242.7|1241.5|1240|1238.8|1296
1635339600000|2021-10-27 13:00:00|1240|1238.8|1250.5|1249.3|1251.7|1250.5|1239.2|1238|14413
1635343200000|2021-10-27 14:00:00|1250.7|1249.5|1259.2|1258|1267|1265.8|1250.7|1249.5|24909
1635346800000|2021-10-27 15:00:00|1259.5|1258.3|1250.7|1249.5|1264|1262.8|1247.2|1246|14314
1635350400000|2021-10-27 16:00:00|1250.5|1249.3|1243.5|1242.3|1251.5|1250.3|1243|1241.8|10770
1635354000000|2021-10-27 17:00:00|1243.4|1242.2|1252|1250.8|1252.2|1251|1243.2|1242|11226
1635357600000|2021-10-27 18:00:00|1252.2|1251|1250.2|1249|1252.7|1251.5|1250|1248.8|5365
1635379200000|2021-10-28 00:00:00|1249.3|1248.1|1251|1249.8|1252.8|1251.6|1249.1|1247.9|1278
1635382800000|2021-10-28 01:00:00|1251.1|1249.9|1249|1247.8|1252.3|1251.1|1248|1246.8|1834
1635386400000|2021-10-28 02:00:00|1249.2|1248|1249.3|1248.1|1250.2|1249|1245.5|1244.3|721
1635390000000|2021-10-28 03:00:00|1249.4|1248.2|1246.1|1244.9|1249.4|1248.2|1246.1|1244.9|433
1635393600000|2021-10-28 04:00:00|1246|1244.8|1246.3|1245.1|1246.8|1245.6|1245.7|1244.5|401
1635397200000|2021-10-28 05:00:00|1246.1|1244.9|1249.3|1248.1|1249.6|1248.4|1244.1|1242.9|559
1635400800000|2021-10-28 06:00:00|1249.2|1248|1251.7|1250.5|1252.3|1251.1|1248.7|1247.5|1236
1635404400000|2021-10-28 07:00:00|1251.6|1250.4|1252.1|1250.9|1253.7|1252.5|1251.2|1250|843
1635408000000|2021-10-28 08:00:00|1252|1250.8|1252.7|1251.5|1253.7|1252.5|1250.6|1249.4|499
1635411600000|2021-10-28 09:00:00|1252.6|1251.4|1253.5|1252.3|1253.8|1252.6|1251.8|1250.6|661
1635415200000|2021-10-28 10:00:00|1253.3|1252.1|1252.9|1251.7|1254.6|1253.4|1252.1|1250.9|463
1635418800000|2021-10-28 11:00:00|1253.1|1251.9|1251.5|1250.3|1253.7|1252.5|1250.3|1249.1|1280
1635422400000|2021-10-28 12:00:00|1251.6|1250.4|1246.9|1245.7|1251.7|1250.5|1245.9|1244.7|2913
1635426000000|2021-10-28 13:00:00|1248.9|1247.7|1256.4|1255.2|1258.5|1257.3|1246.1|1244.9|11480
1635429600000|2021-10-28 14:00:00|1256.5|1255.3|1256.1|1254.9|1260.9|1259.7|1253.9|1252.7|17113
1635433200000|2021-10-28 15:00:00|1256.4|1255.2|1249.4|1248.2|1256.4|1255.2|1247.4|1246.2|14835
1635436800000|2021-10-28 16:00:00|1249.5|1248.3|1242.6|1241.4|1250.1|1248.9|1242.1|1240.9|10364
1635440400000|2021-10-28 17:00:00|1242.9|1241.7|1246.4|1245.2|1248.6|1247.4|1242.3|1241.1|14797
1635444000000|2021-10-28 18:00:00|1246.5|1245.3|1247|1245.8|1248.9|1247.7|1245.9|1244.7|7855
1635465600000|2021-10-29 00:00:00|1244.1|1242.9|1245.7|1244.5|1247|1245.8|1242.7|1241.5|2460
1635469200000|2021-10-29 01:00:00|1245.6|1244.4|1252|1250.8|1252|1250.8|1244.6|1243.4|2599
1635472800000|2021-10-29 02:00:00|1251.9|1250.7|1250.7|1249.5|1252|1250.8|1250.1|1248.9|682
1635476400000|2021-10-29 03:00:00|1250.5|1249.3|1251|1249.8|1252.7|1251.5|1250.4|1249.2|421
1635480000000|2021-10-29 04:00:00|1251.2|1250|1251.9|1250.7|1252.3|1251.1|1251.1|1249.9|126
1635483600000|2021-10-29 05:00:00|1251.8|1250.6|1255.8|1254.6|1256|1254.8|1251.5|1250.3|988
1635487200000|2021-10-29 06:00:00|1255.9|1254.7|1253.8|1252.6|1256.8|1255.6|1252|1250.8|709
1635490800000|2021-10-29 07:00:00|1253.7|1252.5|1254.2|1253|1255.5|1254.3|1252.8|1251.6|537
1635494400000|2021-10-29 08:00:00|1254|1252.8|1252.4|1251.2|1254|1252.8|1250.8|1249.6|454
1635498000000|2021-10-29 09:00:00|1252.3|1251.1|1252|1250.8|1253|1251.8|1251.3|1250.1|408
1635501600000|2021-10-29 10:00:00|1251.9|1250.7|1251.2|1250|1252.9|1251.7|1250.3|1249.1|423
1635505200000|2021-10-29 11:00:00|1251.3|1250.1|1251.7|1250.5|1252.3|1251.1|1249.8|1248.6|700
1635508800000|2021-10-29 12:00:00|1251.8|1250.6|1249.9|1248.7|1252.3|1251.1|1249.3|1248.1|2161
1635512400000|2021-10-29 13:00:00|1249.4|1248.2|1246.1|1244.9|1252.1|1250.9|1243.8|1242.6|8301
1635516000000|2021-10-29 14:00:00|1245.9|1244.7|1246.6|1245.4|1248.3|1247.1|1242.8|1241.6|8243
1635519600000|2021-10-29 15:00:00|1246.3|1245.1|1247.3|1246.1|1248.3|1247.1|1244.6|1243.4|4498
1635523200000|2021-10-29 16:00:00|1247.1|1245.9|1247.1|1245.9|1248.9|1247.7|1246.6|1245.4|3934
1635526800000|2021-10-29 17:00:00|1247.3|1246.1|1247.3|1246.1|1249.8|1248.6|1246.6|1245.4|5400
1635530400000|2021-10-29 18:00:00|1247.6|1246.4|1251.2|1250|1252.3|1251.1|1247.3|1246.1|6823
1635724800000|2021-11-01 00:00:00|1250.3|1249.1|1251.7|1250.5|1254.9|1253.7|1249.9|1248.7|2563
1635728400000|2021-11-01 01:00:00|1251.6|1250.4|1249.2|1248|1251.7|1250.5|1246.7|1245.5|1281
1635732000000|2021-11-01 02:00:00|1249|1247.8|1247.7|1246.5|1249|1247.8|1245.8|1244.6|849
1635735600000|2021-11-01 03:00:00|1247.8|1246.6|1246.4|1245.2|1247.9|1246.7|1246.4|1245.2|240
1635739200000|2021-11-01 04:00:00|1246.3|1245.1|1246.6|1245.4|1246.9|1245.7|1246.3|1245.1|122
1635742800000|2021-11-01 05:00:00|1246.7|1245.5|1247.1|1245.9|1247.6|1246.4|1245.7|1244.5|324
1635746400000|2021-11-01 06:00:00|1247.2|1246|1239.6|1238.4|1247.3|1246.1|1238.7|1237.5|1465
1635750000000|2021-11-01 07:00:00|1239.7|1238.5|1239.7|1238.5|1240.2|1239|1239|1237.8|646
1635753600000|2021-11-01 08:00:00|1239.6|1238.4|1241.8|1240.6|1242.7|1241.5|1239.2|1238|885
1635757200000|2021-11-01 09:00:00|1242|1240.8|1242.8|1241.6|1244|1242.8|1241.2|1240|910
1635760800000|2021-11-01 10:00:00|1242.6|1241.4|1244.1|1242.9|1245|1243.8|1242.2|1241|747
1635764400000|2021-11-01 11:00:00|1244.2|1243|1247.9|1246.7|1248.7|1247.5|1244.2|1243|1396
1635768000000|2021-11-01 12:00:00|1247.8|1246.6|1247.4|1246.2|1249.3|1248.1|1247|1245.8|952
1635771600000|2021-11-01 13:00:00|1248.5|1247.3|1254.6|1253.4|1254.9|1253.7|1245.5|1244.3|7712
1635775200000|2021-11-01 14:00:00|1254.7|1253.5|1257.6|1256.4|1260.9|1259.7|1249.8|1248.6|9369
1635778800000|2021-11-01 15:00:00|1257.4|1256.2|1255.4|1254.2|1260|1258.8|1252.9|1251.7|6107
1635782400000|2021-11-01 16:00:00|1255.6|1254.4|1253.9|1252.7|1256.4|1255.2|1251.6|1250.4|3686
1635786000000|2021-11-01 17:00:00|1253.7|1252.5|1248.7|1247.5|1254.2|1253|1246.7|1245.5|5090
1635789600000|2021-11-01 18:00:00|1248.9|1247.7|1250.4|1249.2|1252|1250.8|1247.2|1246|5797
1635811200000|2021-11-02 00:00:00|1249|1247.8|1251.7|1250.5|1251.8|1250.6|1247.8|1246.6|1055
1635814800000|2021-11-02 01:00:00|1251.6|1250.4|1256.5|1255.3|1256.6|1255.4|1251.6|1250.4|2162
1635818400000|2021-11-02 02:00:00|1256.6|1255.4|1255|1253.8|1257.3|1256.1|1254.5|1253.3|1259
1635822000000|2021-11-02 03:00:00|1254.9|1253.7|1248.7|1247.5|1256.1|1254.9|1248.6|1247.4|1219
1635825600000|2021-11-02 04:00:00|1248.6|1247.4|1247.3|1246.1|1248.8|1247.6|1247.2|1246|338
1635829200000|2021-11-02 05:00:00|1247.4|1246.2|1249.9|1248.7|1251.1|1249.9|1244.8|1243.6|777
1635832800000|2021-11-02 06:00:00|1250|1248.8|1255.6|1254.4|1256.3|1255.1|1249.9|1248.7|1228
1635836400000|2021-11-02 07:00:00|1255.4|1254.2|1251.3|1250.1|1255.5|1254.3|1250.8|1249.6|491
1635840000000|2021-11-02 08:00:00|1251.2|1250|1253.1|1251.9|1253.8|1252.6|1247.5|1246.3|715
1635843600000|2021-11-02 09:00:00|1253.2|1252|1256.5|1255.3|1256.6|1255.4|1250.8|1249.6|629
1635847200000|2021-11-02 10:00:00|1256.6|1255.4|1256.6|1255.4|1256.6|1255.4|1253.8|1252.6|486
1635850800000|2021-11-02 11:00:00|1256.5|1255.3|1256.8|1255.6|1258.3|1257.1|1255.6|1254.4|815
1635854400000|2021-11-02 12:00:00|1257.1|1255.9|1256.2|1255|1258|1256.8|1255.8|1254.6|842
1635858000000|2021-11-02 13:00:00|1256.1|1254.9|1260.2|1259|1262.8|1261.6|1252.9|1251.7|9364
1635861600000|2021-11-02 14:00:00|1260.1|1258.9|1250.2|1249|1260.2|1259|1250|1248.8|9406
1635865200000|2021-11-02 15:00:00|1250.3|1249.1|1251.7|1250.5|1254.7|1253.5|1249.8|1248.6|5075
1635868800000|2021-11-02 16:00:00|1251.5|1250.3|1257.5|1256.3|1259|1257.8|1250.2|1249|4750
1635872400000|2021-11-02 17:00:00|1257.7|1256.5|1258.5|1257.3|1261.5|1260.3|1257|1255.8|6488
1635876000000|2021-11-02 18:00:00|1258.6|1257.4|1256.3|1255.1|1260.1|1258.9|1256.3|1255.1|4836
1635897600000|2021-11-03 00:00:00|1256.1|1254.9|1253.8|1252.6|1256.3|1255.1|1252.6|1251.4|1104
1635901200000|2021-11-03 01:00:00|1253.6|1252.4|1251.2|1250|1254.1|1252.9|1250.7|1249.5|965
1635904800000|2021-11-03 02:00:00|1251.1|1249.9|1251.1|1249.9|1252.6|1251.4|1250.4|1249.2|533
1635908400000|2021-11-03 03:00:00|1251.2|1250|1253.4|1252.2|1253.9|1252.7|1251.1|1249.9|507
1635912000000|2021-11-03 04:00:00|1253.3|1252.1|1253.5|1252.3|1253.6|1252.4|1253.1|1251.9|95
1635915600000|2021-11-03 05:00:00|1253.6|1252.4|1256.9|1255.7|1256.9|1255.7|1253.4|1252.2|658
1635919200000|2021-11-03 06:00:00|1257.1|1255.9|1258.6|1257.4|1258.9|1257.7|1256.4|1255.2|851
1635922800000|2021-11-03 07:00:00|1258.5|1257.3|1256.9|1255.7|1258.9|1257.7|1256.8|1255.6|322
1635926400000|2021-11-03 08:00:00|1256.7|1255.5|1257.9|1256.7|1258.6|1257.4|1256.4|1255.2|362
1635930000000|2021-11-03 09:00:00|1257.8|1256.6|1258.6|1257.4|1259.6|1258.4|1257.6|1256.4|517
1635933600000|2021-11-03 10:00:00|1258.5|1257.3|1255.8|1254.6|1258.7|1257.5|1255.5|1254.3|439
1635937200000|2021-11-03 11:00:00|1255.7|1254.5|1257.2|1256|1257.2|1256|1253.2|1252|993
1635940800000|2021-11-03 12:00:00|1257.5|1256.3|1256.3|1255.1|1257.9|1256.7|1255.6|1254.4|982
1635944400000|2021-11-03 13:00:00|1255.8|1254.6|1254.3|1253.1|1256.9|1255.7|1251.2|1250|6773
1635948000000|2021-11-03 14:00:00|1254.2|1253|1248.7|1247.5|1255|1253.8|1248.7|1247.5|7557
1635951600000|2021-11-03 15:00:00|1248.5|1247.3|1245.5|1244.3|1248.7|1247.5|1241.5|1240.3|9420
1635955200000|2021-11-03 16:00:00|1245.2|1244|1243.8|1242.6|1246|1244.8|1243.5|1242.3|4643
1635958800000|2021-11-03 17:00:00|1243.9|1242.7|1246|1244.8|1246.8|1245.6|1243.8|1242.6|3897
1635962400000|2021-11-03 18:00:00|1245.8|1244.6|1246|1244.8|1247.5|1246.3|1245.8|1244.6|5990
1635984000000|2021-11-04 00:00:00|1245.3|1244.1|1246.8|1245.6|1247.6|1246.4|1245.2|1244|945
1635987600000|2021-11-04 01:00:00|1246.7|1245.5|1244.1|1242.9|1248.1|1246.9|1244.1|1242.9|572
1635991200000|2021-11-04 02:00:00|1244.4|1243.2|1244.1|1242.9|1244.8|1243.6|1243.7|1242.5|266
1635994800000|2021-11-04 03:00:00|1244.3|1243.1|1243.4|1242.2|1244.3|1243.1|1243.4|1242.2|225
1635998400000|2021-11-04 04:00:00|1243.5|1242.3|1243.6|1242.4|1243.9|1242.7|1243.3|1242.1|118
1636002000000|2021-11-04 05:00:00|1243.9|1242.7|1245.1|1243.9|1245.6|1244.4|1243.4|1242.2|586
1636005600000|2021-11-04 06:00:00|1245|1243.8|1242.4|1241.2|1245.6|1244.4|1242.4|1241.2|676
1636009200000|2021-11-04 07:00:00|1242.5|1241.3|1242.4|1241.2|1243.1|1241.9|1241.6|1240.4|474
1636012800000|2021-11-04 08:00:00|1242.5|1241.3|1244.8|1243.6|1245.1|1243.9|1242.4|1241.2|584
1636016400000|2021-11-04 09:00:00|1244.7|1243.5|1243.9|1242.7|1245.4|1244.2|1242.9|1241.7|291
1636020000000|2021-11-04 10:00:00|1243.7|1242.5|1245.2|1244|1245.4|1244.2|1243.2|1242|327
1636023600000|2021-11-04 11:00:00|1245|1243.8|1243|1241.8|1245|1243.8|1241.4|1240.2|895
1636027200000|2021-11-04 12:00:00|1243.3|1242.1|1244.7|1243.5|1245.5|1244.3|1242.5|1241.3|1697
1636030800000|2021-11-04 13:00:00|1245.7|1244.5|1240.5|1239.3|1249.9|1248.7|1240|1238.8|7376
1636034400000|2021-11-04 14:00:00|1240|1238.8|1230.2|1229|1240.7|1239.5|1229.5|1228.3|13146
1636038000000|2021-11-04 15:00:00|1230.1|1228.9|1226.5|1225.3|1232.8|1231.6|1221.7|1220.5|10974
1636041600000|2021-11-04 16:00:00|1226.7|1225.5|1222.7|1221.5|1228|1226.8|1218.5|1217.3|9045
1636045200000|2021-11-04 17:00:00|1223|1221.8|1224|1222.8|1225.3|1224.1|1222.4|1221.2|5883
1636048800000|2021-11-04 18:00:00|1223.8|1222.6|1226.2|1225|1226.5|1225.3|1222|1220.8|4899
1636070400000|2021-11-05 00:00:00|1224.9|1223.7|1227|1225.8|1227.5|1226.3|1224.3|1223.1|1436
1636074000000|2021-11-05 01:00:00|1227.1|1225.9|1226.7|1225.5|1229.2|1228|1225.8|1224.6|1330
1636077600000|2021-11-05 02:00:00|1226.8|1225.6|1224.1|1222.9|1227.5|1226.3|1224.1|1222.9|793
1636081200000|2021-11-05 03:00:00|1224.2|1223|1223.5|1222.3|1225.3|1224.1|1222.3|1221.1|708
1636084800000|2021-11-05 04:00:00|1223.6|1222.4|1223.7|1222.5|1224|1222.8|1223.4|1222.2|159
1636088400000|2021-11-05 05:00:00|1223.8|1222.6|1222.9|1221.7|1224.2|1223|1222.8|1221.6|157
1636092000000|2021-11-05 06:00:00|1222.8|1221.6|1223.5|1222.3|1223.5|1222.3|1220.5|1219.3|603
1636095600000|2021-11-05 07:00:00|1223.4|1222.2|1221.8|1220.6|1223.8|1222.6|1221.3|1220.1|403
1636099200000|2021-11-05 08:00:00|1221.6|1220.4|1224.2|1223|1225.8|1224.6|1221.6|1220.4|515
1636102800000|2021-11-05 09:00:00|1224.1|1222.9|1224.1|1222.9|1226.2|1225|1223.7|1222.5|507
1636106400000|2021-11-05 10:00:00|1224|1222.8|1221.7|1220.5|1224.3|1223.1|1221.3|1220.1|686
1636110000000|2021-11-05 11:00:00|1221.8|1220.6|1220.3|1219.1|1222.3|1221.1|1218.8|1217.6|887
1636113600000|2021-11-05 12:00:00|1220.4|1219.2|1218.6|1217.4|1221|1219.8|1217.4|1216.2|1030
1636117200000|2021-11-05 13:00:00|1216.3|1215.1|1215.3|1214.1|1217.8|1216.6|1212|1210.8|8828
1636120800000|2021-11-05 14:00:00|1215.2|1214|1214.6|1213.4|1220.1|1218.9|1210.1|1208.9|11040
1636124400000|2021-11-05 15:00:00|1214.4|1213.2|1210.7|1209.5|1217.3|1216.1|1210.7|1209.5|4465
1636128000000|2021-11-05 16:00:00|1210.6|1209.4|1211.9|1210.7|1214.6|1213.4|1210.4|1209.2|4728
1636131600000|2021-11-05 17:00:00|1211.8|1210.6|1210.5|1209.3|1212.6|1211.4|1208.7|1207.5|5936
1636135200000|2021-11-05 18:00:00|1210.2|1209|1206.6|1205.4|1211.5|1210.3|1206.3|1205.1|6664
1636333200000|2021-11-08 01:00:00|1206.4|1205.2|1207.2|1206|1207.9|1206.7|1205.2|1204|2394
1636336800000|2021-11-08 02:00:00|1207.1|1205.9|1208|1206.8|1208|1206.8|1206.8|1205.6|494
1636340400000|2021-11-08 03:00:00|1207.9|1206.7|1207.5|1206.3|1208.5|1207.3|1207.2|1206|302
1636344000000|2021-11-08 04:00:00|1207.6|1206.4|1207.7|1206.5|1208|1206.8|1207.2|1206|223
1636347600000|2021-11-08 05:00:00|1207.9|1206.7|1208.3|1207.1|1208.3|1207.1|1207.5|1206.3|232
1636351200000|2021-11-08 06:00:00|1208.4|1207.2|1209|1207.8|1210|1208.8|1208.3|1207.1|884
1636354800000|2021-11-08 07:00:00|1208.9|1207.7|1207.5|1206.3|1209|1207.8|1207|1205.8|639
1636358400000|2021-11-08 08:00:00|1207.6|1206.4|1209.9|1208.7|1210.3|1209.1|1207.5|1206.3|378
1636362000000|2021-11-08 09:00:00|1209.8|1208.6|1209|1207.8|1211.4|1210.2|1208.6|1207.4|648
1636365600000|2021-11-08 10:00:00|1208.9|1207.7|1210.5|1209.3|1210.5|1209.3|1207.7|1206.5|422
1636369200000|2021-11-08 11:00:00|1210.3|1209.1|1208|1206.8|1210.3|1209.1|1207.8|1206.6|490
1636372800000|2021-11-08 12:00:00|1208.1|1206.9|1205|1203.8|1208.7|1207.5|1203.8|1202.6|1683
1636376400000|2021-11-08 13:00:00|1205.1|1203.9|1203.3|1202.1|1205.8|1204.6|1201.3|1200.1|2971
1636380000000|2021-11-08 14:00:00|1201.7|1200.5|1203.8|1202.6|1204.8|1203.6|1195.8|1194.6|9344
1636383600000|2021-11-08 15:00:00|1203.5|1202.3|1197.7|1196.5|1204.3|1203.1|1195.8|1194.6|10186
1636387200000|2021-11-08 16:00:00|1197.6|1196.4|1193.3|1192.1|1197.8|1196.6|1193.3|1192.1|7246
1636390800000|2021-11-08 17:00:00|1193.5|1192.3|1192.8|1191.6|1194.6|1193.4|1190.8|1189.6|7403
1636394400000|2021-11-08 18:00:00|1192.9|1191.7|1194.7|1193.5|1197.7|1196.5|1192.9|1191.7|6808
1636398000000|2021-11-08 19:00:00|1194.6|1193.4|1190.9|1189.7|1194.6|1193.4|1190.4|1189.2|6897
1636419600000|2021-11-09 01:00:00|1190.8|1189.6|1192.4|1191.2|1193|1191.8|1190.2|1189|2127
1636423200000|2021-11-09 02:00:00|1192.2|1191|1192.4|1191.2|1192.7|1191.5|1191.6|1190.4|418
1636426800000|2021-11-09 03:00:00|1192.3|1191.1|1191.2|1190|1192.3|1191.1|1190.7|1189.5|260
1636430400000|2021-11-09 04:00:00|1191.1|1189.9|1191|1189.8|1191.4|1190.2|1190.5|1189.3|200
1636434000000|2021-11-09 05:00:00|1190.7|1189.5|1190.2|1189|1191.1|1189.9|1189.9|1188.7|520
1636437600000|2021-11-09 06:00:00|1190.1|1188.9|1191|1189.8|1192|1190.8|1190.1|1188.9|652
1636441200000|2021-11-09 07:00:00|1190.9|1189.7|1190.9|1189.7|1191.3|1190.1|1190|1188.8|425
1636444800000|2021-11-09 08:00:00|1190.7|1189.5|1191.5|1190.3|1191.7|1190.5|1190.5|1189.3|277
1636448400000|2021-11-09 09:00:00|1191.6|1190.4|1193.3|1192.1|1193.7|1192.5|1191|1189.8|568
1636452000000|2021-11-09 10:00:00|1193.1|1191.9|1192.5|1191.3|1194|1192.8|1192.5|1191.3|1350
1636455600000|2021-11-09 11:00:00|1192.6|1191.4|1191.5|1190.3|1192.8|1191.6|1191.5|1190.3|730
1636459200000|2021-11-09 12:00:00|1191.6|1190.4|1191.7|1190.5|1193.3|1192.1|1191.3|1190.1|1128
1636462800000|2021-11-09 13:00:00|1191.6|1190.4|1193.2|1192|1193.5|1192.3|1191.3|1190.1|1189
1636466400000|2021-11-09 14:00:00|1193.8|1192.6|1193.5|1192.3|1196.3|1195.1|1192.1|1190.9|8650
1636470000000|2021-11-09 15:00:00|1193.4|1192.2|1188|1186.8|1194.7|1193.5|1186.8|1185.6|9271
1636473600000|2021-11-09 16:00:00|1188.1|1186.9|1188.2|1187|1189.7|1188.5|1184.7|1183.5|8025
1636477200000|2021-11-09 17:00:00|1188.6|1187.4|1210.9|1209.7|1243.8|1242.6|1188.6|1187.4|26440
1636480800000|2021-11-09 18:00:00|1210.7|1209.5|1217.2|1216|1219|1217.8|1208.9|1207.7|8343
1636484400000|2021-11-09 19:00:00|1217.3|1216.1|1215.8|1214.6|1219.2|1218|1214.2|1213|7814
1636506000000|2021-11-10 01:00:00|1215.9|1214.7|1214|1212.8|1217.3|1216.1|1212|1210.8|1497
1636509600000|2021-11-10 02:00:00|1213.9|1212.7|1213.5|1212.3|1214.7|1213.5|1213|1211.8|711
1636513200000|2021-11-10 03:00:00|1213.4|1212.2|1213.8|1212.6|1214.3|1213.1|1213.2|1212|166
1636516800000|2021-11-10 04:00:00|1213.7|1212.5|1213.2|1212|1213.8|1212.6|1213.1|1211.9|132
1636520400000|2021-11-10 05:00:00|1213.3|1212.1|1213.6|1212.4|1213.8|1212.6|1212.3|1211.1|287
1636524000000|2021-11-10 06:00:00|1213.5|1212.3|1217.4|1216.2|1217.6|1216.4|1213.4|1212.2|1074
1636527600000|2021-11-10 07:00:00|1217.3|1216.1|1215.7|1214.5|1217.8|1216.6|1215|1213.8|584
1636531200000|2021-11-10 08:00:00|1216|1214.8|1218.2|1217|1220.8|1219.6|1216|1214.8|792
1636534800000|2021-11-10 09:00:00|1218.1|1216.9|1215.6|1214.4|1218.4|1217.2|1215.1|1213.9|427
1636538400000|2021-11-10 10:00:00|1215.5|1214.3|1214.7|1213.5|1216.4|1215.2|1214.7|1213.5|429
1636542000000|2021-11-10 11:00:00|1214.6|1213.4|1215.1|1213.9|1215.1|1213.9|1213.4|1212.2|479
1636545600000|2021-11-10 12:00:00|1214.9|1213.7|1214.4|1213.2|1214.9|1213.7|1212.9|1211.7|1000
1636549200000|2021-11-10 13:00:00|1214.3|1213.1|1219.3|1218.1|1220.2|1219|1214.2|1213|1838
1636552800000|2021-11-10 14:00:00|1219.4|1218.2|1220.5|1219.3|1225.3|1224.1|1216.4|1215.2|10338
1636556400000|2021-11-10 15:00:00|1220.6|1219.4|1218.2|1217|1221.7|1220.5|1215.6|1214.4|7667
1636560000000|2021-11-10 16:00:00|1218.4|1217.2|1225.3|1224.1|1226|1224.8|1218.1|1216.9|6470
1636563600000|2021-11-10 17:00:00|1225.4|1224.2|1221.2|1220|1225.4|1224.2|1219.5|1218.3|6896
1636567200000|2021-11-10 18:00:00|1221|1219.8|1221.7|1220.5|1222.8|1221.6|1217.8|1216.6|6731
1636570800000|2021-11-10 19:00:00|1221.8|1220.6|1221.6|1220.4|1222.8|1221.6|1219|1217.8|4789
1636592400000|2021-11-11 01:00:00|1220.7|1219.5|1224.1|1222.9|1224.1|1222.9|1219.6|1218.4|977
1636596000000|2021-11-11 02:00:00|1224.2|1223|1225.1|1223.9|1226.3|1225.1|1222.6|1221.4|873
1636599600000|2021-11-11 03:00:00|1225.3|1224.1|1224.5|1223.3|1226.1|1224.9|1224|1222.8|418
1636603200000|2021-11-11 04:00:00|1224.6|1223.4|1224.9|1223.7|1225.1|1223.9|1224.3|1223.1|124
1636606800000|2021-11-11 05:00:00|1224.8|1223.6|1225.9|1224.7|1226.9|1225.7|1224.1|1222.9|432
1636610400000|2021-11-11 06:00:00|1226.1|1224.9|1224.9|1223.7|1226.6|1225.4|1224.8|1223.6|283
1636614000000|2021-11-11 07:00:00|1224.7|1223.5|1221.1|1219.9|1224.7|1223.5|1220.9|1219.7|748
1636617600000|2021-11-11 08:00:00|1221|1219.8|1218.1|1216.9|1221.1|1219.9|1215.8|1214.6|1348
1636621200000|2021-11-11 09:00:00|1218.2|1217|1218.5|1217.3|1221.9|1220.7|1217.9|1216.7|481
1636624800000|2021-11-11 10:00:00|1218.7|1217.5|1220.2|1219|1220.2|1219|1216.9|1215.7|1039
1636628400000|2021-11-11 11:00:00|1220.3|1219.1|1222.8|1221.6|1223.2|1222|1218.2|1217|606
1636632000000|2021-11-11 12:00:00|1222.7|1221.5|1221.7|1220.5|1224.3|1223.1|1221.5|1220.3|740
1636635600000|2021-11-11 13:00:00|1221.8|1220.6|1221.9|1220.7|1223.7|1222.5|1219.9|1218.7|1783
1636639200000|2021-11-11 14:00:00|1222.3|1221.1|1227.9|1226.7|1230.1|1228.9|1222.3|1221.1|8239
1636642800000|2021-11-11 15:00:00|1228.1|1226.9|1228.6|1227.4|1231.8|1230.6|1224.6|1223.4|8053
1636646400000|2021-11-11 16:00:00|1228.3|1227.1|1222.8|1221.6|1228.6|1227.4|1222.4|1221.2|5449
1636650000000|2021-11-11 17:00:00|1222.6|1221.4|1224.4|1223.2|1225.6|1224.4|1221.6|1220.4|5866
1636653600000|2021-11-11 18:00:00|1224.6|1223.4|1226.7|1225.5|1227.4|1226.2|1223.1|1221.9|5227
1636657200000|2021-11-11 19:00:00|1226.8|1225.6|1225.6|1224.4|1229.3|1228.1|1224.5|1223.3|4487
1636678800000|2021-11-12 01:00:00|1225.8|1224.6|1231.2|1230|1231.2|1230|1225.8|1224.6|1066
1636682400000|2021-11-12 02:00:00|1231.1|1229.9|1230.6|1229.4|1231.2|1230|1230|1228.8|318
1636686000000|2021-11-12 03:00:00|1230.5|1229.3|1230.2|1229|1231.5|1230.3|1230|1228.8|336
1636689600000|2021-11-12 04:00:00|1230.3|1229.1|1230.6|1229.4|1230.9|1229.7|1230.2|1229|105
1636693200000|2021-11-12 05:00:00|1230.7|1229.5|1232.6|1231.4|1232.8|1231.6|1230.5|1229.3|395
1636696800000|2021-11-12 06:00:00|1232.5|1231.3|1230.2|1229|1232.6|1231.4|1229.8|1228.6|451
1636700400000|2021-11-12 07:00:00|1230.7|1229.5|1230|1228.8|1231.5|1230.3|1230|1228.8|224
1636704000000|2021-11-12 08:00:00|1230.2|1229|1231.3|1230.1|1231.9|1230.7|1229|1227.8|530
1636707600000|2021-11-12 09:00:00|1231|1229.8|1231|1229.8|1231.4|1230.2|1229|1227.8|358
1636711200000|2021-11-12 10:00:00|1230.8|1229.6|1226.5|1225.3|1231.3|1230.1|1226.3|1225.1|607
1636714800000|2021-11-12 11:00:00|1226.8|1225.6|1226|1224.8|1227.6|1226.4|1225.8|1224.6|471
1636718400000|2021-11-12 12:00:00|1226.2|1225|1224.6|1223.4|1226.2|1225|1224.3|1223.1|602
1636722000000|2021-11-12 13:00:00|1224.5|1223.3|1227.6|1226.4|1229.8|1228.6|1224.3|1223.1|1605
1636725600000|2021-11-12 14:00:00|1228.5|1227.3|1231.7|1230.5|1232.2|1231|1225.9|1224.7|5772
1636729200000|2021-11-12 15:00:00|1231.8|1230.6|1232.5|1231.3|1233.5|1232.3|1229.4|1228.2|7774
1636732800000|2021-11-12 16:00:00|1232.7|1231.5|1244.8|1243.6|1246|1244.8|1232.7|1231.5|11264
1636736400000|2021-11-12 17:00:00|1244.7|1243.5|1248.1|1246.9|1251.3|1250.1|1244.3|1243.1|11969
1636740000000|2021-11-12 18:00:00|1248.3|1247.1|1248.1|1246.9|1253.5|1252.3|1247.3|1246.1|11768
1636743600000|2021-11-12 19:00:00|1248|1246.8|1247.3|1246.1|1250.7|1249.5|1246.8|1245.6|5724
1636938000000|2021-11-15 01:00:00|1246.3|1245.1|1245|1243.8|1251.1|1249.9|1244.8|1243.6|2166
1636941600000|2021-11-15 02:00:00|1245.1|1243.9|1244|1242.8|1245.9|1244.7|1243.9|1242.7|633
1636945200000|2021-11-15 03:00:00|1244.3|1243.1|1244.8|1243.6|1245.6|1244.4|1244|1242.8|240
1636948800000|2021-11-15 04:00:00|1244.9|1243.7|1244|1242.8|1245|1243.8|1244|1242.8|137
1636952400000|2021-11-15 05:00:00|1244.1|1242.9|1244.3|1243.1|1245.8|1243.6|1242.6|1241.4|248
1636956000000|2021-11-15 06:00:00|1244.2|1243|1244.1|1242.9|1246|1244.8|1243.8|1242.6|483
1636959600000|2021-11-15 07:00:00|1243.9|1242.7|1245|1243.8|1246|1244.8|1243.8|1242.6|405
1636963200000|2021-11-15 08:00:00|1245.2|1244|1247.8|1246.6|1248.1|1246.9|1244.8|1243.6|483
1636966800000|2021-11-15 09:00:00|1247.7|1246.5|1246.3|1245.1|1249.6|1248.4|1244.8|1243.6|585
1636970400000|2021-11-15 10:00:00|1246.2|1245|1246.7|1245.5|1246.9|1245.7|1243.8|1242.6|481
1636974000000|2021-11-15 11:00:00|1246.2|1245|1249.1|1247.9|1249.3|1248.1|1244.3|1243.1|524
1636977600000|2021-11-15 12:00:00|1249.2|1248|1249.9|1248.7|1250.9|1249.7|1245.1|1243.9|1118
1636981200000|2021-11-15 13:00:00|1250|1248.8|1248.6|1247.4|1250.1|1248.9|1246.5|1245.3|1217
1636984800000|2021-11-15 14:00:00|1249|1247.8|1252.9|1251.7|1258.5|1257.3|1248|1246.8|9909
1636988400000|2021-11-15 15:00:00|1253|1251.8|1252.5|1251.3|1256.2|1255|1243.9|1242.7|11965
1636992000000|2021-11-15 16:00:00|1252.6|1251.4|1258.5|1257.3|1260.3|1259.1|1252.3|1251.1|4800
1636995600000|2021-11-15 17:00:00|1258.6|1257.4|1260.2|1259|1260.5|1259.3|1255.6|1254.4|5959
1636999200000|2021-11-15 18:00:00|1260.3|1259.1|1260.1|1258.9|1263.9|1262.7|1259|1257.8|7474
1637002800000|2021-11-15 19:00:00|1260|1258.8|1262.5|1261.3|1262.6|1261.4|1259.3|1258.1|4753
1637024400000|2021-11-16 01:00:00|1259.6|1258.4|1265.5|1264.3|1265.9|1264.7|1259|1257.8|2657
1637028000000|2021-11-16 02:00:00|1265.8|1264.6|1264.1|1262.9|1266|1264.8|1264|1262.8|773
1637031600000|2021-11-16 03:00:00|1264|1262.8|1261.9|1260.7|1265.3|1264.1|1261.9|1260.7|568
1637035200000|2021-11-16 04:00:00|1262.1|1260.9|1261.2|1260|1262.2|1261|1261.2|1260|211
1637038800000|2021-11-16 05:00:00|1261.3|1260.1|1259.4|1258.2|1262.7|1261.5|1259.4|1258.2|491
1637042400000|2021-11-16 06:00:00|1259.2|1258|1257.9|1256.7|1259.2|1258|1257.7|1256.5|677
1637046000000|2021-11-16 07:00:00|1258|1256.8|1256.9|1255.7|1258.1|1256.9|1256.2|1255|431
1637049600000|2021-11-16 08:00:00|1257|1255.8|1257.4|1256.2|1259|1257.8|1256.4|1255.2|458
1637053200000|2021-11-16 09:00:00|1257.2|1256|1258.5|1257.3|1259.2|1258|1256.7|1255.5|422
1637056800000|2021-11-16 10:00:00|1258.4|1257.2|1259.2|1258|1259.2|1258|1255.7|1254.5|611
1637060400000|2021-11-16 11:00:00|1259|1257.8|1259.2|1258|1259.7|1258.5|1257.9|1256.7|455
1637064000000|2021-11-16 12:00:00|1259.4|1258.2|1259.6|1258.4|1259.7|1258.5|1258.2|1257|630
1637067600000|2021-11-16 13:00:00|1259.7|1258.5|1259.5|1258.3|1260.2|1259|1258.7|1257.5|1491
1637071200000|2021-11-16 14:00:00|1258.5|1257.3|1257.8|1256.6|1261|1259.8|1254.3|1253.1|12881
1637074800000|2021-11-16 15:00:00|1257.7|1256.5|1261.8|1260.6|1262.5|1261.3|1253.3|1252.1|8793
1637078400000|2021-11-16 16:00:00|1261.5|1260.3|1257.9|1256.7|1262.5|1261.3|1257.4|1256.2|4835
1637082000000|2021-11-16 17:00:00|1257.8|1256.6|1256.8|1255.6|1259|1257.8|1255.6|1254.4|2880
1637085600000|2021-11-16 18:00:00|1256.7|1255.5|1256.5|1255.3|1258.9|1257.7|1256.3|1255.1|2874
1637089200000|2021-11-16 19:00:00|1256.3|1255.1|1257|1255.8|1257.5|1256.3|1255.5|1254.3|3114
1637110800000|2021-11-17 01:00:00|1256.8|1255.6|1259.8|1258.6|1259.8|1258.6|1255.4|1254.2|2340
1637114400000|2021-11-17 02:00:00|1259.7|1258.5|1261.1|1259.9|1261.4|1260.2|1259.5|1258.3|572
1637118000000|2021-11-17 03:00:00|1261|1259.8|1258.9|1257.7|1261.6|1260.4|1258.5|1257.3|284
1637121600000|2021-11-17 04:00:00|1259.1|1257.9|1259.6|1258.4|1259.6|1258.4|1258.9|1257.7|121
1637125200000|2021-11-17 05:00:00|1259.5|1258.3|1261.5|1260.3|1261.7|1260.5|1259|1257.8|452
1637128800000|2021-11-17 06:00:00|1261.3|1260.1|1261.1|1259.9|1262.1|1260.9|1260.8|1259.6|665
1637132400000|2021-11-17 07:00:00|1260.9|1259.7|1262.1|1260.9|1262.1|1260.9|1260.6|1259.4|282
1637136000000|2021-11-17 08:00:00|1262|1260.8|1262.7|1261.5|1263|1261.8|1260.8|1259.6|503
1637139600000|2021-11-17 09:00:00|1262.4|1261.2|1262.5|1261.3|1262.9|1261.7|1260.5|1259.3|393
1637143200000|2021-11-17 10:00:00|1262.6|1261.4|1262.7|1261.5|1263.2|1262|1261.5|1260.3|455
1637146800000|2021-11-17 11:00:00|1262.8|1261.6|1262|1260.8|1263|1261.8|1261.9|1260.7|406
1637150400000|2021-11-17 12:00:00|1261.9|1260.7|1265.7|1264.5|1265.9|1264.7|1261.5|1260.3|1547
1637154000000|2021-11-17 13:00:00|1265.9|1264.7|1267.2|1266|1269.3|1268.1|1265.9|1264.7|3432
1637157600000|2021-11-17 14:00:00|1267.4|1266.2|1283.6|1282.4|1286.5|1285.3|1267.4|1266.2|17292
1637161200000|2021-11-17 15:00:00|1283.7|1282.5|1289.3|1288.1|1293.8|1292.6|1282.3|1281.1|18347
1637164800000|2021-11-17 16:00:00|1289|1287.8|1282.8|1281.6|1290.8|1289.6|1282.3|1281.1|12005
1637168400000|2021-11-17 17:00:00|1283|1281.8|1281.8|1280.6|1288|1286.8|1281.3|1280.1|8456
1637172000000|2021-11-17 18:00:00|1281.6|1280.4|1280|1278.8|1282|1280.8|1278.7|1277.5|7304
1637175600000|2021-11-17 19:00:00|1279.9|1278.7|1281.5|1280.3|1282.2|1281|1279.5|1278.3|6011
1637197200000|2021-11-18 01:00:00|1280.3|1279.1|1279.8|1278.6|1281.5|1280.3|1277.2|1276|1450
1637200800000|2021-11-18 02:00:00|1279.9|1278.7|1280.8|1279.6|1284.3|1283.1|1279.9|1278.7|979
1637204400000|2021-11-18 03:00:00|1280.7|1279.5|1281.2|1280|1282.1|1280.9|1280.7|1279.5|213
1637208000000|2021-11-18 04:00:00|1281.3|1280.1|1280.8|1279.6|1281.6|1280.4|1280.8|1279.6|85
1637211600000|2021-11-18 05:00:00|1280.9|1279.7|1285|1283.8|1285.2|1284|1280.8|1279.6|834
1637215200000|2021-11-18 06:00:00|1285.1|1283.9|1284.4|1283.2|1285.1|1283.9|1283.9|1282.7|743
1637218800000|2021-11-18 07:00:00|1284.3|1283.1|1286.5|1285.3|1287.1|1285.9|1284.2|1283|500
1637222400000|2021-11-18 08:00:00|1286.4|1285.2|1288.6|1287.4|1290.1|1288.9|1286.1|1284.9|1252
1637226000000|2021-11-18 09:00:00|1288.4|1287.2|1291.8|1290.6|1292|1290.8|1288.3|1287.1|863
1637229600000|2021-11-18 10:00:00|1291.6|1290.4|1290.3|1289.1|1291.6|1290.4|1288|1286.8|642
1637233200000|2021-11-18 11:00:00|1289.7|1288.5|1286.3|1285.1|1291.8|1290.6|1286.2|1285|939
1637236800000|2021-11-18 12:00:00|1286.2|1285|1287.6|1286.4|1288.7|1287.5|1286.2|1285|969
1637240400000|2021-11-18 13:00:00|1287.5|1286.3|1287.3|1286.1|1289.5|1288.3|1286.8|1285.6|2793
1637244000000|2021-11-18 14:00:00|1287.6|1286.4|1290.6|1289.4|1291.1|1289.9|1283.3|1282.1|8707
1637247600000|2021-11-18 15:00:00|1290.5|1289.3|1279.6|1278.4|1290.9|1289.7|1279.4|1278.2|10326
1637251200000|2021-11-18 16:00:00|1279.8|1278.6|1276|1274.8|1280.6|1279.4|1273.2|1272|7273
1637254800000|2021-11-18 17:00:00|1275.9|1274.7|1270.6|1269.4|1276.3|1275.1|1268.3|1267.1|8824
1637258400000|2021-11-18 18:00:00|1270.7|1269.5|1269.7|1268.5|1271.7|1270.5|1267.9|1266.7|5486
1637262000000|2021-11-18 19:00:00|1269.8|1268.6|1270.4|1269.2|1271.5|1270.3|1267.7|1266.5|6850
1637283600000|2021-11-19 01:00:00|1271.7|1270.5|1276.8|1275.6|1278.4|1277.2|1271.3|1270.1|3746
1637287200000|2021-11-19 02:00:00|1276.7|1275.5|1279.2|1278|1279.3|1278.1|1276.6|1275.4|1003
1637290800000|2021-11-19 03:00:00|1279.3|1278.1|1278.6|1277.4|1280.1|1278.9|1278.6|1277.4|402
1637294400000|2021-11-19 04:00:00|1278.5|1277.3|1277.9|1276.7|1278.5|1277.3|1277.7|1276.5|181
1637298000000|2021-11-19 05:00:00|1278.1|1276.9|1279|1277.8|1280.6|1279.4|1278|1276.8|322
1637301600000|2021-11-19 06:00:00|1279.1|1277.9|1281.3|1280.1|1282.1|1280.9|1279|1277.8|581
1637305200000|2021-11-19 07:00:00|1281.2|1280|1278.9|1277.7|1281.5|1280.3|1278.7|1277.5|337
1637308800000|2021-11-19 08:00:00|1279.1|1277.9|1273.5|1272.3|1279.3|1278.1|1272.1|1270.9|914
1637312400000|2021-11-19 09:00:00|1273.4|1272.2|1270.3|1269.1|1273.7|1272.5|1268.2|1267|939
1637316000000|2021-11-19 10:00:00|1270.1|1268.9|1266.3|1265.1|1270.2|1269|1264|1262.8|1352
1637319600000|2021-11-19 11:00:00|1266.2|1265|1263.6|1262.4|1266.8|1265.6|1263|1261.8|689
1637323200000|2021-11-19 12:00:00|1263.8|1262.6|1265.1|1263.9|1265.1|1263.9|1262.1|1260.9|1613
1637326800000|2021-11-19 13:00:00|1264.9|1263.7|1268.1|1266.9|1268.9|1267.7|1263.4|1262.2|1427
1637330400000|2021-11-19 14:00:00|1270|1268.8|1274.1|1272.9|1277.9|1276.7|1269.2|1268|8008
1637334000000|2021-11-19 15:00:00|1274|1272.8|1272.7|1271.5|1275.8|1274.6|1271|1269.8|6913
1637337600000|2021-11-19 16:00:00|1272.9|1271.7|1268.1|1266.9|1273.5|1272.3|1267.2|1266|4152
1637341200000|2021-11-19 17:00:00|1268.2|1267|1269.4|1268.2|1272.9|1271.7|1268.1|1266.9|3615
1637344800000|2021-11-19 18:00:00|1269.5|1268.3|1265.7|1264.5|1269.8|1268.6|1265.4|1264.2|4059
1637348400000|2021-11-19 19:00:00|1265.6|1264.4|1270|1268.8|1270.1|1268.9|1265.3|1264.1|6523
1637542800000|2021-11-22 01:00:00|1270.3|1269.1|1268.7|1267.5|1271.3|1270.1|1265.7|1264.5|1709
1637546400000|2021-11-22 02:00:00|1268.5|1267.3|1268.9|1267.7|1269.5|1268.3|1266.9|1265.7|521
1637550000000|2021-11-22 03:00:00|1268.8|1267.6|1270|1268.8|1270.8|1269.6|1268.4|1267.2|345
1637553600000|2021-11-22 04:00:00|1270.1|1268.9|1271.4|1270.2|1271.5|1270.3|1270|1268.8|249
1637557200000|2021-11-22 05:00:00|1271.6|1270.4|1268.6|1267.4|1271.6|1270.4|1268.1|1266.9|445
1637560800000|2021-11-22 06:00:00|1268.5|1267.3|1270.3|1269.1|1270.9|1269.7|1267.3|1266.1|980
1637564400000|2021-11-22 07:00:00|1270.2|1269|1269.3|1268.1|1271|1269.8|1268.3|1267.1|306
1637568000000|2021-11-22 08:00:00|1269.2|1268|1272|1270.8|1272.8|1271.6|1268.7|1267.5|786
1637571600000|2021-11-22 09:00:00|1271.9|1270.7|1270.6|1269.4|1272.1|1270.9|1270.3|1269.1|427
1637575200000|2021-11-22 10:00:00|1270.7|1269.5|1269.5|1268.3|1271|1269.8|1268.8|1267.6|398
1637578800000|2021-11-22 11:00:00|1269.3|1268.1|1271.1|1269.9|1273.3|1272.1|1269.3|1268.1|523
1637582400000|2021-11-22 12:00:00|1271.2|1270|1271.2|1270|1271.9|1270.7|1268.8|1267.6|558
1637586000000|2021-11-22 13:00:00|1270.9|1269.7|1273.2|1272|1275.1|1273.9|1270.7|1269.5|1515
1637589600000|2021-11-22 14:00:00|1274.1|1272.9|1284.8|1283.6|1284.9|1283.7|1272.1|1270.9|6959
1637593200000|2021-11-22 15:00:00|1284.9|1283.7|1282.3|1281.1|1285|1283.8|1279.6|1278.4|5878
1637596800000|2021-11-22 16:00:00|1282.5|1281.3|1278.7|1277.5|1284.3|1283.1|1278.4|1277.2|5229
1637600400000|2021-11-22 17:00:00|1278.6|1277.4|1280.2|1279|1280.7|1279.5|1275.8|1274.6|6111
1637604000000|2021-11-22 18:00:00|1280|1278.8|1280.4|1279.2|1282.6|1281.4|1278.5|1277.3|4149
1637607600000|2021-11-22 19:00:00|1280.6|1279.4|1280.6|1279.4|1282.4|1281.2|1279.4|1278.2|4541
1637629200000|2021-11-23 01:00:00|1279.9|1278.7|1283.5|1282.3|1284.9|1283.7|1279.7|1278.5|1999
1637632800000|2021-11-23 02:00:00|1283.6|1282.4|1284.1|1282.9|1285.1|1283.9|1282.7|1281.5|477
1637636400000|2021-11-23 03:00:00|1284.4|1283.2|1283.2|1282|1285.2|1284|1283|1281.8|245
1637640000000|2021-11-23 04:00:00|1283.3|1282.1|1282.5|1281.3|1283.6|1282.4|1281.8|1280.6|218
1637643600000|2021-11-23 05:00:00|1282.4|1281.2|1279.1|1277.9|1282.7|1281.5|1278.1|1276.9|655
1637647200000|2021-11-23 06:00:00|1278.9|1277.7|1277.5|1276.3|1281.2|1280|1277.3|1276.1|794
1637650800000|2021-11-23 07:00:00|1277.3|1276.1|1276.5|1275.3|1280.4|1279.2|1276.2|1275|526
1637654400000|2021-11-23 08:00:00|1276.6|1275.4|1273.9|1272.7|1277.5|1276.3|1273.2|1272|630
1637658000000|2021-11-23 09:00:00|1274|1272.8|1274.1|1272.9|1274.7|1273.5|1272|1270.8|461
1637661600000|2021-11-23 10:00:00|1274|1272.8|1274|1272.8|1274.9|1273.7|1273.2|1272|257
1637665200000|2021-11-23 11:00:00|1273.9|1272.7|1274.2|1273|1274.7|1273.5|1272.3|1271.1|476
1637668800000|2021-11-23 12:00:00|1274.3|1273.1|1273.5|1272.3|1274.5|1273.3|1271|1269.8|1086
1637672400000|2021-11-23 13:00:00|1273.6|1272.4|1274|1272.8|1276.1|1274.9|1272.7|1271.5|1019
1637676000000|2021-11-23 14:00:00|1274.8|1273.6|1271.1|1269.9|1275.8|1274.6|1269|1267.8|6842
1637679600000|2021-11-23 15:00:00|1271.2|1270|1276.5|1275.3|1277.8|1276.6|1270.4|1269.2|8073
1637683200000|2021-11-23 16:00:00|1276.4|1275.2|1275.7|1274.5|1278.7|1277.5|1272.9|1271.7|4451
1637686800000|2021-11-23 17:00:00|1275.6|1274.4|1276.4|1275.2|1279.9|1278.7|1275|1273.8|4194
1637690400000|2021-11-23 18:00:00|1276.1|1274.9|1278.4|1277.2|1278.7|1277.5|1275.2|1274|3176
1637694000000|2021-11-23 19:00:00|1278.1|1276.9|1279.9|1278.7|1279.9|1278.7|1277.6|1276.4|4198
1637715600000|2021-11-24 01:00:00|1279.7|1278.5|1282.2|1281|1283.2|1282|1279.5|1278.3|1244
1637719200000|2021-11-24 02:00:00|1282.3|1281.1|1282.7|1281.5|1283.4|1282.2|1280.7|1279.5|467
1637722800000|2021-11-24 03:00:00|1282.9|1281.7|1281.6|1280.4|1283.6|1282.4|1281.1|1279.9|177
1637726400000|2021-11-24 04:00:00|1281.7|1280.5|1281.1|1279.9|1281.9|1280.7|1280.6|1279.4|83
1637730000000|2021-11-24 05:00:00|1281.2|1280|1283.6|1282.4|1283.7|1282.5|1280.6|1279.4|405
1637733600000|2021-11-24 06:00:00|1283.7|1282.5|1285.2|1284|1285.3|1284.1|1283.6|1282.4|913
1637737200000|2021-11-24 07:00:00|1285.1|1283.9|1282.4|1281.2|1285.2|1284|1281.4|1280.2|656
1637740800000|2021-11-24 08:00:00|1282.7|1281.5|1283.2|1282|1283.6|1282.4|1281.6|1280.4|359
1637744400000|2021-11-24 09:00:00|1283.1|1281.9|1279.4|1278.2|1283.2|1282|1279.2|1278|498
1637748000000|2021-11-24 10:00:00|1279.3|1278.1|1281.9|1280.7|1282.7|1281.5|1278.9|1277.7|436
1637751600000|2021-11-24 11:00:00|1282|1280.8|1281.7|1280.5|1283.5|1282.3|1280.7|1279.5|408
1637755200000|2021-11-24 12:00:00|1281.8|1280.6|1283.2|1282|1283.4|1282.2|1281.7|1280.5|584
1637758800000|2021-11-24 13:00:00|1283.1|1281.9|1282.1|1280.9|1284.7|1283.5|1281.4|1280.2|1403
1637762400000|2021-11-24 14:00:00|1282|1280.8|1285.3|1284.1|1286.6|1285.4|1279.5|1278.3|7594
1637766000000|2021-11-24 15:00:00|1285.2|1284|1276.9|1275.7|1286.4|1285.2|1274.8|1273.6|7311
1637769600000|2021-11-24 16:00:00|1277|1275.8|1269.9|1268.7|1277.4|1276.2|1269.4|1268.2|7104
1637773200000|2021-11-24 17:00:00|1269.8|1268.6|1274.7|1273.5|1275.4|1274.2|1269|1267.8|5610
1637776800000|2021-11-24 18:00:00|1274.4|1273.2|1273.1|1271.9|1274.4|1273.2|1271.7|1270.5|4308
1637780400000|2021-11-24 19:00:00|1273.3|1272.1|1271.3|1270.1|1274.4|1273.2|1271.2|1270|4222
1637931600000|2021-11-26 13:00:00|1267.1|1265.9|1266.9|1265.7|1267.1|1265.9|1266.9|1265.7|0
1637935200000|2021-11-26 14:00:00|1257.3|1256.1|1256.4|1255.2|1257.3|1256.1|1248|1246.8|17326
1637938800000|2021-11-26 15:00:00|1256.1|1254.9|1246.9|1245.7|1258.8|1257.6|1246.5|1245.3|10025
1637942400000|2021-11-26 16:00:00|1246.8|1245.6|1253.6|1252.4|1254|1252.8|1246.3|1245.1|6813
1637946000000|2021-11-26 17:00:00|1253.9|1252.7|1258.4|1257.2|1259.8|1258.6|1253.3|1252.1|7692
1637949600000|2021-11-26 18:00:00|1258.5|1257.3|1259|1257.8|1259.7|1258.4|1257.4|1256.2|1130
1638147600000|2021-11-29 01:00:00|1266.7|1265.5|1270.4|1269.2|1270.5|1269.3|1263.6|1262.4|2340
1638151200000|2021-11-29 02:00:00|1270.5|1269.3|1273.3|1272.1|1273.8|1272.6|1270.1|1268.9|760
1638154800000|2021-11-29 03:00:00|1273.4|1272.2|1274.5|1273.3|1274.5|1273.3|1271.5|1270.3|570
1638158400000|2021-11-29 04:00:00|1274.3|1273.1|1272.9|1271.7|1274.4|1273.2|1272.8|1271.6|179
1638162000000|2021-11-29 05:00:00|1272.8|1271.6|1272.3|1271.1|1273.7|1272.5|1270.9|1269.7|546
1638165600000|2021-11-29 06:00:00|1272.4|1271.2|1269.3|1268.1|1272.7|1271.5|1268.7|1267.5|502
1638169200000|2021-11-29 07:00:00|1269.2|1268|1270.3|1269.1|1271.1|1269.9|1268.5|1267.3|435
1638172800000|2021-11-29 08:00:00|1270.2|1269|1266.3|1265.1|1271.1|1269.9|1264.8|1263.6|708
1638176400000|2021-11-29 09:00:00|1266.2|1265|1269.3|1268.1|1269.3|1268.1|1265.4|1264.2|476
1638180000000|2021-11-29 10:00:00|1269.2|1268|1265.7|1264.5|1269.6|1268.4|1265.7|1264.5|1253
1638183600000|2021-11-29 11:00:00|1265.8|1264.6|1266.7|1265.5|1267.4|1266.2|1264.2|1263|346
1638187200000|2021-11-29 12:00:00|1266.9|1265.7|1265.2|1264|1267.8|1266.6|1263.4|1262.2|975
1638190800000|2021-11-29 13:00:00|1265.1|1263.9|1267.9|1266.7|1268.4|1267.2|1264.7|1263.5|1557
1638194400000|2021-11-29 14:00:00|1267.7|1266.5|1258.6|1257.4|1268.5|1267.3|1258.4|1257.2|8066
1638198000000|2021-11-29 15:00:00|1258.5|1257.3|1252.4|1251.2|1259.8|1258.6|1251.9|1250.7|9033
1638201600000|2021-11-29 16:00:00|1252.2|1251|1251.7|1250.5|1254.7|1253.5|1249.6|1248.4|5853
1638205200000|2021-11-29 17:00:00|1251.8|1250.6|1250.1|1248.9|1253|1251.8|1249.3|1248.1|4015
1638208800000|2021-11-29 18:00:00|1250|1248.8|1248.3|1247.1|1250.5|1249.3|1248|1246.8|3962
1638212400000|2021-11-29 19:00:00|1248.2|1247|1248.5|1247.3|1249.3|1248.1|1247.3|1246.1|4836
1638234000000|2021-11-30 01:00:00|1248.8|1247.6|1248|1246.8|1251.1|1249.9|1247.9|1246.7|2621
1638237600000|2021-11-30 02:00:00|1247.9|1246.7|1244.8|1243.6|1249.2|1248|1242|1240.8|709
1638241200000|2021-11-30 03:00:00|1244.9|1243.7|1243.7|1242.5|1244.9|1243.7|1242.9|1241.7|555
1638244800000|2021-11-30 04:00:00|1243.8|1242.6|1245.9|1244.7|1246.3|1245.1|1243.1|1241.9|183
1638248400000|2021-11-30 05:00:00|1245.8|1244.6|1241.6|1240.4|1246|1244.8|1241.3|1240.1|699
1638252000000|2021-11-30 06:00:00|1241.5|1240.3|1240.3|1239.1|1243.2|1242|1239.1|1237.9|1432
1638255600000|2021-11-30 07:00:00|1240.2|1239|1240.7|1239.5|1241.4|1240.2|1239.2|1238|496
1638259200000|2021-11-30 08:00:00|1240.9|1239.7|1236.6|1235.4|1242.7|1241.5|1236.6|1235.4|1393
1638262800000|2021-11-30 09:00:00|1236.8|1235.6|1238|1236.8|1239.2|1238|1236.6|1235.4|992
1638266400000|2021-11-30 10:00:00|1238.3|1237.1|1234.5|1233.3|1239.5|1238.3|1234.3|1233.1|822
1638270000000|2021-11-30 11:00:00|1234.6|1233.4|1233.8|1232.6|1236.8|1235.6|1232.4|1231.2|1683
1638273600000|2021-11-30 12:00:00|1234|1232.8|1233.3|1232.1|1237|1235.8|1232.5|1231.3|1132
1638277200000|2021-11-30 13:00:00|1233.2|1232|1234.1|1232.9|1235.4|1234.2|1232.7|1231.5|3904
1638280800000|2021-11-30 14:00:00|1233.9|1232.7|1233.1|1231.9|1238.8|1237.6|1229.5|1228.3|10060
1638284400000|2021-11-30 15:00:00|1232.8|1231.6|1231|1229.8|1241.8|1240.6|1229.6|1228.4|9472
1638288000000|2021-11-30 16:00:00|1230.9|1229.7|1229.9|1228.7|1233.4|1232.2|1227.4|1226.2|8354
1638291600000|2021-11-30 17:00:00|1229.6|1228.4|1223.5|1222.3|1229.7|1228.5|1223.5|1222.3|5915
1638295200000|2021-11-30 18:00:00|1223.3|1222.1|1223.6|1222.4|1224|1222.8|1220.5|1219.3|7936
1638298800000|2021-11-30 19:00:00|1223.1|1221.9|1226.7|1225.5|1226.9|1225.7|1220.7|1219.5|10360
1638320400000|2021-12-01 01:00:00|1227.8|1226.6|1232.7|1231.5|1233.8|1232.6|1226.1|1224.9|5609
1638324000000|2021-12-01 02:00:00|1232.8|1231.6|1230.8|1229.6|1233.5|1232.3|1230.6|1229.4|520
1638327600000|2021-12-01 03:00:00|1231|1229.8|1233|1231.8|1233|1231.8|1230.3|1229.1|416
1638331200000|2021-12-01 04:00:00|1233.2|1232|1233.5|1232.3|1233.5|1232.3|1232.5|1231.3|208
1638334800000|2021-12-01 05:00:00|1233.3|1232.1|1236.1|1234.9|1236.9|1235.7|1233|1231.8|504
1638338400000|2021-12-01 06:00:00|1236|1234.8|1236.6|1235.4|1237.9|1236.7|1234.9|1233.7|791
1638342000000|2021-12-01 07:00:00|1236.7|1235.5|1235.3|1234.1|1236.7|1235.5|1233.5|1232.3|424
1638345600000|2021-12-01 08:00:00|1235.2|1234|1231.8|1230.6|1235.2|1234|1231.8|1230.6|563
1638349200000|2021-12-01 09:00:00|1231.6|1230.4|1235|1233.8|1235.2|1234|1231.1|1229.9|979
1638352800000|2021-12-01 10:00:00|1234.9|1233.7|1233.1|1231.9|1235.4|1234.2|1230.5|1229.3|1271
1638356400000|2021-12-01 11:00:00|1233.2|1232|1231.2|1230|1234.1|1232.9|1231|1229.8|417
1638360000000|2021-12-01 12:00:00|1231.3|1230.1|1231.2|1230|1232.5|1231.3|1229.7|1228.5|749
1638363600000|2021-12-01 13:00:00|1231.1|1229.9|1231.1|1229.9|1235.9|1234.7|1229.8|1228.6|1657
1638367200000|2021-12-01 14:00:00|1232.1|1230.9|1229.2|1228|1232.4|1231.2|1222.2|1221|9226
1638370800000|2021-12-01 15:00:00|1229.3|1228.1|1225.8|1224.6|1230.2|1229|1221.2|1220|6360
1638374400000|2021-12-01 16:00:00|1226.6|1225.4|1238.8|1237.6|1240.3|1239.1|1224.8|1223.6|8828
1638378000000|2021-12-01 17:00:00|1238.9|1237.7|1234.2|1233|1241.5|1240.3|1234|1232.8|6184
1638381600000|2021-12-01 18:00:00|1234.3|1233.1|1234.6|1233.4|1237.8|1236.6|1232.7|1231.5|4267
1638385200000|2021-12-01 19:00:00|1234.5|1233.3|1232.7|1231.5|1235.4|1234.2|1232.4|1231.2|5018
1638406800000|2021-12-02 01:00:00|1234.2|1233|1231|1229.8|1234.8|1233.6|1227.7|1226.5|1366
1638410400000|2021-12-02 02:00:00|1230.9|1229.7|1228.6|1227.4|1231.6|1230.4|1228.1|1226.9|265
1638414000000|2021-12-02 03:00:00|1228.5|1227.3|1227.4|1226.2|1228.5|1227.3|1226.1|1224.9|446
1638417600000|2021-12-02 04:00:00|1227.6|1226.4|1227.6|1226.4|1228.6|1227.4|1227.5|1226.3|103
1638421200000|2021-12-02 05:00:00|1227.5|1226.3|1230|1228.8|1230.9|1229.7|1227.3|1226.1|208
1638424800000|2021-12-02 06:00:00|1230.3|1229.1|1231.4|1230.2|1233.6|1232.4|1230|1228.8|282
1638428400000|2021-12-02 07:00:00|1231.3|1230.1|1232.4|1231.2|1233.7|1232.5|1231.3|1230.1|247
1638432000000|2021-12-02 08:00:00|1232.3|1231.1|1233.4|1232.2|1234.8|1233.6|1230.4|1229.2|734
1638435600000|2021-12-02 09:00:00|1233.3|1232.1|1237.6|1236.4|1237.9|1236.7|1232.6|1231.4|618
1638439200000|2021-12-02 10:00:00|1237.5|1236.3|1236.5|1235.3|1238.2|1237|1234.3|1233.1|462
1638442800000|2021-12-02 11:00:00|1236.4|1235.2|1238.2|1237|1239.8|1238.6|1236.4|1235.2|650
1638446400000|2021-12-02 12:00:00|1238|1236.8|1239|1237.8|1240.6|1239.4|1236.9|1235.7|867
1638450000000|2021-12-02 13:00:00|1239.1|1237.9|1239.1|1237.9|1243.1|1241.9|1237.1|1235.9|2315
1638453600000|2021-12-02 14:00:00|1237.4|1236.2|1237.7|1236.5|1241.7|1240.5|1232.6|1231.4|6766
1638457200000|2021-12-02 15:00:00|1237.5|1236.3|1241.7|1240.5|1246.5|1245.3|1236.4|1235.2|6896
1638460800000|2021-12-02 16:00:00|1241.5|1240.3|1246.4|1245.2|1248.6|1247.4|1241.3|1240.1|6774
1638464400000|2021-12-02 17:00:00|1246.5|1245.3|1250|1248.8|1253.2|1252|1246.4|1245.2|10069
1638468000000|2021-12-02 18:00:00|1249.8|1248.6|1249.3|1248.1|1251|1249.8|1247.5|1246.3|6836
1638471600000|2021-12-02 19:00:00|1249.4|1248.2|1248.8|1247.6|1251.7|1250.5|1247.4|1246.2|5544
1638493200000|2021-12-03 01:00:00|1249.2|1248|1250.6|1249.4|1252.4|1251.2|1249.2|1248|1194
1638496800000|2021-12-03 02:00:00|1250.7|1249.5|1251.3|1250.1|1251.6|1250.4|1249.4|1248.2|536
1638500400000|2021-12-03 03:00:00|1251.2|1250|1255.1|1253.9|1255.6|1254.4|1250.4|1249.2|1118
1638504000000|2021-12-03 04:00:00|1255.2|1254|1255.9|1254.7|1255.9|1254.7|1254.4|1253.2|275
1638507600000|2021-12-03 05:00:00|1255.8|1254.6|1257.6|1256.4|1258.2|1257|1254.3|1253.1|486
1638511200000|2021-12-03 06:00:00|1257.7|1256.5|1259|1257.8|1260.5|1259.3|1257.4|1256.2|1012
1638514800000|2021-12-03 07:00:00|1258.7|1257.5|1257.3|1256.1|1259|1257.8|1257.1|1255.9|466
1638518400000|2021-12-03 08:00:00|1257.2|1256|1258.4|1257.2|1260.1|1258.9|1256.6|1255.4|421
1638522000000|2021-12-03 09:00:00|1258.5|1257.3|1259.3|1258.1|1259.8|1258.6|1256.8|1255.6|307
1638525600000|2021-12-03 10:00:00|1259.2|1258|1257.1|1255.9|1259.3|1258.1|1256.3|1255.1|393
1638529200000|2021-12-03 11:00:00|1257|1255.8|1257.9|1256.7|1258.1|1256.9|1256|1254.8|478
1638532800000|2021-12-03 12:00:00|1258.1|1256.9|1260.5|1259.3|1260.8|1259.6|1258|1256.8|910
1638536400000|2021-12-03 13:00:00|1260.6|1259.4|1264.2|1263|1265.4|1264.2|1259.3|1258.1|2003
1638540000000|2021-12-03 14:00:00|1263.8|1262.6|1271.1|1269.9|1273|1271.8|1262.4|1261.2|9085
1638543600000|2021-12-03 15:00:00|1271.2|1270|1270.6|1269.4|1273.5|1272.3|1267.9|1266.7|8230
1638547200000|2021-12-03 16:00:00|1270.7|1269.5|1267.1|1265.9|1272.1|1270.9|1266.3|1265.1|6280
1638550800000|2021-12-03 17:00:00|1267.2|1266|1267.7|1266.5|1269.2|1268|1264.1|1262.9|5797
1638554400000|2021-12-03 18:00:00|1267.5|1266.3|1268.6|1267.4|1270.1|1268.9|1266.6|1265.4|6022
1638558000000|2021-12-03 19:00:00|1268.7|1267.5|1272.2|1271|1272.2|1271|1268.5|1267.3|6914
1638752400000|2021-12-06 01:00:00|1276.1|1274.9|1272.3|1271.1|1277.8|1276.6|1269.6|1268.4|2440
1638756000000|2021-12-06 02:00:00|1272.5|1271.3|1272|1270.8|1273.8|1272.6|1271.1|1269.9|678
1638759600000|2021-12-06 03:00:00|1272.2|1271|1271.1|1269.9|1272.3|1271.1|1270.7|1269.5|193
1638763200000|2021-12-06 04:00:00|1271.2|1270|1270.9|1269.7|1271.4|1270.2|1270.7|1269.5|274
1638766800000|2021-12-06 05:00:00|1270.8|1269.6|1270.1|1268.9|1271|1269.8|1269.8|1268.6|123
1638770400000|2021-12-06 06:00:00|1270|1268.8|1267|1265.8|1270.1|1268.9|1266.6|1265.4|703
1638774000000|2021-12-06 07:00:00|1266.8|1265.6|1268.8|1267.6|1268.9|1267.7|1266.8|1265.6|261
1638777600000|2021-12-06 08:00:00|1268.9|1267.7|1266.1|1264.9|1268.9|1267.7|1264.9|1263.7|644
1638781200000|2021-12-06 09:00:00|1266|1264.8|1265|1263.8|1268.3|1267.1|1264.3|1263.1|403
1638784800000|2021-12-06 10:00:00|1264.9|1263.7|1264.8|1263.6|1266.1|1264.9|1264.4|1263.2|369
1638788400000|2021-12-06 11:00:00|1264.9|1263.7|1266.4|1265.2|1266.4|1265.2|1262.7|1261.5|502
1638792000000|2021-12-06 12:00:00|1266|1264.8|1266.9|1265.7|1268.6|1267.4|1264.4|1263.2|1060
1638795600000|2021-12-06 13:00:00|1267.2|1266|1267.1|1265.9|1267.8|1266.6|1265.2|1264|781
1638799200000|2021-12-06 14:00:00|1266.4|1265.2|1261.5|1260.3|1267.5|1266.3|1258.4|1257.2|10031
1638802800000|2021-12-06 15:00:00|1261.6|1260.4|1263.3|1262.1|1264.6|1263.4|1259.1|1257.9|6689
1638806400000|2021-12-06 16:00:00|1263.2|1262|1259.8|1258.6|1263.8|1262.6|1259.5|1258.3|4351
1638810000000|2021-12-06 17:00:00|1260|1258.8|1264|1262.8|1264.2|1263|1259|1257.8|2166
1638813600000|2021-12-06 18:00:00|1264.5|1263.3|1264.3|1263.1|1265.8|1264.6|1263|1261.8|4158
1638817200000|2021-12-06 19:00:00|1264.5|1263.3|1266|1264.8|1266.4|1265.2|1262|1260.8|4194
1638838800000|2021-12-07 01:00:00|1267.4|1266.2|1268.2|1267|1268.9|1267.7|1266.5|1265.3|11394
1638842400000|2021-12-07 02:00:00|1268.4|1267.2|1266.2|1265|1268.7|1267.5|1265.2|1264|721
1638846000000|2021-12-07 03:00:00|1266|1264.8|1268.6|1267.4|1269.1|1267.9|1266|1264.8|465
1638849600000|2021-12-07 04:00:00|1268.7|1267.5|1268.6|1267.4|1269.7|1268.5|1268.6|1267.4|510
1638853200000|2021-12-07 05:00:00|1268.8|1267.6|1269.3|1268.1|1271.6|1270.4|1268.6|1267.4|310
1638856800000|2021-12-07 06:00:00|1269|1267.8|1267.4|1266.2|1269.8|1268.6|1267.3|1266.1|499
1638860400000|2021-12-07 07:00:00|1267.5|1266.3|1270.6|1269.4|1270.6|1269.4|1267|1265.8|226
1638864000000|2021-12-07 08:00:00|1270.7|1269.5|1268.1|1266.9|1273.6|1272.4|1268|1266.8|1108
1638867600000|2021-12-07 09:00:00|1268|1266.8|1266.7|1265.5|1269|1267.8|1266.4|1265.2|817
1638871200000|2021-12-07 10:00:00|1266.9|1265.7|1264.7|1263.5|1266.9|1265.7|1263.6|1262.4|1212
1638874800000|2021-12-07 11:00:00|1264.6|1263.4|1265|1263.8|1265.9|1264.7|1264.4|1263.2|160
1638752400000|2021-12-06 01:00:00|1276.1|1274.9|1272.3|1271.1|1277.8|1276.6|1269.6|1268.4|2440
1638756000000|2021-12-06 02:00:00|1272.5|1271.3|1272|1270.8|1273.8|1272.6|1271.1|1269.9|678
1638759600000|2021-12-06 03:00:00|1272.2|1271|1271.1|1269.9|1272.3|1271.1|1270.7|1269.5|193
1638763200000|2021-12-06 04:00:00|1271.2|1270|1270.9|1269.7|1271.4|1270.2|1270.7|1269.5|274
1638766800000|2021-12-06 05:00:00|1270.8|1269.6|1270.1|1268.9|1271|1269.8|1269.8|1268.6|123
1638770400000|2021-12-06 06:00:00|1270|1268.8|1267|1265.8|1270.1|1268.9|1266.6|1265.4|703
1638774000000|2021-12-06 07:00:00|1266.8|1265.6|1268.8|1267.6|1268.9|1267.7|1266.8|1265.6|261
1638777600000|2021-12-06 08:00:00|1268.9|1267.7|1266.1|1264.9|1268.9|1267.7|1264.9|1263.7|644
1638781200000|2021-12-06 09:00:00|1266|1264.8|1265|1263.8|1268.3|1267.1|1264.3|1263.1|403
1638784800000|2021-12-06 10:00:00|1264.9|1263.7|1264.8|1263.6|1266.1|1264.9|1264.4|1263.2|369
1638788400000|2021-12-06 11:00:00|1264.9|1263.7|1266.4|1265.2|1266.4|1265.2|1262.7|1261.5|502
1638792000000|2021-12-06 12:00:00|1266|1264.8|1266.9|1265.7|1268.6|1267.4|1264.4|1263.2|1060
1638795600000|2021-12-06 13:00:00|1267.2|1266|1267.1|1265.9|1267.8|1266.6|1265.2|1264|781
1638799200000|2021-12-06 14:00:00|1266.4|1265.2|1261.5|1260.3|1267.5|1266.3|1258.4|1257.2|10031
1638802800000|2021-12-06 15:00:00|1261.6|1260.4|1263.3|1262.1|1264.6|1263.4|1259.1|1257.9|6689
1638806400000|2021-12-06 16:00:00|1263.2|1262|1259.8|1258.6|1263.8|1262.6|1259.5|1258.3|4351
1638810000000|2021-12-06 17:00:00|1260|1258.8|1264|1262.8|1264.2|1263|1259|1257.8|2166
1638813600000|2021-12-06 18:00:00|1264.5|1263.3|1264.3|1263.1|1265.8|1264.6|1263|1261.8|4158
1638817200000|2021-12-06 19:00:00|1264.5|1263.3|1266|1264.8|1266.4|1265.2|1262|1260.8|4194
1638838800000|2021-12-07 01:00:00|1267.4|1266.2|1268.2|1267|1268.9|1267.7|1266.5|1265.3|11394
1638842400000|2021-12-07 02:00:00|1268.4|1267.2|1266.2|1265|1268.7|1267.5|1265.2|1264|721
1638846000000|2021-12-07 03:00:00|1266|1264.8|1268.6|1267.4|1269.1|1267.9|1266|1264.8|465
1638849600000|2021-12-07 04:00:00|1268.7|1267.5|1268.6|1267.4|1269.7|1268.5|1268.6|1267.4|510
1638853200000|2021-12-07 05:00:00|1268.8|1267.6|1269.3|1268.1|1271.6|1270.4|1268.6|1267.4|310
1638856800000|2021-12-07 06:00:00|1269|1267.8|1267.4|1266.2|1269.8|1268.6|1267.3|1266.1|499
1638860400000|2021-12-07 07:00:00|1267.5|1266.3|1270.6|1269.4|1270.6|1269.4|1267|1265.8|226
1638864000000|2021-12-07 08:00:00|1270.7|1269.5|1268.1|1266.9|1273.6|1272.4|1268|1266.8|1108
1638867600000|2021-12-07 09:00:00|1268|1266.8|1266.7|1265.5|1269|1267.8|1266.4|1265.2|817
1638871200000|2021-12-07 10:00:00|1266.9|1265.7|1264.7|1263.5|1266.9|1265.7|1263.6|1262.4|1212
1638874800000|2021-12-07 11:00:00|1264.6|1263.4|1265|1263.8|1265.9|1264.7|1264.4|1263.2|160
1638878400000|2021-12-07 12:00:00|1264.7|1263.5|1265.1|1263.9|1266.6|1265.4|1263.3|1262.1|4195
1638882000000|2021-12-07 13:00:00|1265.2|1264|1264.9|1263.7|1266.5|1265.3|1263|1261.8|2616
1638885600000|2021-12-07 14:00:00|1265|1263.8|1261.1|1259.9|1272|1270.8|1255.6|1254.4|10943
1638889200000|2021-12-07 15:00:00|1261.2|1260|1259.7|1258.5|1262.4|1261.2|1258.2|1257|9765
1638892800000|2021-12-07 16:00:00|1259.9|1258.7|1250.6|1249.4|1261.2|1260|1249.8|1248.6|9632
1638896400000|2021-12-07 17:00:00|1250.5|1249.3|1254.6|1253.4|1254.7|1253.5|1250.1|1248.9|7396
1638900000000|2021-12-07 18:00:00|1254.5|1253.3|1258.9|1257.7|1263.2|1262|1254.4|1253.2|7751
1638903600000|2021-12-07 19:00:00|1258.8|1257.6|1258.3|1257.1|1259.4|1258.2|1254.2|1253|8456
1638925200000|2021-12-08 01:00:00|1257.8|1256.6|1253.3|1252.1|1258|1256.8|1251.4|1250.2|2220
1638928800000|2021-12-08 02:00:00|1253.2|1252|1256.5|1255.3|1257.4|1256.2|1252.9|1251.7|2103
1638932400000|2021-12-08 03:00:00|1256.7|1255.5|1253.2|1252|1256.8|1255.6|1253.2|1252|332
1638936000000|2021-12-08 04:00:00|1253.3|1252.1|1252.8|1251.6|1253.4|1252.2|1252.4|1251.2|166
1638939600000|2021-12-08 05:00:00|1252.9|1251.7|1252.1|1250.9|1254|1252.8|1252|1250.8|236
1638943200000|2021-12-08 06:00:00|1252|1250.8|1249.2|1248|1252.6|1251.4|1248.7|1247.5|598
1638946800000|2021-12-08 07:00:00|1249.4|1248.2|1250.8|1249.6|1252.1|1250.9|1248.9|1247.7|578
1638950400000|2021-12-08 08:00:00|1250.6|1249.4|1250.7|1249.5|1251.5|1250.3|1249.9|1248.7|328
1638954000000|2021-12-08 09:00:00|1250.6|1249.4|1250.8|1249.6|1252|1250.8|1250.1|1248.9|490
1638957600000|2021-12-08 10:00:00|1250.9|1249.7|1249.2|1248|1250.9|1249.7|1247.8|1246.6|1507
1638961200000|2021-12-08 11:00:00|1249.1|1247.9|1247.1|1245.9|1249.4|1248.2|1246.4|1245.2|953
1638964800000|2021-12-08 12:00:00|1247.2|1246|1246.1|1244.9|1247.9|1246.7|1244.9|1243.7|5460
1638968400000|2021-12-08 13:00:00|1246.2|1245|1247.4|1246.2|1247.5|1246.3|1245.4|1244.2|1474
1638972000000|2021-12-08 14:00:00|1246.9|1245.7|1251.7|1250.5|1254|1252.8|1246.9|1245.7|10013
1638975600000|2021-12-08 15:00:00|1251.8|1250.6|1264.9|1263.7|1267.5|1266.3|1251.4|1250.2|12867
1638979200000|2021-12-08 16:00:00|1265|1263.8|1263.5|1262.3|1267.2|1266|1261.9|1260.7|4769
1638982800000|2021-12-08 17:00:00|1263.6|1262.4|1268.9|1267.7|1269.9|1268.7|1262.9|1261.7|7126
1638986400000|2021-12-08 18:00:00|1268.8|1267.6|1267.5|1266.3|1269.4|1268.2|1265.3|1264.1|4397
1638990000000|2021-12-08 19:00:00|1267.6|1266.4|1266.4|1265.2|1268.4|1267.2|1265.5|1264.3|10285
1639011600000|2021-12-09 01:00:00|1265|1263.8|1267.7|1266.5|1267.9|1266.7|1264|1262.8|1792
1639015200000|2021-12-09 02:00:00|1267.6|1266.4|1270.7|1269.5|1271|1269.8|1266.7|1265.5|607
1639018800000|2021-12-09 03:00:00|1270.8|1269.6|1269.8|1268.6|1271.3|1270.1|1269.6|1268.4|728
1639022400000|2021-12-09 04:00:00|1269.7|1268.5|1269.8|1268.6|1270.3|1269.1|1269.7|1268.5|116
1639026000000|2021-12-09 05:00:00|1270|1268.8|1268.4|1267.2|1270.4|1269.2|1267.7|1266.5|379
1639029600000|2021-12-09 06:00:00|1268.3|1267.1|1268.2|1267|1268.4|1267.2|1266.4|1265.2|481
1639033200000|2021-12-09 07:00:00|1268|1266.8|1267.6|1266.4|1269.1|1267.9|1267.5|1266.3|153
1639036800000|2021-12-09 08:00:00|1267.4|1266.2|1264.6|1263.4|1267.8|1266.6|1264.3|1263.1|379
1639040400000|2021-12-09 09:00:00|1264.8|1263.6|1263.4|1262.2|1264.9|1263.7|1262.6|1261.4|315
1639044000000|2021-12-09 10:00:00|1263.1|1261.9|1264.6|1263.4|1264.9|1263.7|1260.4|1259.2|981
1639047600000|2021-12-09 11:00:00|1264.7|1263.5|1261.2|1260|1265.3|1264.1|1260|1258.8|1240
1639051200000|2021-12-09 12:00:00|1261|1259.8|1260.3|1259.1|1262.3|1261.1|1260|1258.8|994
1639054800000|2021-12-09 13:00:00|1260.2|1259|1260.5|1259.3|1260.8|1259.6|1257.1|1255.9|2209
1639058400000|2021-12-09 14:00:00|1258.8|1257.6|1259.4|1258.2|1262.6|1261.4|1257.4|1256.2|4705
1639062000000|2021-12-09 15:00:00|1259.6|1258.4|1259.7|1258.5|1263.8|1262.6|1256.7|1255.5|6305
1639065600000|2021-12-09 16:00:00|1259.8|1258.6|1261.5|1260.3|1262.3|1261.1|1257.3|1256.1|4984
1639069200000|2021-12-09 17:00:00|1261.6|1260.4|1269|1267.8|1273.2|1272|1253.5|1252.3|12273
1639072800000|2021-12-09 18:00:00|1269.1|1267.9|1265.5|1264.3|1269.3|1268.1|1264.8|1263.6|4154
1639076400000|2021-12-09 19:00:00|1265.6|1264.4|1271.6|1270.4|1272|1270.8|1265.1|1263.9|8619
1639098000000|2021-12-10 01:00:00|1269.7|1268.5|1274.5|1273.3|1274.5|1273.3|1268.4|1267.2|2199
1639101600000|2021-12-10 02:00:00|1274.4|1273.2|1273.5|1272.3|1275|1273.8|1273.1|1271.9|761
1639105200000|2021-12-10 03:00:00|1273.6|1272.4|1273.5|1272.3|1274.5|1273.3|1273.5|1272.3|200
1639108800000|2021-12-10 04:00:00|1273.6|1272.4|1272|1270.8|1273.9|1272.7|1272|1270.8|299
1639112400000|2021-12-10 05:00:00|1271.9|1270.7|1267|1265.8|1272.4|1271.2|1266.8|1265.6|581
1639116000000|2021-12-10 06:00:00|1266.5|1265.3|1267.9|1266.7|1268.7|1267.5|1265.5|1264.3|379
1639119600000|2021-12-10 07:00:00|1267.7|1266.5|1267.5|1266.3|1268.6|1267.4|1266.5|1265.3|676
1639123200000|2021-12-10 08:00:00|1267.3|1266.1|1269.4|1268.2|1270.3|1269.1|1267.1|1265.9|335
1639126800000|2021-12-10 09:00:00|1269.3|1268.1|1270.4|1269.2|1271|1269.8|1267.3|1266.1|344
1639130400000|2021-12-10 10:00:00|1270.5|1269.3|1271.8|1270.6|1272.2|1271|1269.9|1268.7|331
1639134000000|2021-12-10 11:00:00|1271.9|1270.7|1271.1|1269.9|1272|1270.8|1270.5|1269.3|298
1639137600000|2021-12-10 12:00:00|1271|1269.8|1272.6|1271.4|1272.8|1271.6|1271|1269.8|402
1639141200000|2021-12-10 13:00:00|1272.7|1271.5|1274.4|1273.2|1274.8|1273.6|1270|1268.8|1957
1639144800000|2021-12-10 14:00:00|1274.6|1273.4|1277|1275.8|1282.4|1281.2|1272.8|1271.6|13238
1639148400000|2021-12-10 15:00:00|1276.9|1275.7|1273.3|1272.1|1279.6|1278.4|1271|1269.8|8007
1639152000000|2021-12-10 16:00:00|1273.4|1272.2|1276.3|1275.1|1276.6|1275.4|1271|1269.8|8854
1639155600000|2021-12-10 17:00:00|1276.4|1275.2|1274.6|1273.4|1277.5|1276.3|1273.8|1272.6|8696
1639159200000|2021-12-10 18:00:00|1274.7|1273.5|1274.6|1273.4|1275.6|1274.4|1272.6|1271.4|4281
1639162800000|2021-12-10 19:00:00|1274.5|1273.3|1273.4|1272.2|1275.1|1273.9|1271.7|1270.5|5087
1639357200000|2021-12-13 01:00:00|1275.6|1274.4|1273.8|1272.6|1276.6|1275.4|1270.2|1269|1291
1639360800000|2021-12-13 02:00:00|1273.7|1272.5|1272.8|1271.6|1273.9|1272.7|1272.2|1271|486
1639364400000|2021-12-13 03:00:00|1272.9|1271.7|1273.3|1272.1|1273.9|1272.7|1272.4|1271.2|338
1639368000000|2021-12-13 04:00:00|1273.4|1272.2|1272.3|1271.1|1273.6|1272.4|1272|1270.8|147
1639371600000|2021-12-13 05:00:00|1272.2|1271|1272.9|1271.7|1273.4|1272.2|1271.9|1270.7|315
1639375200000|2021-12-13 06:00:00|1273.1|1271.9|1270.7|1269.5|1273.1|1271.9|1270.4|1269.2|232
1639378800000|2021-12-13 07:00:00|1270.8|1269.6|1269.5|1268.3|1271.2|1270|1269.1|1267.9|557
1639382400000|2021-12-13 08:00:00|1269.6|1268.4|1268.4|1267.2|1269.6|1268.4|1267.2|1266|415
1639386000000|2021-12-13 09:00:00|1268.3|1267.1|1268.5|1267.3|1268.9|1267.7|1267.4|1266.2|593
1639389600000|2021-12-13 10:00:00|1268.8|1267.6|1268.7|1267.5|1269|1267.8|1266.6|1265.4|482
1639393200000|2021-12-13 11:00:00|1268.6|1267.4|1264.6|1263.4|1268.6|1267.4|1264.5|1263.3|705
1639396800000|2021-12-13 12:00:00|1264.5|1263.3|1264.7|1263.5|1266.2|1265|1263.6|1262.4|887
1639400400000|2021-12-13 13:00:00|1264.5|1263.3|1266.6|1265.4|1266.8|1265.6|1264.4|1263.2|787
1639404000000|2021-12-13 14:00:00|1268.2|1267|1259.4|1258.2|1268.6|1267.4|1256.5|1255.3|9643
1639407600000|2021-12-13 15:00:00|1259.3|1258.1|1256.6|1255.4|1259.3|1258.1|1254|1252.8|11472
1639411200000|2021-12-13 16:00:00|1256.5|1255.3|1255.6|1254.4|1258.9|1257.7|1254.6|1253.4|5588
1639414800000|2021-12-13 17:00:00|1255.5|1254.3|1250.7|1249.5|1256.4|1255.2|1250.5|1249.3|5101
1639418400000|2021-12-13 18:00:00|1250.8|1249.6|1251.2|1250|1252.7|1251.5|1249.5|1248.3|5206
1639422000000|2021-12-13 19:00:00|1251.5|1250.3|1250.2|1249|1251.5|1250.3|1249.2|1248|5467
1639443600000|2021-12-14 01:00:00|1251.9|1250.7|1250.8|1249.6|1254.3|1253.1|1250.6|1249.4|1645
1639447200000|2021-12-14 02:00:00|1250.7|1249.5|1245.6|1244.4|1250.8|1249.6|1245|1243.8|984
1639450800000|2021-12-14 03:00:00|1245.5|1244.3|1244.9|1243.7|1247.2|1246|1244.8|1243.6|401
1639454400000|2021-12-14 04:00:00|1244.8|1243.6|1243.4|1242.2|1245.5|1244.3|1243|1241.8|317
1639458000000|2021-12-14 05:00:00|1243.5|1242.3|1245.3|1244.1|1245.8|1244.6|1243.1|1241.9|356
1639461600000|2021-12-14 06:00:00|1245.2|1244|1245.2|1244|1246.2|1245|1243.7|1242.5|931
1639465200000|2021-12-14 07:00:00|1245.3|1244.1|1244.9|1243.7|1245.4|1244.2|1244|1242.8|265
1639468800000|2021-12-14 08:00:00|1245|1243.8|1247.8|1246.6|1248.3|1247.1|1244.9|1243.7|378
1639472400000|2021-12-14 09:00:00|1247.7|1246.5|1246.3|1245.1|1248.3|1247.1|1245.7|1244.5|276
1639476000000|2021-12-14 10:00:00|1246.1|1244.9|1246.6|1245.4|1247.4|1246.2|1245.5|1244.3|167
1639479600000|2021-12-14 11:00:00|1246.7|1245.5|1246.5|1245.3|1247.9|1246.7|1245.8|1244.6|507
1639483200000|2021-12-14 12:00:00|1246.4|1245.2|1249.5|1248.3|1250.1|1248.9|1246.1|1244.9|1040
1639486800000|2021-12-14 13:00:00|1249.3|1248.1|1253.5|1252.3|1253.9|1252.7|1247|1245.8|1387
1639490400000|2021-12-14 14:00:00|1255.9|1254.7|1257.9|1256.7|1260.8|1259.6|1253.3|1252.1|11984
1639494000000|2021-12-14 15:00:00|1258|1256.8|1260.4|1259.2|1263.1|1261.9|1255.2|1254|7735
1639497600000|2021-12-14 16:00:00|1260.5|1259.3|1266.7|1265.5|1271.2|1270|1258.7|1257.5|8002
1639501200000|2021-12-14 17:00:00|1266.8|1265.6|1262.7|1261.5|1268.8|1267.6|1261.9|1260.7|7713
1639504800000|2021-12-14 18:00:00|1262.6|1261.4|1262.2|1261|1264.2|1263|1260.5|1259.3|3834
1639508400000|2021-12-14 19:00:00|1262.5|1261.3|1265|1263.8|1266.2|1265|1262.2|1261|4657
1639530000000|2021-12-15 01:00:00|1265.5|1264.3|1265.6|1264.4|1265.6|1264.4|1261.5|1260.3|1421
1639533600000|2021-12-15 02:00:00|1265.5|1264.3|1264.9|1263.7|1266.7|1265.5|1263.8|1262.6|319
1639537200000|2021-12-15 03:00:00|1265|1263.8|1262.1|1260.9|1265.3|1264.1|1261.7|1260.5|313
1639540800000|2021-12-15 04:00:00|1262.2|1261|1261.8|1260.6|1262.2|1261|1261.2|1260|117
1639544400000|2021-12-15 05:00:00|1261.9|1260.7|1261.7|1260.5|1263.3|1262.1|1261.4|1260.2|217
1639548000000|2021-12-15 06:00:00|1261.8|1260.6|1260.3|1259.1|1263.6|1262.4|1259.9|1258.7|734
1639551600000|2021-12-15 07:00:00|1260.4|1259.2|1261.5|1260.3|1262|1260.8|1259.9|1258.7|317
1639555200000|2021-12-15 08:00:00|1261.6|1260.4|1261.6|1260.4|1262.9|1261.7|1261.5|1260.3|233
1639558800000|2021-12-15 09:00:00|1261.5|1260.3|1262.8|1261.6|1263.1|1261.9|1261|1259.8|272
1639562400000|2021-12-15 10:00:00|1262.7|1261.5|1262.5|1261.3|1263|1261.8|1261.8|1260.6|252
1639566000000|2021-12-15 11:00:00|1262.4|1261.2|1263.4|1262.2|1264|1262.8|1261.2|1260|664
1639569600000|2021-12-15 12:00:00|1263.7|1262.5|1267.4|1266.2|1268.8|1267.6|1263.6|1262.4|1148
1639573200000|2021-12-15 13:00:00|1267.1|1265.9|1266.5|1265.3|1268.2|1267|1265|1263.8|1143
1639576800000|2021-12-15 14:00:00|1267|1265.8|1268.2|1267|1269.8|1268.6|1264.4|1263.2|8273
1639580400000|2021-12-15 15:00:00|1268.3|1267.1|1258.4|1257.2|1268.4|1267.2|1256.3|1255.1|10548
1639584000000|2021-12-15 16:00:00|1258.3|1257.1|1255.4|1254.2|1259.2|1258|1254|1252.8|6341
1639587600000|2021-12-15 17:00:00|1255.5|1254.3|1262.9|1261.7|1264.5|1263.3|1255.5|1254.3|4326
1639591200000|2021-12-15 18:00:00|1262.7|1261.5|1265.9|1264.7|1266.4|1265.2|1261.6|1260.4|6397
1639594800000|2021-12-15 19:00:00|1265.7|1264.5|1263.8|1262.6|1268.2|1267|1263.4|1262.2|4555
1639616400000|2021-12-16 01:00:00|1262.8|1261.6|1270.2|1269|1271.4|1270.2|1262.8|1261.6|2366
1639620000000|2021-12-16 02:00:00|1270.1|1268.9|1272.2|1271|1272.3|1271.1|1269.9|1268.7|1592
1639623600000|2021-12-16 03:00:00|1272.3|1271.1|1273.9|1272.7|1274|1272.8|1271.9|1270.7|733
1639627200000|2021-12-16 04:00:00|1274|1272.8|1274|1272.8|1274.2|1273|1273.4|1272.2|249
1639630800000|2021-12-16 05:00:00|1273.9|1272.7|1274.1|1272.9|1274.4|1273.2|1272.7|1271.5|384
1639634400000|2021-12-16 06:00:00|1274|1272.8|1274.2|1273|1275.2|1274|1273.7|1272.5|670
1639638000000|2021-12-16 07:00:00|1274.1|1272.9|1274|1272.8|1275.5|1274.3|1274|1272.8|282
1639641600000|2021-12-16 08:00:00|1274.1|1272.9|1274.7|1273.5|1275|1273.8|1272.7|1271.5|1351
1639645200000|2021-12-16 09:00:00|1274.6|1273.4|1274.2|1273|1275|1273.8|1273.6|1272.4|681
1639648800000|2021-12-16 10:00:00|1274.3|1273.1|1274.2|1273|1274.8|1273.6|1273.3|1272.1|607
1639652400000|2021-12-16 11:00:00|1274.3|1273.1|1274.4|1273.2|1274.8|1273.6|1272.6|1271.4|760
1639656000000|2021-12-16 12:00:00|1274.3|1273.1|1274.1|1272.9|1274.6|1273.4|1271.5|1270.3|1411
1639659600000|2021-12-16 13:00:00|1274|1272.8|1275.1|1273.9|1276.9|1275.7|1273.9|1272.7|2999
1639663200000|2021-12-16 14:00:00|1276.9|1275.7|1275.8|1274.6|1281.8|1280.6|1275.3|1274.1|16057
1639666800000|2021-12-16 15:00:00|1276|1274.8|1276.7|1275.5|1281.2|1280|1275.1|1273.9|9929
1639670400000|2021-12-16 16:00:00|1276.9|1275.7|1279.7|1278.5|1280.4|1279.2|1275.9|1274.7|5825
1639674000000|2021-12-16 17:00:00|1279.9|1278.7|1278.8|1277.6|1280.8|1279.6|1276.8|1275.6|4731
1639677600000|2021-12-16 18:00:00|1278.9|1277.7|1278.3|1277.1|1280.6|1279.4|1277.5|1276.3|5289
1639681200000|2021-12-16 19:00:00|1278.4|1277.2|1278.4|1277.2|1279.8|1278.6|1277.2|1276|3076
1639702800000|2021-12-17 01:00:00|1277.1|1275.9|1278.5|1277.3|1279.3|1278.1|1277|1275.8|1394
1639706400000|2021-12-17 02:00:00|1278.4|1277.2|1277.9|1276.7|1279.9|1278.7|1277.8|1276.6|981
1639710000000|2021-12-17 03:00:00|1277.8|1276.6|1278.4|1277.2|1280.1|1278.9|1277.4|1276.2|598
1639713600000|2021-12-17 04:00:00|1278.3|1277.1|1276.9|1275.7|1278.4|1277.2|1276.4|1275.2|281
1639717200000|2021-12-17 05:00:00|1277|1275.8|1278.8|1277.6|1279.1|1277.9|1276.6|1275.4|212
1639720800000|2021-12-17 06:00:00|1279|1277.8|1282.5|1281.3|1283|1281.8|1278.8|1277.6|993
1639724400000|2021-12-17 07:00:00|1282.6|1281.4|1283.3|1282.1|1284.5|1283.3|1282.5|1281.3|599
1639728000000|2021-12-17 08:00:00|1283.1|1281.9|1284.8|1283.6|1284.8|1283.6|1282.8|1281.6|1259
1639731600000|2021-12-17 09:00:00|1284.7|1283.5|1281.5|1280.3|1284.7|1283.5|1281|1279.8|3231
1639735200000|2021-12-17 10:00:00|1281.3|1280.1|1279.6|1278.4|1281.8|1280.6|1279.2|1278|810
1639738800000|2021-12-17 11:00:00|1279.5|1278.3|1284.8|1283.6|1285.8|1284.6|1279.4|1278.2|1116
1639742400000|2021-12-17 12:00:00|1285.1|1283.9|1283.8|1282.6|1285.1|1283.9|1281.3|1280.1|1098
1639746000000|2021-12-17 13:00:00|1283.7|1282.5|1278.6|1277.4|1283.7|1282.5|1278.3|1277.1|1285
1639749600000|2021-12-17 14:00:00|1279.8|1278.6|1291.8|1290.6|1292.9|1291.7|1279.1|1277.9|12119
1639753200000|2021-12-17 15:00:00|1291.9|1290.7|1293.9|1292.7|1297.4|1296.2|1290.9|1289.7|12071
1639756800000|2021-12-17 16:00:00|1294.1|1292.9|1294.1|1292.9|1298.3|1297.1|1293.1|1291.9|6833
1639760400000|2021-12-17 17:00:00|1294.2|1293|1288.6|1287.4|1295.8|1294.6|1285.3|1284.1|10805
1639764000000|2021-12-17 18:00:00|1288.8|1287.6|1288.5|1287.3|1289.9|1288.7|1285.9|1284.7|3975
1639767600000|2021-12-17 19:00:00|1288.2|1287|1288.1|1286.9|1290.7|1289.5|1287.9|1286.7|3511
1639962000000|2021-12-20 01:00:00|1293.1|1291.9|1291.6|1290.4|1295.1|1293.9|1290.4|1289.2|1592
1639965600000|2021-12-20 02:00:00|1291.7|1290.5|1291.6|1290.4|1291.9|1290.7|1288.5|1287.3|1424
1639969200000|2021-12-20 03:00:00|1291.8|1290.6|1288.5|1287.3|1292.4|1291.2|1288.5|1287.3|620
1639972800000|2021-12-20 04:00:00|1288.6|1287.4|1288.8|1287.6|1289.1|1287.9|1288.5|1287.3|113
1639976400000|2021-12-20 05:00:00|1289|1287.8|1286|1284.8|1290|1288.8|1285.5|1284.3|387
1639980000000|2021-12-20 06:00:00|1286.1|1284.9|1287|1285.8|1287.8|1286.6|1285|1283.8|222
1639983600000|2021-12-20 07:00:00|1286.9|1285.7|1287.9|1286.7|1289|1287.8|1286.5|1285.3|251
1639987200000|2021-12-20 08:00:00|1288|1286.8|1284.4|1283.2|1288.5|1287.3|1284.2|1283|529
1639990800000|2021-12-20 09:00:00|1284.3|1283.1|1283|1281.8|1284.5|1283.3|1280.9|1279.7|575
1639994400000|2021-12-20 10:00:00|1282.9|1281.7|1283.6|1282.4|1285.4|1284.2|1282.5|1281.3|240
1639998000000|2021-12-20 11:00:00|1283.5|1282.3|1287.3|1286.1|1287.9|1286.7|1281.5|1280.3|476
1640001600000|2021-12-20 12:00:00|1287|1285.8|1287.5|1286.3|1287.6|1286.4|1283.8|1282.6|717
1640005200000|2021-12-20 13:00:00|1287.4|1286.2|1291.8|1290.6|1293.2|1292|1287.3|1286.1|1520
1640008800000|2021-12-20 14:00:00|1292.6|1291.4|1295.4|1294.2|1298.3|1297.1|1289.2|1288|10031
1640012400000|2021-12-20 15:00:00|1295.5|1294.3|1292.9|1291.7|1297.2|1296|1292.4|1291.2|4418
1640016000000|2021-12-20 16:00:00|1293|1291.8|1294.1|1292.9|1294.7|1293.5|1291.9|1290.7|3169
1640019600000|2021-12-20 17:00:00|1294.2|1293|1295.4|1294.2|1297.4|1296.2|1291.7|1290.5|3553
1640023200000|2021-12-20 18:00:00|1295.2|1294|1294.2|1293|1297.5|1296.3|1294.2|1293|3270
1640026800000|2021-12-20 19:00:00|1294.4|1293.2|1294.8|1293.6|1296|1294.8|1294.4|1293.2|2903
1640048400000|2021-12-21 01:00:00|1294|1292.8|1297.5|1296.3|1297.7|1296.5|1293.2|1292|629
1640052000000|2021-12-21 02:00:00|1297.2|1296|1296.2|1295|1297.7|1296.5|1295.7|1294.5|342
1640055600000|2021-12-21 03:00:00|1295.9|1294.7|1295.8|1294.6|1296.8|1295.6|1295.6|1294.4|172
1640059200000|2021-12-21 04:00:00|1295.7|1294.5|1295.8|1294.6|1296.2|1295|1295.7|1294.5|57
1640062800000|2021-12-21 05:00:00|1295.9|1294.7|1298.1|1296.9|1298.1|1296.9|1295.9|1294.7|154
1640066400000|2021-12-21 06:00:00|1297.9|1296.7|1295.7|1294.5|1298.2|1297|1295.5|1294.3|478
1640070000000|2021-12-21 07:00:00|1296|1294.8|1297.4|1296.2|1298|1296.8|1295.8|1294.6|99
1640073600000|2021-12-21 08:00:00|1297.5|1296.3|1294.7|1293.5|1297.5|1296.3|1293.5|1292.3|338
1640077200000|2021-12-21 09:00:00|1294.5|1293.3|1289.7|1288.5|1294.7|1293.5|1289.7|1288.5|417
1640080800000|2021-12-21 10:00:00|1289.9|1288.7|1291.1|1289.9|1292.7|1291.5|1289.5|1288.3|281
1640084400000|2021-12-21 11:00:00|1290.6|1289.4|1292.5|1291.3|1292.8|1291.6|1289.5|1288.3|504
1640088000000|2021-12-21 12:00:00|1292.3|1291.1|1292.5|1291.3|1293.4|1292.2|1290.7|1289.5|384
1640091600000|2021-12-21 13:00:00|1292.7|1291.5|1294.6|1293.4|1297.4|1296.2|1292.6|1291.4|1259
1640095200000|2021-12-21 14:00:00|1294.5|1293.3|1306.1|1304.9|1306.4|1305.2|1294.5|1293.3|6423
1640098800000|2021-12-21 15:00:00|1305.9|1304.7|1312.7|1311.5|1316.8|1315.6|1305.2|1304|12905
1640102400000|2021-12-21 16:00:00|1312.8|1311.6|1311.8|1310.6|1317.3|1316.1|1310.3|1309.1|7219
1640106000000|2021-12-21 17:00:00|1311.5|1310.3|1311.1|1309.9|1312.5|1311.3|1308.6|1307.4|4042
1640109600000|2021-12-21 18:00:00|1311.2|1310|1312|1310.8|1313.5|1312.3|1310.8|1309.6|2979
1640113200000|2021-12-21 19:00:00|1311.8|1310.6|1311.3|1310.1|1313.8|1312.6|1311.3|1310.1|3443
1640134800000|2021-12-22 01:00:00|1310.3|1309.1|1319|1317.8|1319|1317.8|1309.9|1308.7|1425
1640138400000|2021-12-22 02:00:00|1318.4|1317.2|1316.3|1315.1|1318.4|1317.2|1315.3|1314.1|394
1640142000000|2021-12-22 03:00:00|1316.4|1315.2|1317|1315.8|1317.5|1316.3|1316|1314.8|147
1640145600000|2021-12-22 04:00:00|1316.8|1315.6|1317.3|1316.1|1317.3|1316.1|1316.1|1314.9|214
1640149200000|2021-12-22 05:00:00|1317.1|1315.9|1318.9|1317.7|1319|1317.8|1316.3|1315.1|185
1640152800000|2021-12-22 06:00:00|1318.8|1317.6|1318.2|1317|1319|1317.8|1316.8|1315.6|134
1640156400000|2021-12-22 07:00:00|1318|1316.8|1319.8|1318.6|1320.5|1319.3|1318|1316.8|268
1640160000000|2021-12-22 08:00:00|1319.5|1318.3|1322.7|1321.5|1322.8|1321.6|1317.8|1316.6|536
1640163600000|2021-12-22 09:00:00|1322.5|1321.3|1322.3|1321.1|1323.3|1322.1|1322|1320.8|408
1640167200000|2021-12-22 10:00:00|1322.2|1321|1324.1|1322.9|1324.3|1323.1|1322|1320.8|666
1640170800000|2021-12-22 11:00:00|1324|1322.8|1323.7|1322.5|1325.8|1324.6|1322.5|1321.3|634
1640174400000|2021-12-22 12:00:00|1323.6|1322.4|1324.8|1323.6|1325|1323.8|1322.5|1321.3|773
1640178000000|2021-12-22 13:00:00|1324.9|1323.7|1327.8|1326.6|1329.8|1328.6|1324.9|1323.7|2474
1640181600000|2021-12-22 14:00:00|1328.5|1327.3|1334.5|1333.3|1337.6|1336.4|1326.9|1325.7|6601
1640185200000|2021-12-22 15:00:00|1334.6|1333.4|1333.2|1332|1339|1337.8|1333|1331.8|7146
1640188800000|2021-12-22 16:00:00|1333.3|1332.1|1330.7|1329.5|1336|1334.8|1328.2|1327|3751
1640192400000|2021-12-22 17:00:00|1330.8|1329.6|1333|1331.8|1333.8|1332.6|1329.5|1328.3|3462
1640196000000|2021-12-22 18:00:00|1333.3|1332.1|1334.7|1333.5|1336|1334.8|1332.8|1331.6|3202
1640199600000|2021-12-22 19:00:00|1334.9|1333.7|1334.8|1333.6|1335.5|1334.3|1333.7|1332.5|3397
1640221200000|2021-12-23 01:00:00|1332.6|1331.4|1334.4|1333.2|1334.7|1333.5|1329.6|1328.4|947
1640224800000|2021-12-23 02:00:00|1334.5|1333.3|1335.2|1334|1335.5|1334.3|1333.5|1332.3|283
1640228400000|2021-12-23 03:00:00|1335.5|1334.3|1335.7|1334.5|1336.5|1335.3|1334.6|1333.4|232
1640232000000|2021-12-23 04:00:00|1335.9|1334.7|1334.9|1333.7|1335.9|1334.7|1334.9|1333.7|59
1640235600000|2021-12-23 05:00:00|1335|1333.8|1336.5|1335.3|1336.7|1335.5|1335|1333.8|117
1640239200000|2021-12-23 06:00:00|1337|1335.8|1339.5|1338.3|1340.7|1339.5|1336.7|1335.5|381
1640242800000|2021-12-23 07:00:00|1339|1337.8|1337.8|1336.6|1339.9|1338.7|1337.5|1336.3|141
1640246400000|2021-12-23 08:00:00|1337.9|1336.7|1338.2|1337|1338.3|1337.1|1336.2|1335|163
1640250000000|2021-12-23 09:00:00|1338.3|1337.1|1337.7|1336.5|1339|1337.8|1337|1335.8|550
1640253600000|2021-12-23 10:00:00|1337.5|1336.3|1334.8|1333.6|1338.5|1337.3|1334.5|1333.3|490
1640257200000|2021-12-23 11:00:00|1334.9|1333.7|1333.3|1332.1|1337|1335.8|1332.8|1331.6|660
1640260800000|2021-12-23 12:00:00|1333.2|1332|1331.8|1330.6|1333.4|1332.2|1330.8|1329.6|815
1640264400000|2021-12-23 13:00:00|1332|1330.8|1330.6|1329.4|1333.1|1331.9|1328.2|1327|1457
1640268000000|2021-12-23 14:00:00|1333.1|1331.9|1336.8|1335.6|1337|1335.8|1332.2|1331|5415
1640271600000|2021-12-23 15:00:00|1337|1335.8|1332.7|1331.5|1337.7|1336.5|1331.5|1330.3|5448
1640275200000|2021-12-23 16:00:00|1332.5|1331.3|1337.9|1336.7|1337.9|1336.7|1331.9|1330.7|6009
1640278800000|2021-12-23 17:00:00|1337.7|1336.5|1336.9|1335.7|1340.7|1339.5|1336.5|1335.3|3562
1640282400000|2021-12-23 18:00:00|1337.2|1336|1338.7|1337.5|1339.1|1337.9|1335.9|1334.7|2593
1640286000000|2021-12-23 19:00:00|1338.8|1337.6|1342.3|1341.1|1342.4|1341.2|1338.4|1337.2|3719
1640566800000|2021-12-27 01:00:00|1348.9|1347.7|1348.7|1347.5|1352.1|1350.9|1343.1|1341.9|4404
1640570400000|2021-12-27 02:00:00|1348.6|1347.4|1351.4|1350.2|1351.7|1350.5|1347.3|1346.1|1092
1640574000000|2021-12-27 03:00:00|1351.5|1350.3|1349.9|1348.7|1352.4|1351.2|1349.6|1348.4|540
1640577600000|2021-12-27 04:00:00|1349.7|1348.5|1349.4|1348.2|1349.9|1348.7|1348.2|1347|316
1640581200000|2021-12-27 05:00:00|1349.2|1348|1348.4|1347.2|1350.4|1349.2|1348.1|1346.9|234
1640584800000|2021-12-27 06:00:00|1348.2|1347|1348.4|1347.2|1349.9|1348.7|1347.6|1346.4|384
1640588400000|2021-12-27 07:00:00|1348.8|1347.6|1347.6|1346.4|1350|1348.8|1345.4|1344.2|467
1640592000000|2021-12-27 08:00:00|1347.9|1346.7|1350.3|1349.1|1350.8|1349.6|1347.6|1346.4|916
1640595600000|2021-12-27 09:00:00|1350.1|1348.9|1353.5|1352.3|1353.9|1352.7|1349.6|1348.4|1641
1640599200000|2021-12-27 10:00:00|1353.4|1352.2|1352.8|1351.6|1353.6|1352.4|1351.4|1350.2|993
1640602800000|2021-12-27 11:00:00|1352.6|1351.4|1353.8|1352.6|1353.9|1352.7|1351.9|1350.7|1106
1640606400000|2021-12-27 12:00:00|1353.7|1352.5|1357.8|1356.6|1357.9|1356.7|1352.2|1351|1426
1640610000000|2021-12-27 13:00:00|1357.9|1356.7|1355.7|1354.5|1357.9|1356.7|1355.3|1354.1|1611
1640613600000|2021-12-27 14:00:00|1357.5|1356.3|1360.7|1359.5|1363.2|1362|1354.2|1353|8875
1640617200000|2021-12-27 15:00:00|1360.9|1359.7|1364.7|1363.5|1365.7|1364.5|1358.7|1357.5|7166
1640620800000|2021-12-27 16:00:00|1364.8|1363.6|1369.4|1368.2|1369.7|1368.5|1363.9|1362.7|8148
1640624400000|2021-12-27 17:00:00|1369.7|1368.5|1366.7|1365.5|1370.4|1369.2|1366.7|1365.5|4700
1640628000000|2021-12-27 18:00:00|1366.9|1365.7|1372.2|1371|1373.2|1372|1366.4|1365.2|5195
1640631600000|2021-12-27 19:00:00|1371.9|1370.7|1371.5|1370.3|1372.7|1371.5|1370.7|1369.5|3758
1640653200000|2021-12-28 01:00:00|1369.4|1368.2|1378.9|1377.7|1378.9|1377.7|1369.1|1367.9|3149
1640656800000|2021-12-28 02:00:00|1378.7|1377.5|1379.5|1378.3|1380|1378.8|1378.7|1377.5|2056
1640660400000|2021-12-28 03:00:00|1380|1378.8|1378|1376.8|1380|1378.8|1377.5|1376.3|687
1640664000000|2021-12-28 04:00:00|1377.9|1376.7|1377.3|1376.1|1378.1|1376.9|1377|1375.8|196
1640667600000|2021-12-28 05:00:00|1377.4|1376.2|1379.5|1378.3|1380|1378.8|1377.3|1376.1|403
1640671200000|2021-12-28 06:00:00|1379.4|1378.2|1380.3|1379.1|1380.5|1379.3|1378.3|1377.1|729
1640674800000|2021-12-28 07:00:00|1380.1|1378.9|1380.3|1379.1|1381.1|1379.9|1379.5|1378.3|870
1640678400000|2021-12-28 08:00:00|1380.4|1379.2|1382|1380.8|1382|1380.8|1379.3|1378.1|841
1640682000000|2021-12-28 09:00:00|1381.9|1380.7|1383|1381.8|1383.5|1382.3|1381.5|1380.3|1276
1640685600000|2021-12-28 10:00:00|1382.9|1381.7|1381.8|1380.6|1383|1381.8|1380.5|1379.3|1535
1640689200000|2021-12-28 11:00:00|1381.7|1380.5|1383.2|1382|1385|1383.8|1380.5|1379.3|1594
1640692800000|2021-12-28 12:00:00|1383|1381.8|1377.4|1376.2|1384|1382.8|1377.3|1376.1|1786
1640696400000|2021-12-28 13:00:00|1377.5|1376.3|1365.7|1364.5|1378.8|1377.6|1365|1363.8|3760
1640700000000|2021-12-28 14:00:00|1365.3|1364.1|1372|1370.8|1375.8|1374.6|1364.9|1363.7|12130
1640703600000|2021-12-28 15:00:00|1371.9|1370.7|1373.8|1372.6|1376.8|1375.6|1371|1369.8|8644
1640707200000|2021-12-28 16:00:00|1373.9|1372.7|1378.3|1377.1|1379.1|1377.9|1372.3|1371.1|6464
1640710800000|2021-12-28 17:00:00|1378.2|1377|1373.3|1372.1|1379.6|1378.4|1372.8|1371.6|4724
1640714400000|2021-12-28 18:00:00|1373.7|1372.5|1369.8|1368.6|1374.3|1373.1|1366.6|1365.4|6109
1640718000000|2021-12-28 19:00:00|1369.6|1368.4|1367.8|1366.6|1370.1|1368.9|1365.8|1364.6|5041
1640739600000|2021-12-29 01:00:00|1367.1|1365.9|1371.4|1370.2|1372.4|1371.2|1367.1|1365.9|1768
1640743200000|2021-12-29 02:00:00|1371.1|1369.9|1367|1365.8|1373.1|1371.9|1365.2|1364|1044
1640746800000|2021-12-29 03:00:00|1367.1|1365.9|1366.6|1365.4|1367.7|1366.5|1366.1|1364.9|424
1640750400000|2021-12-29 04:00:00|1366.5|1365.3|1362.4|1361.2|1366.5|1365.3|1362.4|1361.2|459
1640754000000|2021-12-29 05:00:00|1362.5|1361.3|1364.4|1363.2|1365.6|1364.4|1361.5|1360.3|413
1640757600000|2021-12-29 06:00:00|1364.3|1363.1|1365.4|1364.2|1365.4|1364.2|1361.9|1360.7|782
1640761200000|2021-12-29 07:00:00|1365.3|1364.1|1364.4|1363.2|1366.6|1365.4|1364|1362.8|476
1640764800000|2021-12-29 08:00:00|1364.2|1363|1367.9|1366.7|1368.2|1367|1363.7|1362.5|838
1640768400000|2021-12-29 09:00:00|1367.8|1366.6|1369|1367.8|1370.4|1369.2|1366.2|1365|603
1640772000000|2021-12-29 10:00:00|1368.9|1367.7|1366.2|1365|1370.7|1369.5|1366|1364.8|1156
1640775600000|2021-12-29 11:00:00|1366|1364.8|1363.4|1362.2|1367.2|1366|1362.9|1361.7|1963
1640779200000|2021-12-29 12:00:00|1362.9|1361.7|1357.2|1356|1363.2|1362|1355.9|1354.7|2396
1640782800000|2021-12-29 13:00:00|1357.1|1355.9|1360.6|1359.4|1361.4|1360.2|1356.6|1355.4|2337
1640786400000|2021-12-29 14:00:00|1361.1|1359.9|1363.5|1362.3|1366.2|1365|1359.2|1358|13500
1640790000000|2021-12-29 15:00:00|1364|1362.8|1370.7|1369.5|1371.2|1370|1360.5|1359.3|14219
1640793600000|2021-12-29 16:00:00|1370.5|1369.3|1367.5|1366.3|1370.7|1369.5|1363.7|1362.5|6083
1640797200000|2021-12-29 17:00:00|1367.2|1366|1364.2|1363|1367.7|1366.5|1363.5|1362.3|9278
1640800800000|2021-12-29 18:00:00|1364.1|1362.9|1368.7|1367.5|1370.5|1369.3|1363.7|1362.5|4421
1640804400000|2021-12-29 19:00:00|1368.6|1367.4|1369.3|1368.1|1370.5|1369.3|1367.4|1366.2|4235
1640826000000|2021-12-30 01:00:00|1366.5|1365.3|1369.3|1368.1|1370.3|1369.1|1365.4|1364.2|1568
1640829600000|2021-12-30 02:00:00|1369.2|1368|1369.3|1368.1|1370.8|1369.6|1368|1366.8|527
1640833200000|2021-12-30 03:00:00|1369.4|1368.2|1367.4|1366.2|1369.6|1368.4|1366.8|1365.6|237
1640836800000|2021-12-30 04:00:00|1367.3|1366.1|1365.6|1364.4|1367.4|1366.2|1365.6|1364.4|423
1640840400000|2021-12-30 05:00:00|1365.8|1364.6|1363.3|1362.1|1366.2|1365|1362.8|1361.6|502
1640844000000|2021-12-30 06:00:00|1363.2|1362|1367.2|1366|1367.3|1366.1|1362.9|1361.7|461
1640847600000|2021-12-30 07:00:00|1367.3|1366.1|1362.8|1361.6|1368.3|1367.1|1362.6|1361.4|652
1640851200000|2021-12-30 08:00:00|1363.1|1361.9|1357.2|1356|1363.6|1362.4|1357.1|1355.9|1417
1640854800000|2021-12-30 09:00:00|1357.3|1356.1|1356.8|1355.6|1357.6|1356.4|1354.8|1353.6|803
1640858400000|2021-12-30 10:00:00|1356.7|1355.5|1358.1|1356.9|1358.7|1357.5|1355.1|1353.9|415
1640862000000|2021-12-30 11:00:00|1358|1356.8|1358|1356.8|1359.4|1358.2|1356.9|1355.7|739
1640865600000|2021-12-30 12:00:00|1358.1|1356.9|1356.4|1355.2|1358.6|1357.4|1353.6|1352.4|1992
1640869200000|2021-12-30 13:00:00|1356.1|1354.9|1353.4|1352.2|1357.6|1356.4|1352.6|1351.4|2106
1640872800000|2021-12-30 14:00:00|1352.8|1351.6|1357.1|1355.9|1357.9|1356.7|1352.8|1351.6|6426
1640876400000|2021-12-30 15:00:00|1357.3|1356.1|1352.4|1351.2|1361.4|1360.2|1352.2|1351|8425
1640880000000|2021-12-30 16:00:00|1352.2|1351|1345.4|1344.2|1352.4|1351.2|1345.2|1344|7968
1640883600000|2021-12-30 17:00:00|1345.3|1344.1|1337.9|1336.7|1345.9|1344.7|1336.2|1335|10826
1640887200000|2021-12-30 18:00:00|1337.7|1336.5|1340.2|1339|1341.2|1340|1335.7|1334.5|6915
1640890800000|2021-12-30 19:00:00|1339.9|1338.7|1339.2|1338|1340.5|1339.3|1338.9|1337.7|4504
1640912400000|2021-12-31 01:00:00|1340.2|1339|1343.4|1342.2|1344|1342.8|1337.8|1336.6|2545
1640916000000|2021-12-31 02:00:00|1343.2|1342|1342.6|1341.4|1343.4|1342.2|1341.2|1340|620
1640919600000|2021-12-31 03:00:00|1342.7|1341.5|1344.8|1343.6|1345.4|1344.2|1342.5|1341.3|715
1640923200000|2021-12-31 04:00:00|1344.9|1343.7|1344.1|1342.9|1345|1343.8|1344|1342.8|188
1640926800000|2021-12-31 05:00:00|1344|1342.8|1345.3|1344.1|1345.4|1344.2|1343.8|1342.6|228
1640930400000|2021-12-31 06:00:00|1345.1|1343.9|1345.5|1344.3|1345.6|1344.4|1343.3|1342.1|943
1640934000000|2021-12-31 07:00:00|1345.8|1344.6|1344.5|1343.3|1346.3|1345.1|1344.3|1343.1|638
1640937600000|2021-12-31 08:00:00|1344.8|1343.6|1342.8|1341.6|1344.8|1343.6|1340.8|1339.6|1005
1640941200000|2021-12-31 09:00:00|1342.9|1341.7|1345.2|1344|1346|1344.8|1342.3|1341.1|464
1640944800000|2021-12-31 10:00:00|1345|1343.8|1344.7|1343.5|1345.3|1344.1|1344|1342.8|382
1640948400000|2021-12-31 11:00:00|1344.6|1343.4|1342.9|1341.7|1344.8|1343.6|1341.5|1340.3|398
1640952000000|2021-12-31 12:00:00|1342.8|1341.6|1340.9|1339.7|1343.1|1341.9|1339.8|1338.6|500
1640955600000|2021-12-31 13:00:00|1340.8|1339.6|1341.7|1340.5|1342.8|1341.6|1340.7|1339.5|689
1640959200000|2021-12-31 14:00:00|1340.9|1339.7|1347.6|1346.4|1349.8|1348.6|1340.8|1339.6|6345
1640962800000|2021-12-31 15:00:00|1347.8|1346.6|1344.8|1343.6|1349.1|1347.9|1342.8|1341.6|5345
1640966400000|2021-12-31 16:00:00|1345.1|1343.9|1344.8|1343.6|1348.1|1346.9|1343.3|1342.1|2331
1640970000000|2021-12-31 17:00:00|1344.6|1343.4|1340.8|1339.6|1345.4|1344.2|1338.8|1337.6|3366
1640973600000|2021-12-31 18:00:00|1340.6|1339.4|1341|1339.8|1343.1|1341.9|1339.6|1338.4|2791
1640977200000|2021-12-31 19:00:00|1341.1|1339.9|1341.1|1339.9|1342.1|1340.9|1339.8|1338.6|3512
1641171600000|2022-01-03 01:00:00|1352|1350.8|1358|1356.8|1359|1357.8|1350.5|1349.3|4237
1641175200000|2022-01-03 02:00:00|1358.1|1356.9|1358|1356.8|1360|1358.8|1357.7|1356.5|761
1641178800000|2022-01-03 03:00:00|1358.2|1357|1360.5|1359.3|1360.5|1359.3|1358|1356.8|520
1641182400000|2022-01-03 04:00:00|1360.6|1359.4|1361.7|1360.5|1364.2|1363|1360.6|1359.4|882
1641186000000|2022-01-03 05:00:00|1362|1360.8|1362.2|1361|1363|1361.8|1361.7|1360.5|245
1641189600000|2022-01-03 06:00:00|1362.1|1360.9|1362.5|1361.3|1363.5|1362.3|1361.2|1360|301
1641193200000|2022-01-03 07:00:00|1362.2|1361|1362.7|1361.5|1363|1361.8|1361.7|1360.5|168
1641196800000|2022-01-03 08:00:00|1362.6|1361.4|1360|1358.8|1363.7|1362.5|1359.2|1358|605
1641200400000|2022-01-03 09:00:00|1359.9|1358.7|1361.5|1360.3|1361.5|1360.3|1359.2|1358|348
1641204000000|2022-01-03 10:00:00|1361.4|1360.2|1363.4|1362.2|1363.5|1362.3|1361.3|1360.1|425
1641207600000|2022-01-03 11:00:00|1363.3|1362.1|1362.3|1361.1|1365|1363.8|1360.8|1359.6|745
1641211200000|2022-01-03 12:00:00|1362.2|1361|1363.9|1362.7|1366.3|1365.1|1362|1360.8|1315
1641214800000|2022-01-03 13:00:00|1364|1362.8|1361|1359.8|1364.9|1363.7|1359.9|1358.7|1855
1641218400000|2022-01-03 14:00:00|1360|1358.8|1368.7|1367.5|1370.1|1368.9|1355.5|1354.3|8849
1641222000000|2022-01-03 15:00:00|1368.8|1367.6|1354.6|1353.4|1369.8|1368.6|1354.3|1353.1|9812
1641225600000|2022-01-03 16:00:00|1354.4|1353.2|1349.5|1348.3|1354.4|1353.2|1344.1|1342.9|8068
1641229200000|2022-01-03 17:00:00|1349.3|1348.1|1356.5|1355.3|1359.1|1357.9|1348.8|1347.6|4917
1641232800000|2022-01-03 18:00:00|1356.3|1355.1|1356.5|1355.3|1358.1|1356.9|1354.3|1353.1|3335
1641236400000|2022-01-03 19:00:00|1356.6|1355.4|1357.8|1356.6|1358.3|1357.1|1356.1|1354.9|3811
1641258000000|2022-01-04 01:00:00|1359.7|1358.5|1367.1|1365.9|1370.2|1369|1358.2|1357|4247
1641261600000|2022-01-04 02:00:00|1367.3|1366.1|1370.1|1368.9|1370.1|1368.9|1366.3|1365.1|1012
1641265200000|2022-01-04 03:00:00|1370|1368.8|1369.1|1367.9|1370.1|1368.9|1368.1|1366.9|595
1641268800000|2022-01-04 04:00:00|1369.2|1368|1370.7|1369.5|1370.8|1369.6|1369.1|1367.9|244
1641272400000|2022-01-04 05:00:00|1370.6|1369.4|1370|1368.8|1370.8|1369.6|1368.8|1367.6|339
1641276000000|2022-01-04 06:00:00|1370.1|1368.9|1368.1|1366.9|1370.1|1368.9|1367.8|1366.6|464
1641279600000|2022-01-04 07:00:00|1368|1366.8|1367.6|1366.4|1368.1|1366.9|1365.6|1364.4|408
1641283200000|2022-01-04 08:00:00|1367.7|1366.5|1368.6|1367.4|1369.8|1368.6|1367|1365.8|399
1641286800000|2022-01-04 09:00:00|1368.5|1367.3|1368.4|1367.2|1369.2|1368|1367.4|1366.2|190
1641290400000|2022-01-04 10:00:00|1368.3|1367.1|1369.4|1368.2|1370.1|1368.9|1367.9|1366.7|391
1641294000000|2022-01-04 11:00:00|1369.6|1368.4|1365.9|1364.7|1369.6|1368.4|1365.1|1363.9|580
1641297600000|2022-01-04 12:00:00|1365.6|1364.4|1363.3|1362.1|1365.9|1364.7|1363.2|1362|786
1641301200000|2022-01-04 13:00:00|1363.4|1362.2|1362.7|1361.5|1364.9|1363.7|1361.3|1360.1|1661
1641304800000|2022-01-04 14:00:00|1363.1|1361.9|1366.6|1365.4|1367.4|1366.2|1359.7|1358.5|8891
1641308400000|2022-01-04 15:00:00|1366.7|1365.5|1382.8|1381.6|1385|1383.8|1366.1|1364.9|13269
1641312000000|2022-01-04 16:00:00|1382.6|1381.4|1386.6|1385.4|1388|1386.8|1380.1|1378.9|10251
1641315600000|2022-01-04 17:00:00|1386.7|1385.5|1386.6|1385.4|1389.4|1388.2|1384|1382.8|7123
1641319200000|2022-01-04 18:00:00|1386.7|1385.5|1390|1388.8|1392|1390.8|1386.5|1385.3|7895
1641322800000|2022-01-04 19:00:00|1390.3|1389.1|1392.1|1390.9|1393.7|1392.5|1388.5|1387.3|5767
1641344400000|2022-01-05 01:00:00|1388.8|1387.6|1389.3|1388.1|1393.1|1391.9|1387.3|1386.1|2730
1641348000000|2022-01-05 02:00:00|1389.6|1388.4|1389.8|1388.6|1389.8|1388.6|1386.1|1384.9|778
1641351600000|2022-01-05 03:00:00|1389.7|1388.5|1388.6|1387.4|1390.3|1389.1|1387.6|1386.4|349
1641355200000|2022-01-05 04:00:00|1388.7|1387.5|1389|1387.8|1389|1387.8|1388.1|1386.9|98
1641358800000|2022-01-05 05:00:00|1388.8|1387.6|1388.6|1387.4|1390.1|1388.9|1388.3|1387.1|267
1641362400000|2022-01-05 06:00:00|1388.7|1387.5|1389.8|1388.6|1390.4|1389.2|1387.8|1386.6|285
1641366000000|2022-01-05 07:00:00|1390|1388.8|1390.6|1389.4|1392.1|1390.9|1389.8|1388.6|530
1641369600000|2022-01-05 08:00:00|1390.4|1389.2|1393.3|1392.1|1393.3|1392.1|1389.3|1388.1|462
1641373200000|2022-01-05 09:00:00|1393.1|1391.9|1397.9|1396.7|1398.6|1397.4|1393.1|1391.9|1134
1641376800000|2022-01-05 10:00:00|1397.7|1396.5|1392.6|1391.4|1399|1397.8|1392.3|1391.1|1042
1641380400000|2022-01-05 11:00:00|1392.2|1391|1388.9|1387.7|1392.9|1391.7|1388.6|1387.4|1063
1641384000000|2022-01-05 12:00:00|1388.8|1387.6|1388.4|1387.2|1391.7|1390.5|1388.1|1386.9|837
1641387600000|2022-01-05 13:00:00|1388.6|1387.4|1388.5|1387.3|1389.9|1388.7|1385|1383.8|1936
1641391200000|2022-01-05 14:00:00|1388.1|1386.9|1387.6|1386.4|1392.6|1391.4|1385.5|1384.3|8318
1641394800000|2022-01-05 15:00:00|1387.8|1386.6|1398.8|1397.6|1400.6|1399.4|1383.4|1382.2|10340
1641398400000|2022-01-05 16:00:00|1398.7|1397.5|1394.4|1393.2|1398.8|1397.6|1391.3|1390.1|6549
1641402000000|2022-01-05 17:00:00|1394.5|1393.3|1393.6|1392.4|1394.6|1393.4|1389.9|1388.7|4864
1641405600000|2022-01-05 18:00:00|1393.5|1392.3|1397.2|1396|1397.9|1396.7|1393.1|1391.9|4066
1641409200000|2022-01-05 19:00:00|1397.3|1396.1|1394.9|1393.7|1397.9|1396.7|1394.9|1393.7|4612
1641430800000|2022-01-06 01:00:00|1392|1390.8|1385.3|1384.1|1394.4|1393.2|1385|1383.8|2836
1641434400000|2022-01-06 02:00:00|1385.2|1384|1376.6|1375.4|1386.8|1385.6|1374|1372.8|2884
1641438000000|2022-01-06 03:00:00|1376.5|1375.3|1376.2|1375|1377.5|1376.3|1374.5|1373.3|1108
1641441600000|2022-01-06 04:00:00|1376.5|1375.3|1374.6|1373.4|1377.5|1376.3|1374.6|1373.4|426
1641445200000|2022-01-06 05:00:00|1374.5|1373.3|1375|1373.8|1376.8|1375.6|1373.1|1371.9|947
1641448800000|2022-01-06 06:00:00|1375.2|1374|1374.8|1373.6|1375.3|1374.1|1372|1370.8|758
1641452400000|2022-01-06 07:00:00|1374.5|1373.3|1376.8|1375.6|1376.8|1375.6|1373.5|1372.3|813
1641456000000|2022-01-06 08:00:00|1376.6|1375.4|1375.8|1374.6|1378.1|1376.9|1375.1|1373.9|694
1641459600000|2022-01-06 09:00:00|1375.7|1374.5|1376.7|1375.5|1377.6|1376.4|1374.8|1373.6|513
1641463200000|2022-01-06 10:00:00|1376.8|1375.6|1379.6|1378.4|1380.6|1379.4|1376.3|1375.1|1057
1641466800000|2022-01-06 11:00:00|1379.4|1378.2|1380.6|1379.4|1381.3|1380.1|1379.1|1377.9|677
1641470400000|2022-01-06 12:00:00|1380.3|1379.1|1383.1|1381.9|1384.2|1383|1380.1|1378.9|1389
1641474000000|2022-01-06 13:00:00|1382.9|1381.7|1383.4|1382.2|1384.4|1383.2|1379.1|1377.9|2266
1641477600000|2022-01-06 14:00:00|1382.8|1381.6|1385.7|1384.5|1395.6|1394.4|1382.3|1381.1|9366
1641481200000|2022-01-06 15:00:00|1385.6|1384.4|1376.6|1375.4|1388.8|1387.6|1374.6|1373.4|9388
1641484800000|2022-01-06 16:00:00|1376.4|1375.2|1389.6|1388.4|1390.1|1388.9|1376.3|1375.1|5020
1641488400000|2022-01-06 17:00:00|1389.5|1388.3|1391.3|1390.1|1392.4|1391.2|1386.6|1385.4|5138
1641492000000|2022-01-06 18:00:00|1391.4|1390.2|1389.6|1388.4|1393.3|1392.1|1388.1|1386.9|4020
1641495600000|2022-01-06 19:00:00|1389.5|1388.3|1389.4|1388.2|1391.9|1390.7|1388.1|1386.9|4879
1641517200000|2022-01-07 01:00:00|1391.2|1390|1386.3|1385.1|1393.1|1391.9|1383.4|1382.2|2346
1641520800000|2022-01-07 02:00:00|1386.2|1385|1388.4|1387.2|1388.4|1387.2|1383.5|1382.3|1252
1641524400000|2022-01-07 03:00:00|1388.3|1387.1|1385.9|1384.7|1388.8|1387.6|1385.7|1384.5|330
1641528000000|2022-01-07 04:00:00|1385.8|1384.6|1385.4|1384.2|1386.6|1385.4|1385.3|1384.1|187
1641531600000|2022-01-07 05:00:00|1385.7|1384.5|1385.2|1384|1387.2|1386|1384.4|1383.2|247
1641535200000|2022-01-07 06:00:00|1385.1|1383.9|1383.7|1382.5|1385.9|1384.7|1381.9|1380.7|443
1641538800000|2022-01-07 07:00:00|1383.6|1382.4|1382.1|1380.9|1384.2|1383|1381.4|1380.2|282
1641542400000|2022-01-07 08:00:00|1381.9|1380.7|1382|1380.8|1382.2|1381|1378.2|1377|642
1641546000000|2022-01-07 09:00:00|1381.8|1380.6|1384.2|1383|1384.7|1383.5|1381|1379.8|614
1641549600000|2022-01-07 10:00:00|1384.1|1382.9|1384.4|1383.2|1386.1|1384.9|1383.3|1382.1|380
1641553200000|2022-01-07 11:00:00|1384.2|1383|1380.7|1379.5|1385.1|1383.9|1380.2|1379|518
1641556800000|2022-01-07 12:00:00|1380.8|1379.6|1383.2|1382|1384.6|1383.4|1379.2|1378|1030
1641560400000|2022-01-07 13:00:00|1383|1381.8|1380.9|1379.7|1384.2|1383|1379.6|1378.4|1144
1641564000000|2022-01-07 14:00:00|1380.8|1379.6|1389.2|1388|1391.7|1390.5|1379|1377.8|8692
1641567600000|2022-01-07 15:00:00|1389.1|1387.9|1394.3|1393.1|1395|1393.8|1385|1383.8|9126
1641571200000|2022-01-07 16:00:00|1394.4|1393.2|1406.3|1405.1|1415.2|1414|1392.7|1391.5|14775
1641574800000|2022-01-07 17:00:00|1406.4|1405.2|1410.4|1409.2|1415.7|1414.5|1404.7|1403.5|9085
1641578400000|2022-01-07 18:00:00|1410.3|1409.1|1413.9|1412.7|1417.1|1415.9|1407.3|1406.1|8138
1641582000000|2022-01-07 19:00:00|1413.7|1412.5|1410.3|1409.1|1415.5|1414.3|1410|1408.8|7392
1641776400000|2022-01-10 01:00:00|1405.6|1404.4|1403.8|1402.6|1408.1|1406.9|1398.1|1396.9|5344
1641780000000|2022-01-10 02:00:00|1403.5|1402.3|1404.1|1402.9|1406.3|1405.1|1402.2|1401|1114
1641783600000|2022-01-10 03:00:00|1404|1402.8|1402.1|1400.9|1404|1402.8|1401.3|1400.1|606
1641787200000|2022-01-10 04:00:00|1402.3|1401.1|1403.8|1402.6|1404.3|1403.1|1401.5|1400.3|261
1641790800000|2022-01-10 05:00:00|1404|1402.8|1406.3|1405.1|1407.8|1406.6|1403.3|1402.1|598
1641794400000|2022-01-10 06:00:00|1406.2|1405|1403.9|1402.7|1406.8|1405.6|1403.8|1402.6|490
1641798000000|2022-01-10 07:00:00|1403.8|1402.6|1405.3|1404.1|1406.1|1404.9|1403.5|1402.3|354
1641801600000|2022-01-10 08:00:00|1405.2|1404|1407.8|1406.6|1408.1|1406.9|1404.8|1403.6|472
1641805200000|2022-01-10 09:00:00|1407.7|1406.5|1408.3|1407.1|1409.3|1408.1|1407.1|1405.9|475
1641808800000|2022-01-10 10:00:00|1408.1|1406.9|1410.5|1409.3|1410.6|1409.4|1406.8|1405.6|502
1641812400000|2022-01-10 11:00:00|1410.4|1409.2|1410.7|1409.5|1412.1|1410.9|1407.6|1406.4|773
1641816000000|2022-01-10 12:00:00|1410.6|1409.4|1406.7|1405.5|1411|1409.8|1405.6|1404.4|1022
1641819600000|2022-01-10 13:00:00|1406.2|1405|1407.3|1406.1|1408.6|1407.4|1404.6|1403.4|1686
1641823200000|2022-01-10 14:00:00|1408.4|1407.2|1398|1396.8|1408.6|1407.4|1395.1|1393.9|8238
1641826800000|2022-01-10 15:00:00|1398.3|1397.1|1385.6|1384.4|1399.2|1398|1381.8|1380.6|13064
1641830400000|2022-01-10 16:00:00|1385.8|1384.6|1386.4|1385.2|1391.4|1390.2|1384.3|1383.1|6780
1641834000000|2022-01-10 17:00:00|1386.5|1385.3|1385.2|1384|1388.8|1387.6|1384.2|1383|6173
1641837600000|2022-01-10 18:00:00|1385.3|1384.1|1386.3|1385.1|1389.9|1388.7|1385.2|1384|6239
1641841200000|2022-01-10 19:00:00|1386.5|1385.3|1385.9|1384.7|1390.2|1389|1384.6|1383.4|5598
1641862800000|2022-01-11 01:00:00|1389.6|1388.4|1384.3|1383.1|1391.4|1390.2|1384.3|1383.1|1638
1641866400000|2022-01-11 02:00:00|1384.2|1383|1385.8|1384.6|1387.4|1386.2|1382.6|1381.4|1211
1641870000000|2022-01-11 03:00:00|1385.6|1384.4|1389.4|1388.2|1390.3|1389.1|1384.8|1383.6|438
1641873600000|2022-01-11 04:00:00|1389.6|1388.4|1389.3|1388.1|1389.8|1388.6|1389.1|1387.9|145
1641877200000|2022-01-11 05:00:00|1389.1|1387.9|1389.1|1387.9|1389.8|1388.6|1388.1|1386.9|210
1641880800000|2022-01-11 06:00:00|1389.2|1388|1387.8|1386.6|1389.4|1388.2|1387.1|1385.9|490
1641884400000|2022-01-11 07:00:00|1388|1386.8|1386.3|1385.1|1388.5|1387.3|1386.3|1385.1|287
1641888000000|2022-01-11 08:00:00|1386.2|1385|1386|1384.8|1386.5|1385.3|1384.8|1383.6|700
1641891600000|2022-01-11 09:00:00|1386.1|1384.9|1387.6|1386.4|1388.3|1387.1|1383.6|1382.4|902
1641895200000|2022-01-11 10:00:00|1387.5|1386.3|1389.1|1387.9|1391.4|1390.2|1387|1385.8|716
1641898800000|2022-01-11 11:00:00|1389|1387.8|1387.9|1386.7|1389.9|1388.7|1387.6|1386.4|390
1641902400000|2022-01-11 12:00:00|1387.8|1386.6|1385.8|1384.6|1388.6|1387.4|1383.4|1382.2|1758
1641906000000|2022-01-11 13:00:00|1385.7|1384.5|1384.6|1383.4|1386.9|1385.7|1383.6|1382.4|916
1641909600000|2022-01-11 14:00:00|1384.7|1383.5|1379.6|1378.4|1384.7|1383.5|1375.4|1374.2|8116
1641913200000|2022-01-11 15:00:00|1379.4|1378.2|1391.6|1390.4|1395.1|1393.9|1379.4|1378.2|10430
1641916800000|2022-01-11 16:00:00|1391.9|1390.7|1390.6|1389.4|1397.7|1396.5|1389.1|1387.9|5863
1641920400000|2022-01-11 17:00:00|1390.7|1389.5|1389.5|1388.3|1394.4|1393.2|1386.9|1385.7|6317
1641924000000|2022-01-11 18:00:00|1389.6|1388.4|1388.2|1387|1391.4|1390.2|1387.5|1386.3|5218
1641927600000|2022-01-11 19:00:00|1388.4|1387.2|1388.2|1387|1389.9|1388.7|1387.6|1386.4|5097
1641949200000|2022-01-12 01:00:00|1387.8|1386.6|1387.7|1386.5|1388.5|1387.3|1384.7|1383.5|1180
1641952800000|2022-01-12 02:00:00|1387.6|1386.4|1390|1388.8|1390|1388.8|1387|1385.8|588
1641956400000|2022-01-12 03:00:00|1390.1|1388.9|1392.5|1391.3|1394|1392.8|1389.3|1388.1|855
1641960000000|2022-01-12 04:00:00|1392.6|1391.4|1392.7|1391.5|1393.4|1392.2|1391.8|1390.6|619
1641963600000|2022-01-12 05:00:00|1392.5|1391.3|1393.7|1392.5|1393.8|1392.6|1391.3|1390.1|735
1641967200000|2022-01-12 06:00:00|1393.8|1392.6|1391.7|1390.5|1394.3|1393.1|1391|1389.8|705
1641970800000|2022-01-12 07:00:00|1391.8|1390.6|1389.4|1388.2|1392.3|1391.1|1389.4|1388.2|378
1641974400000|2022-01-12 08:00:00|1389.5|1388.3|1389.8|1388.6|1390.1|1388.9|1388.3|1387.1|415
1641978000000|2022-01-12 09:00:00|1389.5|1388.3|1385.7|1384.5|1389.7|1388.5|1385.5|1384.3|453
1641981600000|2022-01-12 10:00:00|1385.8|1384.6|1384.1|1382.9|1385.8|1384.6|1382.7|1381.5|772
1641985200000|2022-01-12 11:00:00|1384|1382.8|1385.3|1384.1|1386.6|1385.4|1383.6|1382.4|441
1641988800000|2022-01-12 12:00:00|1385.4|1384.2|1383.3|1382.1|1385.6|1384.4|1381.9|1380.7|659
1641992400000|2022-01-12 13:00:00|1383.2|1382|1385.8|1384.6|1387|1385.8|1383|1381.8|1164
1641996000000|2022-01-12 14:00:00|1384.8|1383.6|1386.2|1385|1388.6|1387.4|1382.9|1381.7|4561
1641999600000|2022-01-12 15:00:00|1386|1384.8|1384.4|1383.2|1388.5|1387.3|1382|1380.8|6821
1642003200000|2022-01-12 16:00:00|1384.3|1383.1|1384.5|1383.3|1387.1|1385.9|1382|1380.8|5533
1642006800000|2022-01-12 17:00:00|1384.6|1383.4|1399.4|1398.2|1400.5|1399.3|1369.9|1368.7|16666
1642010400000|2022-01-12 18:00:00|1399.7|1398.5|1400.9|1399.7|1403.5|1402.3|1398.6|1397.4|7754
1642014000000|2022-01-12 19:00:00|1400.7|1399.5|1401.9|1400.7|1402.6|1401.4|1399.5|1398.3|5390
1642035600000|2022-01-13 01:00:00|1400.5|1399.3|1393.4|1392.2|1401|1399.8|1392.6|1391.4|2591
1642039200000|2022-01-13 02:00:00|1393.3|1392.1|1390.4|1389.2|1393.4|1392.2|1388.2|1387|1630
1642042800000|2022-01-13 03:00:00|1390.5|1389.3|1393.9|1392.7|1395.2|1394|1390.2|1389|941
1642046400000|2022-01-13 04:00:00|1394.2|1393|1394.2|1393|1395.2|1394|1394|1392.8|123
1642050000000|2022-01-13 05:00:00|1394.5|1393.3|1394.2|1393|1395.2|1394|1393.1|1391.9|402
1642053600000|2022-01-13 06:00:00|1394.4|1393.2|1393.4|1392.2|1395.1|1393.9|1393.2|1392|288
1642057200000|2022-01-13 07:00:00|1393.5|1392.3|1393.9|1392.7|1396.2|1395|1393.4|1392.2|580
1642060800000|2022-01-13 08:00:00|1394|1392.8|1394.2|1393|1395.1|1393.9|1393.2|1392|806
1642064400000|2022-01-13 09:00:00|1394.3|1393.1|1393.7|1392.5|1395.2|1394|1391.7|1390.5|1188
1642068000000|2022-01-13 10:00:00|1393.5|1392.3|1392.5|1391.3|1394.2|1393|1391.5|1390.3|799
1642071600000|2022-01-13 11:00:00|1392.7|1391.5|1392.5|1391.3|1394.8|1393.6|1392|1390.8|894
1642075200000|2022-01-13 12:00:00|1392.6|1391.4|1388.2|1387|1393.2|1392|1385.3|1384.1|2693
1642078800000|2022-01-13 13:00:00|1388.4|1387.2|1385.8|1384.6|1389.2|1388|1384.8|1383.6|1755
1642082400000|2022-01-13 14:00:00|1387.4|1386.2|1383.2|1382|1387.4|1386.2|1379.5|1378.3|9906
1642086000000|2022-01-13 15:00:00|1383.3|1382.1|1381.2|1380|1385.8|1384.6|1374.1|1372.9|11465
1642089600000|2022-01-13 16:00:00|1381.1|1379.9|1379.7|1378.5|1383.4|1382.2|1378.7|1377.5|6008
1642093200000|2022-01-13 17:00:00|1379.6|1378.4|1380.8|1379.6|1381.2|1380|1378.7|1377.5|5225
1642096800000|2022-01-13 18:00:00|1381|1379.8|1379.5|1378.3|1381.2|1380|1377.8|1376.6|4423
1642100400000|2022-01-13 19:00:00|1379.6|1378.4|1380.5|1379.3|1381|1379.8|1378.5|1377.3|4407
1642122000000|2022-01-14 01:00:00|1379.8|1378.6|1371.1|1369.9|1379.9|1378.7|1367.6|1366.4|4427
1642125600000|2022-01-14 02:00:00|1371.2|1370|1368.2|1367|1372.3|1371.1|1367.3|1366.1|1003
1642129200000|2022-01-14 03:00:00|1368.1|1366.9|1369.6|1368.4|1369.9|1368.7|1367.8|1366.6|205
1642132800000|2022-01-14 04:00:00|1369.5|1368.3|1368.9|1367.7|1369.9|1368.7|1368.9|1367.7|187
1642136400000|2022-01-14 05:00:00|1369.1|1367.9|1369.2|1368|1370.1|1368.9|1367.9|1366.7|910
1642140000000|2022-01-14 06:00:00|1369.3|1368.1|1374.1|1372.9|1374.8|1373.6|1369|1367.8|1010
1642143600000|2022-01-14 07:00:00|1374|1372.8|1374.7|1373.5|1375.4|1374.2|1372.4|1371.2|1310
1642147200000|2022-01-14 08:00:00|1374.6|1373.4|1376|1374.8|1376.5|1375.3|1373.8|1372.6|555
1642150800000|2022-01-14 09:00:00|1376.1|1374.9|1376|1374.8|1377.1|1375.9|1374.9|1373.7|445
1642154400000|2022-01-14 10:00:00|1375.9|1374.7|1374.5|1373.3|1376.3|1375.1|1374.4|1373.2|281
1642158000000|2022-01-14 11:00:00|1374.4|1373.2|1374.2|1373|1374.8|1373.6|1373.2|1372|611
1642161600000|2022-01-14 12:00:00|1374.3|1373.1|1381.3|1380.1|1383.2|1382|1373.9|1372.7|1554
1642165200000|2022-01-14 13:00:00|1381.2|1380|1381.9|1380.7|1382.4|1381.2|1378.8|1377.6|1254
1642168800000|2022-01-14 14:00:00|1383.1|1381.9|1373.1|1371.9|1383.3|1382.1|1369.1|1367.9|7081
1642172400000|2022-01-14 15:00:00|1372.9|1371.7|1371.6|1370.4|1373.4|1372.2|1369.2|1368|4369
1642176000000|2022-01-14 16:00:00|1371.4|1370.2|1375.1|1373.9|1379.4|1378.2|1371.1|1369.9|5562
1642179600000|2022-01-14 17:00:00|1375|1373.8|1371.8|1370.6|1375.5|1374.3|1370.7|1369.5|4140
1642183200000|2022-01-14 18:00:00|1372|1370.8|1372.9|1371.7|1373.2|1372|1370.4|1369.2|3894
1642186800000|2022-01-14 19:00:00|1372.8|1371.6|1373.6|1372.4|1374.4|1373.2|1371.3|1370.1|6817
1642467600000|2022-01-18 01:00:00|1364.4|1363.2|1368.1|1366.9|1371|1369.8|1359.1|1357.8|5357
1642471200000|2022-01-18 02:00:00|1368|1366.8|1368.9|1367.7|1369.1|1367.9|1365.8|1364.6|764
1642474800000|2022-01-18 03:00:00|1369|1367.8|1364.5|1363.3|1369|1367.8|1364|1362.8|550
1642478400000|2022-01-18 04:00:00|1364.6|1363.4|1364.8|1363.6|1365.5|1364.3|1364.3|1363.1|185
1642482000000|2022-01-18 05:00:00|1364.5|1363.3|1363.9|1362.7|1364.8|1363.6|1363.5|1362.3|263
1642485600000|2022-01-18 06:00:00|1363.8|1362.6|1365.2|1364|1365.7|1364.5|1363|1361.8|762
1642489200000|2022-01-18 07:00:00|1365.3|1364.1|1360.8|1359.6|1365.5|1364.3|1360.7|1359.5|688
1642492800000|2022-01-18 08:00:00|1361|1359.8|1356.7|1355.5|1361|1359.8|1356.3|1355.1|1184
1642496400000|2022-01-18 09:00:00|1356.6|1355.4|1358.3|1357.1|1358.6|1357.4|1356.3|1355.1|639
1642500000000|2022-01-18 10:00:00|1358.1|1356.9|1360.3|1359.1|1361.8|1360.6|1357.6|1356.4|523
1642503600000|2022-01-18 11:00:00|1360.1|1358.9|1359.8|1358.6|1362.6|1361.4|1359.7|1358.5|420
1642507200000|2022-01-18 12:00:00|1360|1358.8|1357.8|1356.6|1360.5|1359.3|1357.6|1356.4|668
1642510800000|2022-01-18 13:00:00|1357.7|1356.5|1356.9|1355.7|1358.6|1357.4|1354|1352.8|2338
1642514400000|2022-01-18 14:00:00|1355.3|1354.1|1355.7|1354.5|1360.6|1359.4|1354.6|1353.4|5825
1642518000000|2022-01-18 15:00:00|1355.8|1354.6|1372|1370.8|1373|1371.8|1355.5|1354.3|9000
1642521600000|2022-01-18 16:00:00|1372.1|1370.9|1366.3|1365.1|1372.6|1371.4|1362.2|1361|6850
1642525200000|2022-01-18 17:00:00|1366.1|1364.9|1360.9|1359.7|1366.1|1364.9|1360|1358.8|6639
1642528800000|2022-01-18 18:00:00|1361.1|1359.9|1361.6|1360.4|1363.2|1362|1359.7|1358.5|4478
1642532400000|2022-01-18 19:00:00|1361.5|1360.3|1366|1364.8|1366.1|1364.9|1361.5|1360.3|4522
1642554000000|2022-01-19 01:00:00|1368.7|1367.5|1377|1375.8|1377.2|1376|1367.8|1366.6|4617
1642557600000|2022-01-19 02:00:00|1376.9|1375.7|1376.2|1375|1378.7|1377.5|1374.8|1373.6|1061
1642561200000|2022-01-19 03:00:00|1376.3|1375.1|1374.6|1373.4|1377.6|1376.4|1374.3|1373.1|514
1642564800000|2022-01-19 04:00:00|1374.7|1373.5|1375.8|1374.6|1376.9|1375.7|1374.5|1373.3|505
1642568400000|2022-01-19 05:00:00|1376|1374.8|1375.5|1374.3|1376.5|1375.3|1374.4|1373.2|588
1642572000000|2022-01-19 06:00:00|1375.3|1374.1|1375.2|1374|1376.1|1374.9|1373.8|1372.6|557
1642575600000|2022-01-19 07:00:00|1375.1|1373.9|1374.5|1373.3|1376.5|1375.3|1374|1372.8|884
1642579200000|2022-01-19 08:00:00|1374.4|1373.2|1375.9|1374.7|1376.7|1375.5|1374|1372.8|695
1642582800000|2022-01-19 09:00:00|1375.8|1374.6|1377.2|1376|1377.5|1376.3|1375.5|1374.3|891
1642586400000|2022-01-19 10:00:00|1377.1|1375.9|1380.2|1379|1380.8|1379.6|1376.8|1375.6|896
1642590000000|2022-01-19 11:00:00|1380.3|1379.1|1380.3|1379.1|1381.8|1380.6|1378.4|1377.2|733
1642593600000|2022-01-19 12:00:00|1380.4|1379.2|1378.6|1377.4|1381.4|1380.2|1377.5|1376.3|885
1642597200000|2022-01-19 13:00:00|1378.7|1377.5|1382.1|1380.9|1382.6|1381.4|1378.6|1377.4|1544
1642600800000|2022-01-19 14:00:00|1380.9|1379.7|1387.7|1386.5|1388.5|1387.3|1380.9|1379.7|8999
1642604400000|2022-01-19 15:00:00|1387.8|1386.6|1386.1|1384.9|1391.6|1390.4|1385.3|1384.1|7516
1642608000000|2022-01-19 16:00:00|1386.4|1385.2|1389.5|1388.3|1390.6|1389.4|1383.6|1382.4|4528
1642611600000|2022-01-19 17:00:00|1389.3|1388.1|1393.5|1392.3|1393.5|1392.3|1387.8|1386.6|5368
1642615200000|2022-01-19 18:00:00|1393.3|1392.1|1394.5|1393.3|1395.3|1394.1|1391.3|1390.1|6194
1642618800000|2022-01-19 19:00:00|1394.4|1393.2|1395.9|1394.7|1396.7|1395.5|1393.4|1392.2|5156
1642640400000|2022-01-20 01:00:00|1392.8|1391.6|1395.3|1394.1|1399.2|1398|1392.1|1390.9|4136
1642644000000|2022-01-20 02:00:00|1395.4|1394.2|1393.2|1392|1396.9|1395.7|1392.8|1391.6|1193
1642647600000|2022-01-20 03:00:00|1393.5|1392.3|1394.9|1393.7|1398.7|1397.5|1393.5|1392.3|1134
1642651200000|2022-01-20 04:00:00|1394.8|1393.6|1395.5|1394.3|1396.4|1395.2|1394.6|1393.4|187
1642654800000|2022-01-20 05:00:00|1395.6|1394.4|1397.4|1396.2|1398.1|1396.9|1393.9|1392.7|439
1642658400000|2022-01-20 06:00:00|1397.5|1396.3|1399.1|1397.9|1400.8|1399.6|1396.9|1395.7|991
1642662000000|2022-01-20 07:00:00|1399|1397.8|1400|1398.8|1400.7|1399.5|1398.7|1397.5|400
1642665600000|2022-01-20 08:00:00|1399.7|1398.5|1398.2|1397|1400.4|1399.2|1397.2|1396|787
1642669200000|2022-01-20 09:00:00|1398|1396.8|1399.7|1398.5|1400.7|1399.5|1397.6|1396.4|424
1642672800000|2022-01-20 10:00:00|1400|1398.8|1398.2|1397|1401.6|1400.4|1398.2|1397|1049
1642676400000|2022-01-20 11:00:00|1398.1|1396.9|1400.5|1399.3|1400.7|1399.5|1398|1396.8|619
1642680000000|2022-01-20 12:00:00|1400.7|1399.5|1397.8|1396.6|1400.9|1399.7|1397.4|1396.2|879
1642683600000|2022-01-20 13:00:00|1397.9|1396.7|1400.1|1398.9|1401.6|1400.4|1397.4|1396.2|2681
1642687200000|2022-01-20 14:00:00|1399.4|1398.2|1400.2|1399|1402.9|1401.7|1397.3|1396.1|7750
1642690800000|2022-01-20 15:00:00|1400.5|1399.3|1422.4|1421.2|1428.6|1427.4|1397.8|1396.6|12941
1642694400000|2022-01-20 16:00:00|1421.7|1420.5|1427.2|1426|1432.4|1431.2|1421.2|1420|18174
1642698000000|2022-01-20 17:00:00|1427.3|1426.1|1426.1|1424.9|1433.1|1431.9|1423.9|1422.7|11110
1642701600000|2022-01-20 18:00:00|1426|1424.8|1429.4|1428.2|1430.9|1429.7|1424.1|1422.9|7374
1642705200000|2022-01-20 19:00:00|1429.5|1428.3|1428.4|1427.2|1430.7|1429.5|1428.2|1427|5283
1642726800000|2022-01-21 01:00:00|1423.2|1422|1413.7|1412.5|1423.7|1422.5|1409.4|1408.2|6236
1642730400000|2022-01-21 02:00:00|1413.8|1412.6|1412.6|1411.4|1415.1|1413.9|1411.9|1410.7|1022
1642734000000|2022-01-21 03:00:00|1412.5|1411.3|1413.8|1412.6|1415|1413.8|1412.4|1411.2|597
1642737600000|2022-01-21 04:00:00|1413.7|1412.5|1413.9|1412.7|1415|1413.8|1413.6|1412.4|714
1642741200000|2022-01-21 05:00:00|1414.1|1412.9|1419.1|1417.9|1419.4|1418.2|1413.9|1412.7|888
1642744800000|2022-01-21 06:00:00|1419|1417.8|1420.6|1419.4|1423.3|1422.1|1418.1|1416.9|943
1642748400000|2022-01-21 07:00:00|1420.5|1419.3|1424.5|1423.3|1424.5|1423.3|1420.1|1418.9|721
1642752000000|2022-01-21 08:00:00|1424.4|1423.2|1424.4|1423.2|1424.7|1423.5|1420.2|1419|626
1642755600000|2022-01-21 09:00:00|1424.3|1423.1|1423.8|1422.6|1424.9|1423.7|1422|1420.8|908
1642759200000|2022-01-21 10:00:00|1423.7|1422.5|1427.4|1426.2|1427.7|1426.5|1423.4|1422.2|670
1642762800000|2022-01-21 11:00:00|1427.6|1426.4|1424.9|1423.7|1428.2|1427|1424.8|1423.6|909
1642766400000|2022-01-21 12:00:00|1424.7|1423.5|1422.3|1421.1|1424.9|1423.7|1421.4|1420.2|1275
1642770000000|2022-01-21 13:00:00|1422.5|1421.3|1423.2|1422|1425.1|1423.9|1421.4|1420.2|1542
1642773600000|2022-01-21 14:00:00|1422.3|1421.1|1428.5|1427.3|1430.2|1429|1421.7|1420.5|7277
1642777200000|2022-01-21 15:00:00|1428.4|1427.2|1417.5|1416.3|1428.5|1427.3|1413.2|1412|10505
1642780800000|2022-01-21 16:00:00|1417.6|1416.4|1416|1414.8|1421|1419.8|1412.2|1411|6177
1642784400000|2022-01-21 17:00:00|1415.7|1414.5|1421.2|1420|1422.9|1421.7|1415|1413.8|4420
1642788000000|2022-01-21 18:00:00|1421.3|1420.1|1420.2|1419|1422.8|1421.6|1418.6|1417.4|5854
1642791600000|2022-01-21 19:00:00|1420.4|1419.2|1420.1|1418.9|1420.7|1419.5|1418.2|1417|4509
1642986000000|2022-01-24 01:00:00|1421.6|1420.4|1424.3|1423.1|1428|1426.8|1416.9|1415.7|5163
1642989600000|2022-01-24 02:00:00|1424.2|1423|1424.4|1423.2|1427.3|1426.1|1422.8|1421.6|1761
1642993200000|2022-01-24 03:00:00|1424.2|1423|1422.7|1421.5|1425.4|1424.2|1421.4|1420.2|1696
1642996800000|2022-01-24 04:00:00|1422.8|1421.6|1423|1421.8|1423.3|1422.1|1422.4|1421.2|104
1643000400000|2022-01-24 05:00:00|1422.8|1421.6|1425.7|1424.5|1425.9|1424.7|1421.7|1420.5|943
1643004000000|2022-01-24 06:00:00|1425.8|1424.6|1418.2|1417|1425.9|1424.7|1417.7|1416.5|1102
1643007600000|2022-01-24 07:00:00|1418.9|1417.7|1420.1|1418.9|1420.4|1419.2|1418.1|1416.9|509
1643011200000|2022-01-24 08:00:00|1420|1418.8|1418.4|1417.2|1421.1|1419.9|1417.8|1416.6|338
1643014800000|2022-01-24 09:00:00|1418.1|1416.9|1417.5|1416.3|1419.8|1418.6|1415.6|1414.4|497
1643018400000|2022-01-24 10:00:00|1417.3|1416.1|1413|1411.8|1418.1|1416.9|1411.1|1409.9|787
1643022000000|2022-01-24 11:00:00|1412.9|1411.7|1414.9|1413.7|1415.7|1414.5|1411.8|1410.6|1077
1643025600000|2022-01-24 12:00:00|1415|1413.8|1413.6|1412.4|1415.2|1414|1411.7|1410.5|1275
1643029200000|2022-01-24 13:00:00|1413.5|1412.3|1406.1|1404.9|1413.9|1412.7|1406|1404.8|1970
1643032800000|2022-01-24 14:00:00|1404.5|1403.3|1400.6|1399.4|1410.5|1409.3|1397.5|1396.3|12223
1643036400000|2022-01-24 15:00:00|1400.7|1399.5|1406.9|1405.7|1410.8|1409.6|1395.3|1394.1|20477
1643040000000|2022-01-24 16:00:00|1406.8|1405.6|1394.2|1393|1407.1|1405.9|1386.9|1385.7|9553
1643043600000|2022-01-24 17:00:00|1393.9|1392.7|1402.6|1401.4|1402.6|1401.4|1391.2|1390|5208
1643047200000|2022-01-24 18:00:00|1402.8|1401.6|1407.9|1406.7|1409.1|1407.9|1402.6|1401.4|5994
1643050800000|2022-01-24 19:00:00|1408|1406.8|1407.2|1406|1409.3|1408.1|1404.9|1403.7|4670
1643072400000|2022-01-25 01:00:00|1408.8|1407.6|1406.7|1405.5|1411.5|1410.3|1405.3|1404.1|1335
1643076000000|2022-01-25 02:00:00|1406.5|1405.3|1409.6|1408.4|1410.2|1409|1406.5|1405.3|1377
1643079600000|2022-01-25 03:00:00|1409.4|1408.2|1404.4|1403.2|1409.9|1408.7|1401.7|1400.5|1273
1643083200000|2022-01-25 04:00:00|1404.2|1403|1404.4|1403.2|1405.7|1404.5|1403.6|1402.4|294
1643086800000|2022-01-25 05:00:00|1404|1402.8|1405.4|1404.2|1406|1404.8|1402.1|1400.9|279
1643090400000|2022-01-25 06:00:00|1405.5|1404.3|1405.9|1404.7|1406.9|1405.7|1404.6|1403.4|250
1643094000000|2022-01-25 07:00:00|1405.6|1404.4|1403.3|1402.1|1406.3|1405.1|1401.1|1399.9|500
1643097600000|2022-01-25 08:00:00|1403.1|1401.9|1402.8|1401.6|1404.4|1403.2|1400.8|1399.6|345
1643101200000|2022-01-25 09:00:00|1402.9|1401.7|1411.6|1410.4|1411.6|1410.4|1401.8|1400.6|668
1643104800000|2022-01-25 10:00:00|1411.7|1410.5|1409.3|1408.1|1413.2|1412|1408.5|1407.3|331
1643108400000|2022-01-25 11:00:00|1409.1|1407.9|1408.5|1407.3|1410|1408.8|1404.2|1403|1331
1643112000000|2022-01-25 12:00:00|1408.7|1407.5|1402|1400.8|1409.2|1408|1398.2|1397|3400
1643115600000|2022-01-25 13:00:00|1401.9|1400.7|1408.5|1407.3|1408.9|1407.7|1401.4|1400.2|928
1643119200000|2022-01-25 14:00:00|1408.2|1407|1404.8|1403.6|1409|1407.8|1402.9|1401.7|6583
1643122800000|2022-01-25 15:00:00|1404.7|1403.5|1410.4|1409.2|1416.7|1415.5|1399.3|1398.1|12172
1643126400000|2022-01-25 16:00:00|1410.6|1409.4|1415.2|1414|1417.7|1416.5|1409.4|1408.2|7432
1643130000000|2022-01-25 17:00:00|1415.3|1414.1|1413.2|1412|1418.4|1417.2|1410.1|1408.9|7806
1643133600000|2022-01-25 18:00:00|1413.4|1412.2|1414.4|1413.2|1415|1413.8|1410.2|1409|5010
1643137200000|2022-01-25 19:00:00|1414.6|1413.4|1411.4|1410.2|1415.2|1414|1411.1|1409.9|3436
1643158800000|2022-01-26 01:00:00|1408.4|1407.2|1403.1|1401.9|1410.5|1409.3|1398.9|1397.7|2759
1643162400000|2022-01-26 02:00:00|1403|1401.8|1405.1|1403.9|1407.6|1406.4|1403|1401.8|531
1643166000000|2022-01-26 03:00:00|1405|1403.8|1402.6|1401.4|1405|1403.8|1401.1|1399.9|624
1643169600000|2022-01-26 04:00:00|1402.4|1401.2|1401.1|1399.9|1402.9|1401.7|1400.1|1398.9|247
1643173200000|2022-01-26 05:00:00|1401|1399.8|1404.4|1403.2|1404.6|1403.4|1400.9|1399.7|561
1643176800000|2022-01-26 06:00:00|1404.3|1403.1|1406.9|1405.7|1408.4|1407.2|1403.6|1402.4|821
1643180400000|2022-01-26 07:00:00|1407.1|1405.9|1409.6|1408.4|1410.1|1408.9|1406.9|1405.7|479
1643184000000|2022-01-26 08:00:00|1409.7|1408.5|1411.4|1410.2|1412.9|1411.7|1409.4|1408.2|1827
1643187600000|2022-01-26 09:00:00|1411.2|1410|1411.7|1410.5|1414|1412.8|1411.1|1409.9|500
1643191200000|2022-01-26 10:00:00|1411.6|1410.4|1412.4|1411.2|1413|1411.8|1410.1|1408.9|700
1643194800000|2022-01-26 11:00:00|1412.5|1411.3|1413|1411.8|1413.9|1412.7|1409.7|1408.5|1151
1643198400000|2022-01-26 12:00:00|1413.2|1412|1412.7|1411.5|1416.9|1415.7|1412.2|1411|1160
1643202000000|2022-01-26 13:00:00|1412.4|1411.2|1417.4|1416.2|1419.6|1418.4|1408.9|1407.7|3416
1643205600000|2022-01-26 14:00:00|1418.9|1417.7|1423.8|1422.6|1427.6|1426.4|1418.9|1417.7|10675
1643209200000|2022-01-26 15:00:00|1423.9|1422.7|1420.4|1419.2|1425|1423.8|1416|1414.8|7830
1643212800000|2022-01-26 16:00:00|1420.6|1419.4|1436.6|1435.4|1441|1439.8|1419.7|1418.5|12708
1643216400000|2022-01-26 17:00:00|1436.7|1435.5|1443.5|1442.3|1445.4|1444.2|1436.7|1435.5|11145
1643220000000|2022-01-26 18:00:00|1443.6|1442.4|1443.5|1442.3|1446.4|1445.2|1440.3|1439.1|8559
1643223600000|2022-01-26 19:00:00|1443.6|1442.4|1442.2|1441|1447.5|1446.3|1440.8|1439.6|5208
1643245200000|2022-01-27 01:00:00|1438.9|1437.7|1437.5|1436.3|1440.2|1439|1435.2|1434|3195
1643248800000|2022-01-27 02:00:00|1437.6|1436.4|1435.3|1434.1|1437.6|1436.4|1432.6|1431.4|974
1643252400000|2022-01-27 03:00:00|1434.7|1433.5|1434.5|1433.3|1436|1434.8|1433.2|1432|599
1643256000000|2022-01-27 04:00:00|1434.6|1433.4|1436|1434.8|1436|1434.8|1434.2|1433|177
1643259600000|2022-01-27 05:00:00|1435.9|1434.7|1436.1|1434.9|1436.3|1435.1|1434.5|1433.3|773
1643263200000|2022-01-27 06:00:00|1436|1434.8|1436.3|1435.1|1437.8|1436.6|1434|1432.8|651
1643266800000|2022-01-27 07:00:00|1436.4|1435.2|1436.8|1435.6|1439.2|1438|1436.3|1435.1|502
1643270400000|2022-01-27 08:00:00|1436.6|1435.4|1440.5|1439.3|1440.5|1439.3|1436.1|1434.9|520
1643274000000|2022-01-27 09:00:00|1440.6|1439.4|1443.4|1442.2|1444.8|1443.6|1439.4|1438.2|797
1643277600000|2022-01-27 10:00:00|1443.5|1442.3|1447.3|1446.1|1448.5|1447.3|1443.4|1442.2|1116
1643281200000|2022-01-27 11:00:00|1447|1445.8|1453.1|1451.9|1453.2|1452|1446.5|1445.3|1793
1643284800000|2022-01-27 12:00:00|1453.2|1452|1449.7|1448.5|1453.2|1452|1447.5|1446.3|2956
1643288400000|2022-01-27 13:00:00|1449.4|1448.2|1445.1|1443.9|1449.4|1448.2|1441|1439.8|3503
1643292000000|2022-01-27 14:00:00|1444.4|1443.2|1445.1|1443.9|1449|1447.8|1441.5|1440.3|10353
1643295600000|2022-01-27 15:00:00|1445|1443.8|1445.5|1444.3|1446.9|1445.7|1439.2|1438|12736
1643299200000|2022-01-27 16:00:00|1445.4|1444.2|1452.8|1451.6|1459.8|1458.6|1445.4|1444.2|12882
1643302800000|2022-01-27 17:00:00|1453|1451.8|1453.7|1452.5|1455.5|1454.3|1448.6|1447.4|6218
1643306400000|2022-01-27 18:00:00|1453.5|1452.3|1449.7|1448.5|1456.3|1455.1|1448.9|1447.7|8620
1643310000000|2022-01-27 19:00:00|1449.5|1448.3|1449.5|1448.3|1452.5|1451.3|1448.9|1447.7|4209
1643331600000|2022-01-28 01:00:00|1449.4|1448.2|1453.7|1452.5|1454.9|1453.7|1444.7|1443.5|4949
1643335200000|2022-01-28 02:00:00|1453.9|1452.7|1456.8|1455.6|1456.9|1455.7|1452.7|1451.5|1173
1643338800000|2022-01-28 03:00:00|1456.6|1455.4|1454.9|1453.7|1457.7|1456.5|1453.3|1452.1|864
1643342400000|2022-01-28 04:00:00|1455|1453.8|1454.8|1453.6|1455.5|1454.3|1454.2|1453|150
1643346000000|2022-01-28 05:00:00|1454.7|1453.5|1455.6|1454.4|1457.2|1456|1454.4|1453.2|359
1643349600000|2022-01-28 06:00:00|1455.4|1454.2|1457.6|1456.4|1457.6|1456.4|1452.7|1451.5|852
1643353200000|2022-01-28 07:00:00|1457.4|1456.2|1457.7|1456.5|1458|1456.8|1454.9|1453.7|479
1643356800000|2022-01-28 08:00:00|1457.6|1456.4|1458.3|1457.1|1458.6|1457.4|1455.3|1454.1|531
1643360400000|2022-01-28 09:00:00|1458.2|1457|1458.4|1457.2|1460.6|1459.4|1457.2|1456|504
1643364000000|2022-01-28 10:00:00|1458.6|1457.4|1461.9|1460.7|1462.4|1461.2|1457.9|1456.7|946
1643367600000|2022-01-28 11:00:00|1462.1|1460.9|1462.8|1461.6|1463|1461.8|1460.4|1459.2|1238
1643371200000|2022-01-28 12:00:00|1462.9|1461.7|1464|1462.8|1464.4|1463.2|1461.2|1460|1584
1643374800000|2022-01-28 13:00:00|1463.9|1462.7|1467.6|1466.4|1468.6|1467.4|1462.3|1461.1|2681
1643378400000|2022-01-28 14:00:00|1467.9|1466.7|1476.5|1475.3|1478.7|1477.5|1467.9|1466.7|10783
1643382000000|2022-01-28 15:00:00|1476.7|1475.5|1478.8|1477.6|1482.5|1481.3|1471.4|1470.2|13400
1643385600000|2022-01-28 16:00:00|1478.9|1477.7|1472.6|1471.4|1481.2|1480|1469.6|1468.4|7355
1643389200000|2022-01-28 17:00:00|1472.7|1471.5|1476.1|1474.9|1476.2|1475|1468.7|1467.5|16890
1643392800000|2022-01-28 18:00:00|1476|1474.8|1478.6|1477.4|1480.8|1479.6|1475.4|1474.2|8461
1643396400000|2022-01-28 19:00:00|1478.7|1477.5|1474.5|1473.3|1480|1478.8|1472.8|1471.6|5551
1643590800000|2022-01-31 01:00:00|1478.9|1477.7|1492.9|1491.7|1492.9|1491.7|1478|1476.8|3936
1643594400000|2022-01-31 02:00:00|1492.8|1491.6|1498.8|1497.6|1500|1498.8|1492.7|1491.5|2118
1643598000000|2022-01-31 03:00:00|1498.9|1497.7|1497.1|1495.9|1498.9|1497.7|1496|1494.8|475
1643601600000|2022-01-31 04:00:00|1497|1495.8|1495.7|1494.5|1497.3|1496.1|1495.5|1494.3|843
1643605200000|2022-01-31 05:00:00|1495.8|1494.6|1496.9|1495.7|1497.2|1496|1495.2|1494|227
1643608800000|2022-01-31 06:00:00|1496.8|1495.6|1492.1|1490.9|1497|1495.8|1491.8|1490.6|475
1643612400000|2022-01-31 07:00:00|1492|1490.8|1493.2|1492|1494.1|1492.9|1491.7|1490.5|408
1643616000000|2022-01-31 08:00:00|1493.3|1492.1|1493.1|1491.9|1494.9|1493.7|1492.5|1491.3|518
1643619600000|2022-01-31 09:00:00|1493.4|1492.2|1492.9|1491.7|1494.4|1493.2|1492.1|1490.9|360
1643623200000|2022-01-31 10:00:00|1492.8|1491.6|1493|1491.8|1494.7|1493.5|1491.6|1490.4|697
1643626800000|2022-01-31 11:00:00|1492.8|1491.6|1490.4|1489.2|1494.1|1492.9|1489.2|1488|719
1643630400000|2022-01-31 12:00:00|1490.6|1489.4|1491.2|1490|1491.8|1490.6|1485.7|1484.5|1588
1643634000000|2022-01-31 13:00:00|1491.1|1489.9|1491|1489.8|1491.1|1489.9|1488.3|1487.1|1567
1643637600000|2022-01-31 14:00:00|1492.4|1491.2|1481.9|1480.7|1493|1491.8|1480.4|1479.2|11255
1643641200000|2022-01-31 15:00:00|1482|1480.8|1480.7|1479.5|1487.1|1485.9|1478.3|1477.1|9989
1643644800000|2022-01-31 16:00:00|1480.5|1479.3|1492.3|1491.1|1494.2|1493|1480.3|1479.1|6958
1643648400000|2022-01-31 17:00:00|1492|1490.8|1492.6|1491.4|1497.4|1496.2|1487.1|1485.9|6731
1643652000000|2022-01-31 18:00:00|1492.7|1491.5|1495.6|1494.4|1498.1|1496.9|1491.4|1490.2|5289
1643655600000|2022-01-31 19:00:00|1495.7|1494.5|1494.2|1493|1497.3|1496.1|1492.8|1491.6|5106
1643677200000|2022-02-01 01:00:00|1493.2|1492|1489.5|1488.3|1497.6|1496.4|1488.7|1487.5|1501
1643680800000|2022-02-01 02:00:00|1489.3|1488.1|1491.6|1490.4|1493.6|1492.4|1488.9|1487.7|479
1643684400000|2022-02-01 03:00:00|1491.5|1490.3|1492.2|1491|1493.4|1492.2|1491.3|1490.1|147
1643688000000|2022-02-01 04:00:00|1492.4|1491.2|1494|1492.8|1494.5|1493.3|1492.3|1491.1|133
1643691600000|2022-02-01 05:00:00|1493.9|1492.7|1495.8|1494.6|1495.9|1494.7|1493.7|1492.5|283
1643695200000|2022-02-01 06:00:00|1495.9|1494.7|1496|1494.8|1496.3|1495.1|1495.4|1494.2|224
1643698800000|2022-02-01 07:00:00|1496.1|1494.9|1496.3|1495.1|1497.5|1496.3|1495.4|1494.2|195
1643702400000|2022-02-01 08:00:00|1496.6|1495.4|1498.7|1497.5|1498.7|1497.5|1496.5|1495.3|482
1643706000000|2022-02-01 09:00:00|1498.6|1497.4|1492|1490.8|1498.9|1497.7|1491.5|1490.3|783
1643709600000|2022-02-01 10:00:00|1491.7|1490.5|1494.2|1493|1494.8|1493.6|1491.3|1490.1|510
1643713200000|2022-02-01 11:00:00|1494.3|1493.1|1494.7|1493.5|1497|1495.8|1493.7|1492.5|868
1643716800000|2022-02-01 12:00:00|1494.4|1493.2|1492.6|1491.4|1495.6|1494.4|1489|1487.8|1152
1643720400000|2022-02-01 13:00:00|1492.5|1491.3|1504.9|1503.7|1506.8|1505.6|1492.4|1491.2|2793
1643724000000|2022-02-01 14:00:00|1505.8|1504.6|1515.6|1514.4|1520.1|1518.9|1505.3|1504.1|12003
1643727600000|2022-02-01 15:00:00|1515.8|1514.6|1530.4|1529.2|1534|1532.8|1514.1|1512.9|16796
1643731200000|2022-02-01 16:00:00|1530.7|1529.5|1533.4|1532.2|1533.8|1532.6|1527|1525.8|11458
1643734800000|2022-02-01 17:00:00|1533.6|1532.4|1532.7|1531.5|1542.2|1541|1530|1528.8|12796
1643738400000|2022-02-01 18:00:00|1532.8|1531.6|1532.3|1531.1|1534.4|1533.2|1525.7|1524.5|11586
1643742000000|2022-02-01 19:00:00|1532.4|1531.2|1533.9|1532.7|1534.6|1533.4|1527.5|1526.3|7428
1643763600000|2022-02-02 01:00:00|1531.7|1530.5|1537.9|1536.7|1541.8|1540.6|1530.3|1529.1|2993
1643767200000|2022-02-02 02:00:00|1537.3|1536.1|1536|1534.8|1537.8|1536.6|1535.7|1534.5|373
1643770800000|2022-02-02 03:00:00|1535.8|1534.6|1535.5|1534.3|1536|1534.8|1534.3|1533.1|314
1643774400000|2022-02-02 04:00:00|1535.6|1534.4|1539.1|1537.9|1540.1|1538.9|1535.5|1534.3|407
1643778000000|2022-02-02 05:00:00|1539|1537.8|1540|1538.8|1540.5|1539.3|1538.2|1537|280
1643781600000|2022-02-02 06:00:00|1539.8|1538.6|1539.2|1538|1539.9|1538.7|1538.2|1537|236
1643785200000|2022-02-02 07:00:00|1539.1|1537.9|1536.3|1535.1|1540.5|1539.3|1535.1|1533.9|458
1643788800000|2022-02-02 08:00:00|1536.2|1535|1537.3|1536.1|1538|1536.8|1535|1533.8|437
1643792400000|2022-02-02 09:00:00|1537.2|1536|1538.5|1537.3|1539|1537.8|1535.5|1534.3|514
1643796000000|2022-02-02 10:00:00|1538.8|1537.6|1541.3|1540.1|1543.3|1542.1|1537|1535.8|954
1643799600000|2022-02-02 11:00:00|1541.1|1539.9|1557.2|1556|1561.4|1560.2|1539.3|1538.1|3724
1643803200000|2022-02-02 12:00:00|1556.7|1555.5|1558.8|1557.6|1560.1|1558.9|1553.4|1552.2|3370
1643806800000|2022-02-02 13:00:00|1558.9|1557.7|1562.2|1561|1567.1|1565.9|1558.9|1557.7|4646
1643810400000|2022-02-02 14:00:00|1561.9|1560.7|1551.8|1550.6|1562.4|1561.2|1535.2|1534|17531
1643814000000|2022-02-02 15:00:00|1551.6|1550.4|1545.7|1544.5|1556.5|1555.3|1543|1541.8|12283
1643817600000|2022-02-02 16:00:00|1545.8|1544.6|1535.8|1534.6|1549.4|1548.2|1531.6|1530.4|13777
1643821200000|2022-02-02 17:00:00|1535.9|1534.7|1535.4|1534.2|1544.7|1543.5|1532.8|1531.6|8832
1643824800000|2022-02-02 18:00:00|1534.9|1533.7|1545.8|1544.6|1547|1545.8|1533.9|1532.7|8778
1643828400000|2022-02-02 19:00:00|1545.9|1544.7|1549.5|1548.3|1549.9|1548.7|1543.7|1542.5|5197
1643850000000|2022-02-03 01:00:00|1546.5|1545.3|1546.8|1545.6|1551.9|1550.7|1546.2|1545|1980
1643853600000|2022-02-03 02:00:00|1547.3|1546.1|1543.9|1542.7|1547.9|1546.7|1543.6|1542.4|393
1643857200000|2022-02-03 03:00:00|1544.4|1543.2|1540.4|1539.2|1544.5|1543.3|1539.8|1538.6|480
1643860800000|2022-02-03 04:00:00|1540.5|1539.3|1538.3|1537.1|1540.5|1539.3|1538.2|1537|464
1643864400000|2022-02-03 05:00:00|1538.5|1537.3|1539|1537.8|1540.2|1539|1537.6|1536.4|444
1643868000000|2022-02-03 06:00:00|1538.9|1537.7|1539.6|1538.4|1539.9|1538.7|1538.1|1536.9|288
1643871600000|2022-02-03 07:00:00|1539.7|1538.5|1537.4|1536.2|1540.8|1539.6|1535.9|1534.7|585
1643875200000|2022-02-03 08:00:00|1537.5|1536.3|1536.5|1535.3|1537.8|1536.6|1535.1|1533.9|958
1643878800000|2022-02-03 09:00:00|1536.7|1535.5|1536|1534.8|1536.9|1535.7|1534.7|1533.5|461
1643882400000|2022-02-03 10:00:00|1535.9|1534.7|1536.2|1535|1536.9|1535.7|1534.9|1533.7|535
1643886000000|2022-02-03 11:00:00|1536.4|1535.2|1535.1|1533.9|1536.9|1535.7|1534|1532.8|1234
1643889600000|2022-02-03 12:00:00|1535.2|1534|1535|1533.8|1538|1536.8|1533.9|1532.7|1914
1643893200000|2022-02-03 13:00:00|1534.9|1533.7|1536.3|1535.1|1537.8|1536.6|1533.1|1531.9|1876
1643896800000|2022-02-03 14:00:00|1534.2|1533|1539.5|1538.3|1544.2|1543|1533.7|1532.5|9095
1643900400000|2022-02-03 15:00:00|1539.4|1538.2|1557.4|1556.2|1561.8|1560.6|1539|1537.8|14043
1643904000000|2022-02-03 16:00:00|1557.5|1556.3|1535.1|1533.9|1558.7|1557.5|1533.5|1532.3|14472
1643907600000|2022-02-03 17:00:00|1535|1533.8|1546.2|1545|1547.2|1546|1533.9|1532.7|8233
1643911200000|2022-02-03 18:00:00|1546.3|1545.1|1544.1|1542.9|1549.6|1548.4|1542.9|1541.7|5733
1643914800000|2022-02-03 19:00:00|1544.2|1543|1543|1541.8|1547.2|1546|1542.8|1541.6|4552
1643936400000|2022-02-04 01:00:00|1546.8|1545.6|1559.8|1558.6|1559.8|1558.6|1545.5|1544.3|2915
1643940000000|2022-02-04 02:00:00|1560.1|1558.9|1559.9|1558.7|1561.9|1560.7|1557.4|1556.2|1207
1643943600000|2022-02-04 03:00:00|1559.8|1558.6|1557.7|1556.5|1560.2|1559|1557.6|1556.4|363
1643947200000|2022-02-04 04:00:00|1557.5|1556.3|1557.5|1556.3|1559.5|1558.3|1556.4|1555.2|288
1643950800000|2022-02-04 05:00:00|1557.7|1556.5|1556.9|1555.7|1558.2|1557|1555.9|1554.7|290
1643954400000|2022-02-04 06:00:00|1556.7|1555.5|1555.7|1554.5|1556.7|1555.5|1554.6|1553.4|275
1643958000000|2022-02-04 07:00:00|1555.9|1554.7|1557.8|1556.6|1558.4|1557.2|1554.4|1553.2|431
1643961600000|2022-02-04 08:00:00|1557.6|1556.4|1559.3|1558.1|1559.8|1558.6|1555.3|1554.1|593
1643965200000|2022-02-04 09:00:00|1559.4|1558.2|1555.2|1554|1559.5|1558.3|1553.9|1552.7|632
1643968800000|2022-02-04 10:00:00|1555.4|1554.2|1555.8|1554.6|1558.8|1557.6|1554.1|1552.9|634
1643972400000|2022-02-04 11:00:00|1555.9|1554.7|1554.3|1553.1|1556|1554.8|1551.5|1550.3|1071
1643976000000|2022-02-04 12:00:00|1554.5|1553.3|1555|1553.8|1555.8|1554.6|1550.4|1549.2|1033
1643979600000|2022-02-04 13:00:00|1554.9|1553.7|1547.8|1546.6|1555.4|1554.2|1546.8|1545.6|2056
1643983200000|2022-02-04 14:00:00|1547.7|1546.5|1541.7|1540.5|1553.4|1552.2|1541.5|1540.3|11051
1643986800000|2022-02-04 15:00:00|1541.6|1540.4|1541.6|1540.4|1545|1543.8|1535.2|1534|14079
1643990400000|2022-02-04 16:00:00|1541.5|1540.3|1551|1549.8|1552|1550.8|1536.4|1535.2|7526
1643994000000|2022-02-04 17:00:00|1550.8|1549.6|1549.7|1548.5|1557.5|1556.3|1549|1547.8|8716
1643997600000|2022-02-04 18:00:00|1549.6|1548.4|1549.9|1548.7|1551.4|1550.2|1546.9|1545.7|4841
1644001200000|2022-02-04 19:00:00|1550|1548.8|1559.6|1558.4|1559.6|1558.4|1549.7|1548.5|5361
1644195600000|2022-02-07 01:00:00|1576.3|1575.1|1572.9|1571.7|1581.5|1580.3|1570.3|1569.1|7749
1644199200000|2022-02-07 02:00:00|1572.8|1571.6|1571.3|1570.1|1574.2|1573|1569.9|1568.7|1054
1644202800000|2022-02-07 03:00:00|1571.2|1570|1570.6|1569.4|1571.3|1570.1|1569.2|1568|784
1644206400000|2022-02-07 04:00:00|1570.5|1569.3|1570.9|1569.7|1571.1|1569.9|1569.1|1567.9|314
1644210000000|2022-02-07 05:00:00|1571.1|1569.9|1569.8|1568.6|1572.1|1570.9|1569.2|1568|559
1644213600000|2022-02-07 06:00:00|1569.9|1568.7|1568.6|1567.4|1570.4|1569.2|1568.4|1567.2|686
1644217200000|2022-02-07 07:00:00|1568.4|1567.2|1569.5|1568.3|1570.3|1569.1|1567.9|1566.7|943
1644220800000|2022-02-07 08:00:00|1569.4|1568.2|1570.7|1569.5|1570.8|1569.6|1567.2|1566|1266
1644224400000|2022-02-07 09:00:00|1570.4|1569.2|1570|1568.8|1571.9|1570.7|1567.7|1566.5|871
1644228000000|2022-02-07 10:00:00|1569.9|1568.7|1575.8|1574.6|1576.4|1575.2|1568|1566.8|1106
1644231600000|2022-02-07 11:00:00|1575.7|1574.5|1577.1|1575.9|1580|1578.8|1575.6|1574.4|1516
1644235200000|2022-02-07 12:00:00|1577|1575.8|1585.8|1584.6|1586.3|1585.1|1575.7|1574.5|3387
1644238800000|2022-02-07 13:00:00|1585.9|1584.7|1579.1|1577.9|1586.6|1585.4|1576|1574.8|7116
1644242400000|2022-02-07 14:00:00|1581.7|1580.5|1579.6|1578.4|1588.9|1587.7|1577.3|1576.1|16821
1644246000000|2022-02-07 15:00:00|1579.5|1578.3|1581.7|1580.5|1586.3|1585.1|1578.4|1577.2|14743
1644249600000|2022-02-07 16:00:00|1581.8|1580.6|1587.3|1586.1|1592.3|1591.1|1581.1|1579.9|12344
1644253200000|2022-02-07 17:00:00|1586.7|1585.5|1583|1581.8|1587.8|1586.6|1582.6|1581.4|8407
1644256800000|2022-02-07 18:00:00|1582.8|1581.6|1585.8|1584.6|1586|1584.8|1580.5|1579.3|13315
1644260400000|2022-02-07 19:00:00|1585.7|1584.5|1588|1586.8|1588.6|1587.4|1583.3|1582.1|7484
1644282000000|2022-02-08 01:00:00|1589.3|1588.1|1582.2|1581|1589.5|1588.3|1579.3|1578.1|2854
1644285600000|2022-02-08 02:00:00|1582.1|1580.9|1576.1|1574.9|1583.3|1582.1|1576|1574.8|1539
1644289200000|2022-02-08 03:00:00|1576|1574.8|1572.9|1571.7|1576.3|1575.1|1571.8|1570.6|1630
1644292800000|2022-02-08 04:00:00|1573|1571.8|1574.1|1572.9|1574.6|1573.4|1571.8|1570.6|357
1644296400000|2022-02-08 05:00:00|1573.9|1572.7|1577.3|1576.1|1578.4|1577.2|1573.8|1572.6|655
1644300000000|2022-02-08 06:00:00|1577.2|1576|1574.8|1573.6|1578.7|1577.5|1573.9|1572.7|1155
1644303600000|2022-02-08 07:00:00|1575.2|1574|1577.9|1576.7|1578.4|1577.2|1572.2|1571|1084
1644307200000|2022-02-08 08:00:00|1577.8|1576.6|1576.2|1575|1578.2|1577|1574.2|1573|630
1644310800000|2022-02-08 09:00:00|1576.4|1575.2|1575.9|1574.7|1581.9|1580.7|1575.6|1574.4|1007
1644314400000|2022-02-08 10:00:00|1576.1|1574.9|1578.4|1577.2|1579.6|1578.4|1574.7|1573.5|860
1644318000000|2022-02-08 11:00:00|1578.3|1577.1|1572.2|1571|1578.9|1577.7|1571.1|1569.9|2249
1644321600000|2022-02-08 12:00:00|1572.3|1571.1|1577.5|1576.3|1578|1576.8|1571.5|1570.3|2840
1644325200000|2022-02-08 13:00:00|1577.4|1576.2|1572.3|1571.1|1578|1576.8|1569|1567.8|5022
1644328800000|2022-02-08 14:00:00|1570.7|1569.5|1575.1|1573.9|1579.9|1578.7|1570.5|1569.3|10981
1644332400000|2022-02-08 15:00:00|1574.8|1573.6|1567.5|1566.3|1576.6|1575.4|1565.7|1564.5|18114
1644336000000|2022-02-08 16:00:00|1567.4|1566.2|1568.9|1567.7|1570.1|1568.9|1564.6|1563.4|8170
1644339600000|2022-02-08 17:00:00|1569|1567.8|1571.2|1570|1571.2|1570|1563.1|1561.9|16147
1644343200000|2022-02-08 18:00:00|1571.1|1569.9|1569.7|1568.5|1571.4|1570.2|1568.6|1567.4|9280
1644346800000|2022-02-08 19:00:00|1569.9|1568.7|1571.5|1570.3|1573.4|1572.2|1569.8|1568.6|9767
1644368400000|2022-02-09 01:00:00|1572.5|1571.3|1572.7|1571.5|1576.9|1575.7|1569.1|1567.9|3025
1644372000000|2022-02-09 02:00:00|1572.8|1571.6|1572.4|1571.2|1575|1573.8|1571.7|1570.5|714
1644375600000|2022-02-09 03:00:00|1572.6|1571.4|1579.7|1578.5|1580.6|1579.4|1572.4|1571.2|2237
1644379200000|2022-02-09 04:00:00|1579.8|1578.6|1577.7|1576.5|1580|1578.8|1577.1|1575.9|404
1644382800000|2022-02-09 05:00:00|1577.9|1576.7|1581.7|1580.5|1582.4|1581.2|1577|1575.8|849
1644386400000|2022-02-09 06:00:00|1581.6|1580.4|1582.9|1581.7|1584|1582.8|1580.1|1578.9|936
1644390000000|2022-02-09 07:00:00|1582.7|1581.5|1582.8|1581.6|1583.5|1582.3|1578.8|1577.6|768
1644393600000|2022-02-09 08:00:00|1582.7|1581.5|1584.1|1582.9|1584.5|1583.3|1580.2|1579|2332
1644397200000|2022-02-09 09:00:00|1584|1582.8|1585.5|1584.3|1585.6|1584.4|1582.3|1581.1|1190
1644400800000|2022-02-09 10:00:00|1585.4|1584.2|1581.3|1580.1|1585.5|1584.3|1579.3|1578.1|825
1644404400000|2022-02-09 11:00:00|1581.4|1580.2|1584.8|1583.6|1584.9|1583.7|1580.2|1579|810
1644408000000|2022-02-09 12:00:00|1584.6|1583.4|1583.1|1581.9|1586.9|1585.7|1581.7|1580.5|3978
1644411600000|2022-02-09 13:00:00|1583|1581.8|1578.2|1577|1584.6|1583.4|1576.2|1575|3312
1644415200000|2022-02-09 14:00:00|1579|1577.8|1585.2|1584|1586.4|1585.2|1578.9|1577.7|7481
1644418800000|2022-02-09 15:00:00|1585.3|1584.1|1586.4|1585.2|1593.8|1592.6|1582.7|1581.5|16702
1644422400000|2022-02-09 16:00:00|1586.5|1585.3|1590.7|1589.5|1592.4|1591.2|1584.8|1583.6|10180
1644426000000|2022-02-09 17:00:00|1591.3|1590.1|1593.6|1592.4|1595.2|1593.6|1578.4|1577.2|17126
1644429600000|2022-02-09 18:00:00|1593.7|1592.5|1596.8|1595.6|1599.4|1598.2|1588.6|1587.4|15881
1644433200000|2022-02-09 19:00:00|1596.7|1595.5|1594.5|1593.3|1598.9|1597.7|1593|1591.8|11846
1644454800000|2022-02-10 01:00:00|1593.5|1592.3|1605.1|1603.9|1605.1|1603.9|1591.3|1590.1|4379
1644458400000|2022-02-10 02:00:00|1605|1603.8|1607.8|1606.6|1608.2|1607|1602.9|1601.7|1542
1644462000000|2022-02-10 03:00:00|1607.9|1606.7|1607.9|1606.7|1608.6|1607.4|1606.7|1605.5|818
1644465600000|2022-02-10 04:00:00|1607.7|1606.5|1607.7|1606.5|1608.4|1607.2|1606.4|1605.2|440
1644469200000|2022-02-10 05:00:00|1607.8|1606.6|1606|1604.8|1610.5|1609.3|1605.8|1604.6|791
1644472800000|2022-02-10 06:00:00|1606.2|1605|1607.7|1606.5|1609|1607.8|1604.4|1603.2|1471
1644476400000|2022-02-10 07:00:00|1607.6|1606.4|1605.4|1604.2|1607.8|1606.6|1603.4|1602.2|859
1644480000000|2022-02-10 08:00:00|1605.5|1604.3|1605.7|1604.5|1608.3|1607.1|1604.3|1603.1|652
1644483600000|2022-02-10 09:00:00|1605.5|1604.3|1602.5|1601.3|1605.9|1604.7|1601.9|1600.7|1373
1644487200000|2022-02-10 10:00:00|1602.6|1601.4|1603.2|1602|1605.3|1604.1|1600.4|1599.2|1193
1644490800000|2022-02-10 11:00:00|1603.3|1602.1|1603.5|1602.3|1604.7|1603.5|1601.8|1600.6|1626
1644494400000|2022-02-10 12:00:00|1603.7|1602.5|1626.4|1625.2|1627.4|1626.2|1603.5|1602.3|8215
1644498000000|2022-02-10 13:00:00|1626.5|1625.3|1626.7|1625.5|1629.9|1628.7|1619.5|1618.3|7733
1644501600000|2022-02-10 14:00:00|1626.3|1625.1|1631.5|1630.3|1634.6|1633.4|1618.4|1617.2|16271
1644505200000|2022-02-10 15:00:00|1631.4|1630.2|1617.7|1616.5|1634.6|1633.4|1613.4|1612.2|20893
1644508800000|2022-02-10 16:00:00|1617.6|1616.4|1600.4|1599.2|1618|1616.8|1599.9|1598.7|15899
1644512400000|2022-02-10 17:00:00|1600.1|1598.9|1598.1|1596.9|1604.7|1603.5|1587.2|1586|19486
1644516000000|2022-02-10 18:00:00|1597.8|1596.6|1574.9|1573.7|1597.8|1596.6|1568.2|1567|22726
1644519600000|2022-02-10 19:00:00|1575|1573.8|1575.6|1574.4|1579.9|1578.7|1572.9|1571.7|10287
1644541200000|2022-02-11 01:00:00|1575|1573.8|1577.8|1576.6|1587.3|1586.1|1571|1569.8|4863
1644544800000|2022-02-11 02:00:00|1577.6|1576.4|1584|1582.8|1586|1584.8|1575.2|1574|1770
1644548400000|2022-02-11 03:00:00|1583.9|1582.7|1579.5|1578.3|1584.5|1583.3|1578.7|1577.5|667
1644552000000|2022-02-11 04:00:00|1579.6|1578.4|1580|1578.8|1581|1579.8|1578.8|1577.6|324
1644555600000|2022-02-11 05:00:00|1579.8|1578.6|1578.5|1577.3|1581.5|1580.3|1577.5|1576.3|883
1644559200000|2022-02-11 06:00:00|1578.3|1577.1|1573.6|1572.4|1582.1|1580.9|1573.2|1572|1016
1644562800000|2022-02-11 07:00:00|1573.7|1572.5|1581.3|1580.1|1581.3|1580.1|1571.4|1570.2|1056
1644566400000|2022-02-11 08:00:00|1581.4|1580.2|1582.3|1581.1|1586.8|1585.6|1578.6|1577.4|1173
1644570000000|2022-02-11 09:00:00|1582.8|1581.6|1586.8|1585.6|1588.3|1587.1|1582.7|1581.5|4980
1644573600000|2022-02-11 10:00:00|1586.7|1585.5|1584.5|1583.3|1588.4|1587.2|1584.1|1582.9|822
1644577200000|2022-02-11 11:00:00|1584.4|1583.2|1584.6|1583.4|1588.7|1587.5|1583.4|1582.2|1236
1644580800000|2022-02-11 12:00:00|1584.7|1583.5|1589.2|1588|1590.8|1589.6|1583.6|1582.4|1900
1644584400000|2022-02-11 13:00:00|1589.5|1588.3|1588.8|1587.6|1594.9|1593.7|1586.2|1585|5337
1644588000000|2022-02-11 14:00:00|1588.5|1587.3|1588.7|1587.5|1594.6|1593.4|1586.5|1585.3|11706
1644591600000|2022-02-11 15:00:00|1588.6|1587.4|1581.6|1580.4|1597.4|1596.2|1580.9|1579.7|18081
1644595200000|2022-02-11 16:00:00|1581.5|1580.3|1579.9|1578.7|1586|1584.8|1566.8|1565.6|15812
1644598800000|2022-02-11 17:00:00|1579.7|1578.5|1582|1580.8|1584.6|1583.4|1574.7|1573.5|8982
1644602400000|2022-02-11 18:00:00|1581.9|1580.7|1594.1|1592.9|1597|1595.8|1581.7|1580.5|13376
1644606000000|2022-02-11 19:00:00|1594.2|1593|1589|1587.8|1595.1|1593.9|1584.8|1583.6|8933
1644800400000|2022-02-14 01:00:00|1590.9|1589.7|1593.2|1592|1602.4|1601.2|1588|1586.8|6718
1644804000000|2022-02-14 02:00:00|1593|1591.8|1592.7|1591.5|1593.3|1592.1|1589.6|1588.4|1947
1644807600000|2022-02-14 03:00:00|1592.6|1591.4|1593.2|1592|1594|1592.8|1591.2|1590|820
1644811200000|2022-02-14 04:00:00|1593.1|1591.9|1590.9|1589.7|1593.4|1592.2|1590.1|1588.9|383
1644814800000|2022-02-14 05:00:00|1590.7|1589.5|1588.1|1586.9|1592.6|1591.4|1586|1584.8|560
1644818400000|2022-02-14 06:00:00|1588|1586.8|1587.4|1586.2|1590.5|1589.3|1585.5|1584.3|743
1644822000000|2022-02-14 07:00:00|1587.3|1586.1|1586.9|1585.7|1589.6|1588.4|1585.4|1584.2|503
1644825600000|2022-02-14 08:00:00|1586.8|1585.6|1577.1|1575.9|1586.9|1585.7|1575.3|1574.1|3404
1644829200000|2022-02-14 09:00:00|1577|1575.8|1579.4|1578.2|1581.5|1580.3|1574.1|1572.9|1550
1644832800000|2022-02-14 10:00:00|1579.7|1578.5|1577.8|1576.6|1581.5|1580.3|1577.3|1576.1|2489
1644836400000|2022-02-14 11:00:00|1577.7|1576.5|1569.7|1568.5|1580.2|1579|1569.6|1568.4|6588
1644840000000|2022-02-14 12:00:00|1569.5|1568.3|1571.4|1570.2|1575.3|1574.1|1555.5|1554.3|6241
1644843600000|2022-02-14 13:00:00|1571.5|1570.3|1568.4|1567.2|1572.6|1571.4|1564.9|1563.7|2359
1644847200000|2022-02-14 14:00:00|1572.1|1570.9|1569.8|1568.6|1573.6|1572.4|1560.8|1559.6|11470
1644850800000|2022-02-14 15:00:00|1570|1568.8|1567.3|1566.1|1571.4|1570.2|1559.6|1558.4|9210
1644854400000|2022-02-14 16:00:00|1567.5|1566.3|1565.1|1563.9|1569.3|1568.1|1563|1561.8|5195
1644858000000|2022-02-14 17:00:00|1565.3|1564.1|1567.7|1566.5|1569.2|1568|1563.9|1562.7|4278
1644861600000|2022-02-14 18:00:00|1567.8|1566.6|1575.8|1574.6|1576.2|1575|1565.5|1564.3|3632
1644865200000|2022-02-14 19:00:00|1575.5|1574.3|1574.9|1573.7|1577.7|1576.5|1572.6|1571.4|6571
1644886800000|2022-02-15 01:00:00|1575.3|1574.1|1577.7|1576.5|1580.6|1579.4|1572.8|1571.6|2371
1644890400000|2022-02-15 02:00:00|1577.5|1576.3|1578.5|1577.3|1580|1578.8|1575.5|1574.3|534
1644894000000|2022-02-15 03:00:00|1578.3|1577.1|1573.7|1572.5|1578.6|1577.4|1572.9|1571.7|565
1644897600000|2022-02-15 04:00:00|1573.6|1572.4|1570.8|1569.6|1574|1572.8|1570.2|1569|297
1644901200000|2022-02-15 05:00:00|1570.5|1569.3|1572.4|1571.2|1574.7|1573.5|1568.9|1567.7|852
1644904800000|2022-02-15 06:00:00|1572.2|1571|1572|1570.8|1572.8|1571.6|1566.3|1565.1|1016
1644908400000|2022-02-15 07:00:00|1571.8|1570.6|1572.6|1571.4|1573|1571.8|1567.6|1566.4|591
1644912000000|2022-02-15 08:00:00|1572.3|1571.1|1568.6|1567.4|1572.5|1571.3|1567.2|1566|658
1644915600000|2022-02-15 09:00:00|1568.3|1567.1|1563.4|1562.2|1568.7|1567.5|1562|1560.8|3613
1644919200000|2022-02-15 10:00:00|1563.3|1562.1|1560.7|1559.5|1564.5|1563.3|1559.7|1558.5|1987
1644922800000|2022-02-15 11:00:00|1560.8|1559.6|1558|1556.8|1562|1560.8|1557.4|1556.2|1121
1644926400000|2022-02-15 12:00:00|1558.2|1557|1554.9|1553.7|1560.8|1559.6|1554.7|1553.5|2515
1644930000000|2022-02-15 13:00:00|1555.3|1554.1|1555.1|1553.9|1557.4|1556.2|1549.1|1547.9|11480
1644933600000|2022-02-15 14:00:00|1554.3|1553.1|1549.4|1548.2|1560|1558.8|1546.6|1545.4|16953
1644937200000|2022-02-15 15:00:00|1549.5|1548.3|1556.7|1555.5|1562.2|1561|1548.7|1547.5|12374
1644940800000|2022-02-15 16:00:00|1556.9|1555.7|1564.3|1563.1|1569.4|1568.2|1555.9|1554.7|8066
1644944400000|2022-02-15 17:00:00|1564.2|1563|1555.9|1554.7|1565.4|1564.2|1555.1|1553.9|7414
1644948000000|2022-02-15 18:00:00|1555.7|1554.5|1556.2|1555|1557.2|1556|1551.4|1550.2|9058
1644951600000|2022-02-15 19:00:00|1556.3|1555.1|1554.7|1553.5|1557|1555.8|1554.2|1553|6075
1644973200000|2022-02-16 01:00:00|1557.2|1556|1553.9|1552.7|1557.8|1556.6|1551.2|1550|3266
1644976800000|2022-02-16 02:00:00|1553.8|1552.6|1564.6|1563.4|1565.9|1564.7|1552.6|1551.4|1472
1644980400000|2022-02-16 03:00:00|1564.9|1563.7|1563.3|1562.1|1567.5|1566.3|1562.5|1561.3|1026
1644984000000|2022-02-16 04:00:00|1563.4|1562.2|1564|1562.8|1564.6|1563.4|1563|1561.8|236
1644987600000|2022-02-16 05:00:00|1564.4|1563.2|1562.7|1561.5|1564.9|1563.7|1562.7|1561.5|612
1644991200000|2022-02-16 06:00:00|1562.8|1561.6|1568.5|1567.3|1568.7|1567.5|1562.4|1561.2|1240
1644994800000|2022-02-16 07:00:00|1568.4|1567.2|1566.1|1564.9|1570.9|1569.7|1566.1|1564.9|922
1644998400000|2022-02-16 08:00:00|1565.6|1564.4|1566.2|1565|1567.4|1566.2|1564.8|1563.6|681
1645002000000|2022-02-16 09:00:00|1566.3|1565.1|1566.8|1565.6|1568.7|1567.5|1565.4|1564.2|379
1645005600000|2022-02-16 10:00:00|1567.2|1566|1569.1|1567.9|1569.3|1568.1|1565.7|1564.5|2604
1645009200000|2022-02-16 11:00:00|1569|1567.8|1572.4|1571.2|1574.4|1573.2|1568.1|1566.9|970
1645012800000|2022-02-16 12:00:00|1572.5|1571.3|1567.5|1566.3|1574.9|1573.7|1566.7|1565.5|2761
1645016400000|2022-02-16 13:00:00|1567.4|1566.2|1566.4|1565.2|1568.7|1567.5|1565.6|1564.4|1166
1645020000000|2022-02-16 14:00:00|1566.1|1564.9|1577.1|1575.9|1579|1577.8|1565.2|1564|9676
1645023600000|2022-02-16 15:00:00|1577.2|1576|1580.6|1579.4|1584.6|1583.4|1573.8|1572.6|7846
1645027200000|2022-02-16 16:00:00|1580.8|1579.6|1583|1581.8|1587.6|1586.4|1578.7|1577.5|8961
1645030800000|2022-02-16 17:00:00|1583.1|1581.9|1585.8|1584.6|1587.5|1586.3|1580.8|1579.6|4801
1645034400000|2022-02-16 18:00:00|1586|1584.8|1589.1|1587.9|1593.5|1592.3|1585.5|1584.3|7581
1645038000000|2022-02-16 19:00:00|1589.2|1588|1590.6|1589.4|1592.7|1591.5|1588.8|1587.6|4490
1645059600000|2022-02-17 01:00:00|1588.9|1587.7|1585.8|1584.6|1590.7|1589.5|1585.8|1584.6|5051
1645063200000|2022-02-17 02:00:00|1585.9|1584.7|1582.9|1581.7|1587.5|1586.3|1579.9|1578.7|1085
1645066800000|2022-02-17 03:00:00|1582.8|1581.6|1583.3|1582.1|1586.2|1585|1582|1580.8|461
1645070400000|2022-02-17 04:00:00|1582.7|1581.5|1587.9|1586.7|1589.8|1588.6|1581.3|1580.1|1004
1645074000000|2022-02-17 05:00:00|1588|1586.8|1587.4|1586.2|1589.6|1588.4|1585.7|1584.5|529
1645077600000|2022-02-17 06:00:00|1587|1585.8|1593.7|1592.5|1594.9|1593.7|1586.1|1584.9|1931
1645081200000|2022-02-17 07:00:00|1593.8|1592.6|1597.4|1596.2|1598.7|1597.5|1593.4|1592.2|974
1645084800000|2022-02-17 08:00:00|1597.5|1596.3|1594.5|1593.3|1598.2|1597|1592.9|1591.7|786
1645088400000|2022-02-17 09:00:00|1594.6|1593.4|1593.4|1592.2|1595.1|1593.9|1591.9|1590.7|367
1645092000000|2022-02-17 10:00:00|1594.2|1593|1598.9|1597.7|1600.2|1599|1593.4|1592.2|790
1645095600000|2022-02-17 11:00:00|1598.7|1597.5|1601.4|1600.2|1602.3|1601.1|1598.3|1597.1|854
1645099200000|2022-02-17 12:00:00|1601.7|1600.5|1603.2|1602|1604.9|1603.7|1600.3|1599.1|2010
1645102800000|2022-02-17 13:00:00|1603.5|1602.3|1607.7|1606.5|1609.5|1608.3|1603.3|1602.1|3465
1645106400000|2022-02-17 14:00:00|1605.7|1604.5|1601.2|1600|1609.4|1608.2|1598.1|1596.9|11521
1645110000000|2022-02-17 15:00:00|1601|1599.8|1586.4|1585.2|1601.7|1600.5|1586.3|1585.1|11469
1645113600000|2022-02-17 16:00:00|1586.3|1585.1|1589|1587.8|1597|1595.8|1584|1582.8|7374
1645117200000|2022-02-17 17:00:00|1588.8|1587.6|1591|1589.8|1592.7|1591.5|1588.2|1587|2519
1645120800000|2022-02-17 18:00:00|1590.8|1589.6|1594.7|1593.5|1595.7|1594.5|1590.7|1589.5|4035
1645124400000|2022-02-17 19:00:00|1595|1593.8|1594.6|1593.4|1597.7|1596.5|1594.3|1593.1|3778
1645146000000|2022-02-18 01:00:00|1593.9|1592.7|1595.4|1594.2|1596.9|1595.7|1590.5|1589.3|3788
1645149600000|2022-02-18 02:00:00|1595.5|1594.3|1594|1592.8|1596.2|1595|1593.4|1592.2|588
1645153200000|2022-02-18 03:00:00|1593.9|1592.7|1593.8|1592.6|1595.1|1593.9|1593.2|1592|1213
1645156800000|2022-02-18 04:00:00|1594|1592.8|1590.7|1589.5|1594.4|1593.2|1590.5|1589.3|412
1645160400000|2022-02-18 05:00:00|1590.6|1589.4|1596.2|1595|1596.2|1595|1590.5|1589.3|489
1645164000000|2022-02-18 06:00:00|1595.8|1594.6|1598.3|1597.1|1599.6|1598.4|1595.4|1594.2|646
1645167600000|2022-02-18 07:00:00|1598.4|1597.2|1600.4|1599.2|1600.5|1599.3|1598.1|1596.9|1103
1645171200000|2022-02-18 08:00:00|1600.5|1599.3|1603.4|1602.2|1603.4|1602.2|1598.3|1597.1|607
1645174800000|2022-02-18 09:00:00|1603.3|1602.1|1604.3|1603.1|1605|1603.8|1601.4|1600.2|874
1645178400000|2022-02-18 10:00:00|1604.2|1603|1601.4|1600.2|1605.4|1604.2|1600.5|1599.3|445
1645182000000|2022-02-18 11:00:00|1601.5|1600.3|1603.1|1601.9|1604.1|1602.9|1601.2|1600|1065
1645185600000|2022-02-18 12:00:00|1602.9|1601.7|1602.7|1601.5|1603.9|1602.7|1602.4|1601.2|874
1645189200000|2022-02-18 13:00:00|1602.6|1601.4|1596.9|1595.7|1603.4|1602.2|1596|1594.8|4185
1645192800000|2022-02-18 14:00:00|1598.5|1597.3|1605.4|1604.2|1606.8|1605.6|1594.7|1593.5|8126
1645196400000|2022-02-18 15:00:00|1605.3|1604.1|1604.4|1603.2|1611.2|1610|1601.7|1600.5|10644
1645200000000|2022-02-18 16:00:00|1604.2|1603|1599.5|1598.3|1608.2|1607|1594.4|1593.2|8056
1645203600000|2022-02-18 17:00:00|1599.7|1598.5|1602.8|1601.6|1603.3|1602.1|1598.7|1597.5|6070
1645207200000|2022-02-18 18:00:00|1602.9|1601.7|1602.1|1600.9|1605|1603.8|1601.9|1600.7|5215
1645210800000|2022-02-18 19:00:00|1602.2|1601|1603.4|1602.2|1605.3|1604.1|1601.4|1600.2|4704
1645491600000|2022-02-22 01:00:00|1614.1|1612.9|1625.7|1624.5|1626.9|1625.7|1614.1|1612.9|3171
1645495200000|2022-02-22 02:00:00|1625.4|1624.2|1626.9|1625.7|1627.9|1626.7|1623.2|1622|682
1645498800000|2022-02-22 03:00:00|1627|1625.8|1624.8|1623.6|1627.1|1625.9|1623.4|1622.2|760
1645502400000|2022-02-22 04:00:00|1624.7|1623.5|1623.4|1622.2|1626.4|1625.2|1623.4|1622.2|271
1645506000000|2022-02-22 05:00:00|1623.2|1622|1624.6|1623.4|1625.6|1624.4|1621.4|1620.2|403
1645509600000|2022-02-22 06:00:00|1624.4|1623.2|1628.5|1627.3|1628.9|1627.7|1623.1|1621.9|403
1645513200000|2022-02-22 07:00:00|1628.3|1627.1|1628.9|1627.7|1629.4|1628.2|1624.8|1623.6|471
1645516800000|2022-02-22 08:00:00|1629.2|1628|1630.8|1629.6|1633.4|1632.2|1628.1|1626.9|607
1645520400000|2022-02-22 09:00:00|1630.9|1629.7|1628.3|1627.1|1631.8|1630.6|1627.6|1626.4|297
1645524000000|2022-02-22 10:00:00|1627.7|1626.5|1630.3|1629.1|1633.4|1632.2|1627.3|1626.1|1308
1645527600000|2022-02-22 11:00:00|1630.1|1628.9|1615.8|1614.6|1630.1|1628.9|1612.7|1611.5|1218
1645531200000|2022-02-22 12:00:00|1615.9|1614.7|1613.6|1612.4|1621.4|1620.2|1613.1|1611.9|1794
1645534800000|2022-02-22 13:00:00|1613.7|1612.5|1608.1|1606.9|1613.8|1612.6|1604.2|1603|2218
1645538400000|2022-02-22 14:00:00|1610.4|1609.2|1627.5|1626.3|1630.7|1629.5|1608.3|1607.1|9905
1645542000000|2022-02-22 15:00:00|1627.4|1626.2|1619.3|1618.1|1630|1628.8|1617|1615.8|8744
1645545600000|2022-02-22 16:00:00|1619.5|1618.3|1622.9|1621.7|1625.7|1624.5|1618.7|1617.5|5104
1645549200000|2022-02-22 17:00:00|1622.8|1621.6|1624.6|1623.4|1626.7|1625.5|1621.8|1620.6|6314
1645552800000|2022-02-22 18:00:00|1624.7|1623.5|1628|1626.8|1630|1628.8|1624.2|1623|6424
1645556400000|2022-02-22 19:00:00|1628.4|1627.2|1641.5|1640.3|1641.7|1640.5|1626.7|1625.5|4240
1645578000000|2022-02-23 01:00:00|1636.9|1635.7|1643.3|1642.1|1646|1644.8|1636.7|1635.5|3440
1645581600000|2022-02-23 02:00:00|1643.4|1642.2|1648.8|1647.6|1649.8|1648.6|1642.9|1641.7|1814
1645585200000|2022-02-23 03:00:00|1648.7|1647.5|1648.8|1647.6|1650.3|1649.1|1647.5|1646.3|268
1645588800000|2022-02-23 04:00:00|1648.6|1647.4|1646.3|1645.1|1648.6|1647.4|1646.3|1645.1|452
1645592400000|2022-02-23 05:00:00|1646.4|1645.2|1654|1652.8|1654|1652.8|1646.2|1645|360
1645596000000|2022-02-23 06:00:00|1653.9|1652.7|1643.3|1642.1|1654|1652.8|1643|1641.8|516
1645599600000|2022-02-23 07:00:00|1643.4|1642.2|1644.4|1643.2|1645.3|1644.1|1642.8|1641.6|504
1645603200000|2022-02-23 08:00:00|1644.7|1643.5|1646.3|1645.1|1647|1645.8|1643.7|1642.5|424
1645606800000|2022-02-23 09:00:00|1646|1644.8|1645.2|1644|1648.3|1647.1|1644.2|1643|839
1645610400000|2022-02-23 10:00:00|1645|1643.8|1643.4|1642.2|1646|1644.8|1641.8|1640.6|502
1645614000000|2022-02-23 11:00:00|1643.5|1642.3|1644.5|1643.3|1646.4|1645.2|1640.3|1639.1|674
1645617600000|2022-02-23 12:00:00|1644.4|1643.2|1646|1644.8|1648.5|1647.3|1641.7|1640.5|969
1645621200000|2022-02-23 13:00:00|1646.3|1645.1|1649.3|1648.1|1650.3|1649.1|1645.7|1644.5|2036
1645624800000|2022-02-23 14:00:00|1650|1648.8|1655.3|1654.1|1657.6|1656.4|1646.7|1645.5|11096
1645628400000|2022-02-23 15:00:00|1655.5|1654.3|1661.7|1660.5|1663.3|1662.1|1652|1650.8|7489
1645632000000|2022-02-23 16:00:00|1661.8|1660.6|1659.5|1658.3|1664.8|1663.6|1655.3|1654.1|6253
1645635600000|2022-02-23 17:00:00|1659.4|1658.2|1662.7|1661.5|1666.8|1665.6|1658.3|1657.1|4970
1645639200000|2022-02-23 18:00:00|1662.6|1661.4|1668.2|1667|1675.6|1674.4|1662.3|1661.1|6765
1645642800000|2022-02-23 19:00:00|1668.3|1667.1|1670.8|1669.6|1673.6|1672.4|1667.3|1666.1|3649
1645664400000|2022-02-24 01:00:00|1670.4|1669.2|1686.7|1685.5|1689.2|1688|1665.4|1664.1|20397
1645668000000|2022-02-24 02:00:00|1686.6|1685.4|1689.5|1688.3|1694.5|1693.3|1683.8|1682.6|2735
1645671600000|2022-02-24 03:00:00|1689.4|1688.2|1711.7|1710.5|1716.1|1714.9|1688.9|1687.7|18835
1645675200000|2022-02-24 04:00:00|1711.4|1710.2|1702.8|1701.6|1719.5|1718.3|1696.2|1695|5683
1645678800000|2022-02-24 05:00:00|1702.9|1701.7|1718.3|1717.1|1722.4|1721.2|1697.3|1696.1|3609
1645682400000|2022-02-24 06:00:00|1718.4|1717.2|1726.4|1725.2|1726.7|1725.5|1712.2|1711|2943
1645686000000|2022-02-24 07:00:00|1726.2|1725|1745.2|1744|1754.2|1753|1723.5|1722.3|5323
1645689600000|2022-02-24 08:00:00|1745|1743.8|1738.9|1737.7|1756.9|1755.7|1735.9|1734.7|4088
1645693200000|2022-02-24 09:00:00|1739|1737.8|1759.5|1758.3|1759.9|1758.7|1738|1736.8|3490
1645696800000|2022-02-24 10:00:00|1759.4|1758.2|1748.1|1746.9|1759.7|1758.5|1745.3|1744.1|3934
1645700400000|2022-02-24 11:00:00|1748.2|1747|1721.8|1720.6|1750.6|1749.4|1714.6|1712.8|60889
1645704000000|2022-02-24 12:00:00|1721.9|1720.7|1719.5|1718.3|1727.9|1726.7|1703.9|1702.7|6734
1645707600000|2022-02-24 13:00:00|1719|1717.8|1710.2|1709|1723|1721.8|1708.2|1707|4540
1645711200000|2022-02-24 14:00:00|1711.1|1709.9|1677.2|1676|1712.6|1711.4|1663.5|1662.3|21376
1645714800000|2022-02-24 15:00:00|1677.3|1676.1|1680|1678.8|1691.9|1690.7|1674.5|1673.3|16321
1645718400000|2022-02-24 16:00:00|1680.3|1679.1|1661.8|1660.6|1685.5|1684.3|1649.5|1648.3|14381
1645722000000|2022-02-24 17:00:00|1661.6|1660.4|1666.4|1665.2|1672.9|1671.7|1655.5|1654.3|10146
1645725600000|2022-02-24 18:00:00|1666.3|1665.1|1654.4|1653.2|1670.5|1669.3|1650.9|1649.7|11681
1645729200000|2022-02-24 19:00:00|1654.5|1653.3|1652.5|1651.3|1657|1655.8|1649|1647.8|7360
1645750800000|2022-02-25 01:00:00|1655.3|1654.1|1666.3|1665.1|1669.5|1668.3|1653.7|1652.5|4813
1645754400000|2022-02-25 02:00:00|1666.2|1665|1663.8|1662.6|1670.2|1669|1662.8|1661.6|1873
1645758000000|2022-02-25 03:00:00|1663.6|1662.4|1668.1|1666.9|1668.2|1667|1662.3|1661.1|1236
1645761600000|2022-02-25 04:00:00|1668.3|1667.1|1669.1|1667.9|1670.3|1669.1|1666.2|1665|632
1645765200000|2022-02-25 05:00:00|1668.8|1667.6|1666.5|1665.3|1669.7|1668.5|1665.7|1664.5|504
1645768800000|2022-02-25 06:00:00|1666.7|1665.5|1664.8|1663.6|1667.8|1666.6|1663|1661.8|1156
1645772400000|2022-02-25 07:00:00|1664.5|1663.3|1659.4|1658.2|1665.9|1664.7|1658.6|1657.4|782
1645776000000|2022-02-25 08:00:00|1659.5|1658.3|1638.8|1637.6|1663.6|1662.4|1624.8|1623.6|3334
1645779600000|2022-02-25 09:00:00|1638.5|1637.3|1628.5|1627.3|1639.1|1637.9|1624.6|1623.4|2413
1645783200000|2022-02-25 10:00:00|1628.4|1627.2|1623.2|1622|1630.4|1629.2|1621.4|1620.2|1783
1645786800000|2022-02-25 11:00:00|1623|1621.8|1613.8|1612.6|1623|1621.8|1595.8|1594.6|5844
1645790400000|2022-02-25 12:00:00|1613.6|1612.4|1619|1617.8|1621.9|1620.7|1612.3|1611.1|3947
1645794000000|2022-02-25 13:00:00|1618.5|1617.3|1616.2|1615|1626.3|1625.1|1612|1610.8|3508
1645797600000|2022-02-25 14:00:00|1619.7|1618.5|1603.1|1601.9|1631.1|1629.9|1601.1|1599.9|15012
1645801200000|2022-02-25 15:00:00|1603|1601.8|1605.5|1604.3|1609.1|1607.9|1595.2|1594|15230
1645804800000|2022-02-25 16:00:00|1605.6|1604.4|1592.1|1590.9|1607.3|1606.1|1587.7|1586.5|12312
1645808400000|2022-02-25 17:00:00|1592.2|1591|1586.7|1585.5|1592.6|1591.4|1579.6|1578.4|10943
1645812000000|2022-02-25 18:00:00|1586.8|1585.6|1591.3|1590.1|1593.8|1592.6|1583.2|1582|8081
1645815600000|2022-02-25 19:00:00|1591.6|1590.4|1584|1582.8|1593.1|1591.9|1581.6|1580.4|5617
1645491600000|2022-02-22 01:00:00|1614.1|1612.9|1625.7|1624.5|1626.9|1625.7|1614.1|1612.9|3171
1645495200000|2022-02-22 02:00:00|1625.4|1624.2|1626.9|1625.7|1627.9|1626.7|1623.2|1622|682
1645498800000|2022-02-22 03:00:00|1627|1625.8|1624.8|1623.6|1627.1|1625.9|1623.4|1622.2|760
1645502400000|2022-02-22 04:00:00|1624.7|1623.5|1623.4|1622.2|1626.4|1625.2|1623.4|1622.2|271
1645506000000|2022-02-22 05:00:00|1623.2|1622|1624.6|1623.4|1625.6|1624.4|1621.4|1620.2|403
1645509600000|2022-02-22 06:00:00|1624.4|1623.2|1628.5|1627.3|1628.9|1627.7|1623.1|1621.9|403
1645513200000|2022-02-22 07:00:00|1628.3|1627.1|1628.9|1627.7|1629.4|1628.2|1624.8|1623.6|471
1645516800000|2022-02-22 08:00:00|1629.2|1628|1630.8|1629.6|1633.4|1632.2|1628.1|1626.9|607
1645520400000|2022-02-22 09:00:00|1630.9|1629.7|1628.3|1627.1|1631.8|1630.6|1627.6|1626.4|297
1645524000000|2022-02-22 10:00:00|1627.7|1626.5|1630.3|1629.1|1633.4|1632.2|1627.3|1626.1|1308
1645527600000|2022-02-22 11:00:00|1630.1|1628.9|1615.8|1614.6|1630.1|1628.9|1612.7|1611.5|1218
1645531200000|2022-02-22 12:00:00|1615.9|1614.7|1613.6|1612.4|1621.4|1620.2|1613.1|1611.9|1794
1645534800000|2022-02-22 13:00:00|1613.7|1612.5|1608.1|1606.9|1613.8|1612.6|1604.2|1603|2218
1645538400000|2022-02-22 14:00:00|1610.4|1609.2|1627.5|1626.3|1630.7|1629.5|1608.3|1607.1|9905
1645542000000|2022-02-22 15:00:00|1627.4|1626.2|1619.3|1618.1|1630|1628.8|1617|1615.8|8744
1645545600000|2022-02-22 16:00:00|1619.5|1618.3|1622.9|1621.7|1625.7|1624.5|1618.7|1617.5|5104
1645549200000|2022-02-22 17:00:00|1622.8|1621.6|1624.6|1623.4|1626.7|1625.5|1621.8|1620.6|6314
1645552800000|2022-02-22 18:00:00|1624.7|1623.5|1628|1626.8|1630|1628.8|1624.2|1623|6424
1645556400000|2022-02-22 19:00:00|1628.4|1627.2|1641.5|1640.3|1641.7|1640.5|1626.7|1625.5|4240
1645578000000|2022-02-23 01:00:00|1636.9|1635.7|1643.3|1642.1|1646|1644.8|1636.7|1635.5|3440
1645581600000|2022-02-23 02:00:00|1643.4|1642.2|1648.8|1647.6|1649.8|1648.6|1642.9|1641.7|1814
1645585200000|2022-02-23 03:00:00|1648.7|1647.5|1648.8|1647.6|1650.3|1649.1|1647.5|1646.3|268
1645588800000|2022-02-23 04:00:00|1648.6|1647.4|1646.3|1645.1|1648.6|1647.4|1646.3|1645.1|452
1645592400000|2022-02-23 05:00:00|1646.4|1645.2|1654|1652.8|1654|1652.8|1646.2|1645|360
1645596000000|2022-02-23 06:00:00|1653.9|1652.7|1643.3|1642.1|1654|1652.8|1643|1641.8|516
1645599600000|2022-02-23 07:00:00|1643.4|1642.2|1644.4|1643.2|1645.3|1644.1|1642.8|1641.6|504
1645603200000|2022-02-23 08:00:00|1644.7|1643.5|1646.3|1645.1|1647|1645.8|1643.7|1642.5|424
1645606800000|2022-02-23 09:00:00|1646|1644.8|1645.2|1644|1648.3|1647.1|1644.2|1643|839
1645610400000|2022-02-23 10:00:00|1645|1643.8|1643.4|1642.2|1646|1644.8|1641.8|1640.6|502
1645614000000|2022-02-23 11:00:00|1643.5|1642.3|1644.5|1643.3|1646.4|1645.2|1640.3|1639.1|674
1645617600000|2022-02-23 12:00:00|1644.4|1643.2|1646|1644.8|1648.5|1647.3|1641.7|1640.5|969
1645621200000|2022-02-23 13:00:00|1646.3|1645.1|1649.3|1648.1|1650.3|1649.1|1645.7|1644.5|2036
1645624800000|2022-02-23 14:00:00|1650|1648.8|1655.3|1654.1|1657.6|1656.4|1646.7|1645.5|11096
1645628400000|2022-02-23 15:00:00|1655.5|1654.3|1661.7|1660.5|1663.3|1662.1|1652|1650.8|7489
1645632000000|2022-02-23 16:00:00|1661.8|1660.6|1659.5|1658.3|1664.8|1663.6|1655.3|1654.1|6253
1645635600000|2022-02-23 17:00:00|1659.4|1658.2|1662.7|1661.5|1666.8|1665.6|1658.3|1657.1|4970
1645639200000|2022-02-23 18:00:00|1662.6|1661.4|1668.2|1667|1675.6|1674.4|1662.3|1661.1|6765
1645642800000|2022-02-23 19:00:00|1668.3|1667.1|1670.8|1669.6|1673.6|1672.4|1667.3|1666.1|3649
1645664400000|2022-02-24 01:00:00|1670.4|1669.2|1686.7|1685.5|1689.2|1688|1665.4|1664.1|20397
1645668000000|2022-02-24 02:00:00|1686.6|1685.4|1689.5|1688.3|1694.5|1693.3|1683.8|1682.6|2735
1645671600000|2022-02-24 03:00:00|1689.4|1688.2|1711.7|1710.5|1716.1|1714.9|1688.9|1687.7|18835
1645675200000|2022-02-24 04:00:00|1711.4|1710.2|1702.8|1701.6|1719.5|1718.3|1696.2|1695|5683
1645678800000|2022-02-24 05:00:00|1702.9|1701.7|1718.3|1717.1|1722.4|1721.2|1697.3|1696.1|3609
1645682400000|2022-02-24 06:00:00|1718.4|1717.2|1726.4|1725.2|1726.7|1725.5|1712.2|1711|2943
1645686000000|2022-02-24 07:00:00|1726.2|1725|1745.2|1744|1754.2|1753|1723.5|1722.3|5323
1645689600000|2022-02-24 08:00:00|1745|1743.8|1738.9|1737.7|1756.9|1755.7|1735.9|1734.7|4088
1645693200000|2022-02-24 09:00:00|1739|1737.8|1759.5|1758.3|1759.9|1758.7|1738|1736.8|3490
1645696800000|2022-02-24 10:00:00|1759.4|1758.2|1748.1|1746.9|1759.7|1758.5|1745.3|1744.1|3934
1645700400000|2022-02-24 11:00:00|1748.2|1747|1721.8|1720.6|1750.6|1749.4|1714.6|1712.8|60889
1645704000000|2022-02-24 12:00:00|1721.9|1720.7|1719.5|1718.3|1727.9|1726.7|1703.9|1702.7|6734
1645707600000|2022-02-24 13:00:00|1719|1717.8|1710.2|1709|1723|1721.8|1708.2|1707|4540
1645711200000|2022-02-24 14:00:00|1711.1|1709.9|1677.2|1676|1712.6|1711.4|1663.5|1662.3|21376
1645714800000|2022-02-24 15:00:00|1677.3|1676.1|1680|1678.8|1691.9|1690.7|1674.5|1673.3|16321
1645718400000|2022-02-24 16:00:00|1680.3|1679.1|1661.8|1660.6|1685.5|1684.3|1649.5|1648.3|14381
1645722000000|2022-02-24 17:00:00|1661.6|1660.4|1666.4|1665.2|1672.9|1671.7|1655.5|1654.3|10146
1645725600000|2022-02-24 18:00:00|1666.3|1665.1|1654.4|1653.2|1670.5|1669.3|1650.9|1649.7|11681
1645729200000|2022-02-24 19:00:00|1654.5|1653.3|1652.5|1651.3|1657|1655.8|1649|1647.8|7360
1645750800000|2022-02-25 01:00:00|1655.3|1654.1|1666.3|1665.1|1669.5|1668.3|1653.7|1652.5|4813
1645754400000|2022-02-25 02:00:00|1666.2|1665|1663.8|1662.6|1670.2|1669|1662.8|1661.6|1873
1645758000000|2022-02-25 03:00:00|1663.6|1662.4|1668.1|1666.9|1668.2|1667|1662.3|1661.1|1236
1645761600000|2022-02-25 04:00:00|1668.3|1667.1|1669.1|1667.9|1670.3|1669.1|1666.2|1665|632
1645765200000|2022-02-25 05:00:00|1668.8|1667.6|1666.5|1665.3|1669.7|1668.5|1665.7|1664.5|504
1645768800000|2022-02-25 06:00:00|1666.7|1665.5|1664.8|1663.6|1667.8|1666.6|1663|1661.8|1156
1645772400000|2022-02-25 07:00:00|1664.5|1663.3|1659.4|1658.2|1665.9|1664.7|1658.6|1657.4|782
1645776000000|2022-02-25 08:00:00|1659.5|1658.3|1638.8|1637.6|1663.6|1662.4|1624.8|1623.6|3334
1645779600000|2022-02-25 09:00:00|1638.5|1637.3|1628.5|1627.3|1639.1|1637.9|1624.6|1623.4|2413
1645783200000|2022-02-25 10:00:00|1628.4|1627.2|1623.2|1622|1630.4|1629.2|1621.4|1620.2|1783
1645786800000|2022-02-25 11:00:00|1623|1621.8|1613.8|1612.6|1623|1621.8|1595.8|1594.6|5844
1645790400000|2022-02-25 12:00:00|1613.6|1612.4|1619|1617.8|1621.9|1620.7|1612.3|1611.1|3947
1645794000000|2022-02-25 13:00:00|1618.5|1617.3|1616.2|1615|1626.3|1625.1|1612|1610.8|3508
1645797600000|2022-02-25 14:00:00|1619.7|1618.5|1603.1|1601.9|1631.1|1629.9|1601.1|1599.9|15012
1645801200000|2022-02-25 15:00:00|1603|1601.8|1605.5|1604.3|1609.1|1607.9|1595.2|1594|15230
1645804800000|2022-02-25 16:00:00|1605.6|1604.4|1592.1|1590.9|1607.3|1606.1|1587.7|1586.5|12312
1645808400000|2022-02-25 17:00:00|1592.2|1591|1586.7|1585.5|1592.6|1591.4|1579.6|1578.4|10943
1645812000000|2022-02-25 18:00:00|1586.8|1585.6|1591.3|1590.1|1593.8|1592.6|1583.2|1582|8081
1645815600000|2022-02-25 19:00:00|1591.6|1590.4|1584|1582.8|1593.1|1591.9|1581.6|1580.4|5617
1646010000000|2022-02-28 01:00:00|1635.5|1634.3|1627|1625.8|1646|1644.8|1615|1613.8|8381
1646013600000|2022-02-28 02:00:00|1626.9|1625.7|1620.5|1619.3|1627.1|1625.9|1618.7|1617.5|1598
1646017200000|2022-02-28 03:00:00|1620.2|1619|1621.4|1620.2|1623.8|1622.6|1619.1|1617.9|862
1646020800000|2022-02-28 04:00:00|1621.2|1620|1623.9|1622.7|1625.2|1624|1621.2|1620|309
1646024400000|2022-02-28 05:00:00|1624.2|1623|1625.8|1624.6|1626.8|1625.6|1623|1621.8|455
1646028000000|2022-02-28 06:00:00|1625.9|1624.7|1626.4|1625.2|1630.8|1629.6|1623.9|1622.7|1105
1646031600000|2022-02-28 07:00:00|1626.3|1625.1|1621.5|1620.3|1630.2|1629|1620.4|1619.2|1128
1646035200000|2022-02-28 08:00:00|1621.7|1620.5|1619.3|1618.1|1626.3|1625.1|1618.3|1617.1|892
1646038800000|2022-02-28 09:00:00|1619.2|1618|1627.3|1626.1|1628.3|1627.1|1618.4|1617.2|933
1646042400000|2022-02-28 10:00:00|1627.4|1626.2|1625.3|1624.1|1630.3|1629.1|1624.1|1622.9|811
1646046000000|2022-02-28 11:00:00|1625.1|1623.9|1622.9|1621.7|1625.4|1624.2|1620|1618.8|750
1646049600000|2022-02-28 12:00:00|1623|1621.8|1621.5|1620.3|1623.9|1622.7|1617.3|1616.1|1791
1646053200000|2022-02-28 13:00:00|1621.8|1620.6|1623.4|1622.2|1624.7|1623.5|1618|1616.8|2032
1646056800000|2022-02-28 14:00:00|1624.4|1623.2|1624.3|1623.1|1630.9|1629.7|1613|1611.8|8512
1646060400000|2022-02-28 15:00:00|1624.1|1622.9|1631.2|1630|1639.4|1638.2|1621.9|1620.7|9204
1646064000000|2022-02-28 16:00:00|1631.4|1630.2|1642.8|1641.6|1644.5|1643.3|1630.1|1628.9|6441
1646067600000|2022-02-28 17:00:00|1642.9|1641.7|1653.1|1651.9|1653.9|1652.7|1642.5|1641.3|6192
1646071200000|2022-02-28 18:00:00|1652.9|1651.7|1646.6|1645.4|1654.5|1653.3|1643.7|1642.5|5577
1646074800000|2022-02-28 19:00:00|1646.7|1645.5|1638.3|1637.1|1650.5|1649.3|1631.9|1630.7|5773
1646096400000|2022-03-01 01:00:00|1644.4|1643.2|1660.7|1659.5|1665.3|1664.1|1644|1642.8|3907
1646100000000|2022-03-01 02:00:00|1660.6|1659.4|1663.3|1662.1|1666.2|1665|1656.9|1655.7|1373
1646103600000|2022-03-01 03:00:00|1663.2|1662|1664.8|1663.6|1665.5|1664.3|1659.6|1658.4|1055
1646107200000|2022-03-01 04:00:00|1664.9|1663.7|1663.9|1662.7|1665.7|1664.5|1662.9|1661.7|312
1646110800000|2022-03-01 05:00:00|1664|1662.8|1669.7|1668.5|1670|1668.8|1663.6|1662.4|926
1646114400000|2022-03-01 06:00:00|1669.3|1668.1|1668|1666.8|1676.2|1675|1666.4|1665.2|2171
1646118000000|2022-03-01 07:00:00|1667.7|1666.5|1670.6|1669.4|1672.1|1670.9|1664.7|1663.5|862
1646121600000|2022-03-01 08:00:00|1670.5|1669.3|1678|1676.8|1680.3|1679.1|1670.5|1669.3|1567
1646125200000|2022-03-01 09:00:00|1678.1|1676.9|1676.8|1675.6|1680.8|1679.6|1675|1673.8|1393
1646128800000|2022-03-01 10:00:00|1677.1|1675.9|1675.8|1674.6|1679.7|1678.5|1674|1672.8|1619
1646132400000|2022-03-01 11:00:00|1675.5|1674.3|1675.3|1674.1|1676.3|1675.1|1672.3|1671.1|2143
1646136000000|2022-03-01 12:00:00|1675.2|1674|1684.7|1683.5|1686.5|1685.3|1675.1|1673.9|2848
1646139600000|2022-03-01 13:00:00|1684.4|1683.2|1690.8|1689.6|1694.3|1693.1|1681.6|1680.4|3620
1646143200000|2022-03-01 14:00:00|1694.4|1693.2|1680.4|1679.2|1696.1|1694.9|1677.1|1675.9|10512
1646146800000|2022-03-01 15:00:00|1680.6|1679.4|1682.2|1681|1682.7|1681.5|1666.4|1665.2|10681
1646150400000|2022-03-01 16:00:00|1682.4|1681.2|1682|1680.8|1687.3|1686.1|1675.9|1674.7|6438
1646154000000|2022-03-01 17:00:00|1681.7|1680.5|1677.3|1676.1|1688.6|1687.4|1676.7|1675.5|4798
1646157600000|2022-03-01 18:00:00|1677.4|1676.2|1677.3|1676.1|1683.3|1682.1|1676.7|1675.5|4466
1646161200000|2022-03-01 19:00:00|1677.2|1676|1686.6|1685.4|1691.5|1690.3|1676.8|1675.6|5659
1646182800000|2022-03-02 01:00:00|1692.3|1691.1|1675.3|1674.1|1694.8|1693.6|1670.7|1669.5|3188
1646186400000|2022-03-02 02:00:00|1675.2|1674|1664.3|1663.1|1681.3|1680.1|1659.7|1658.5|2996
1646190000000|2022-03-02 03:00:00|1664.1|1662.9|1661.3|1660.1|1666.4|1665.2|1659.6|1658.4|1970
1646193600000|2022-03-02 04:00:00|1661.1|1659.9|1664.5|1663.3|1665|1663.8|1656.3|1655.1|806
1646197200000|2022-03-02 05:00:00|1664.2|1663|1664.6|1663.4|1666|1664.8|1656.1|1654.9|870
1646200800000|2022-03-02 06:00:00|1664.8|1663.6|1670.1|1668.9|1672.7|1671.5|1660.1|1658.9|1114
1646204400000|2022-03-02 07:00:00|1670|1668.8|1691.2|1690|1693.8|1692.6|1668.5|1667.3|2534
1646208000000|2022-03-02 08:00:00|1691.3|1690.1|1691.3|1690.1|1691.6|1690.4|1680.2|1679|1351
1646211600000|2022-03-02 09:00:00|1691.4|1690.2|1690.3|1689.1|1691.5|1690.3|1681.1|1679.9|903
1646215200000|2022-03-02 10:00:00|1690.4|1689.2|1673.9|1672.7|1690.4|1689.2|1666.5|1665.3|1704
1646218800000|2022-03-02 11:00:00|1674|1672.8|1674.1|1672.9|1677.6|1676.4|1655|1653.8|1885
1646222400000|2022-03-02 12:00:00|1674.2|1673|1679.3|1678.1|1682.5|1681.3|1668.4|1667.2|975
1646226000000|2022-03-02 13:00:00|1679.1|1677.9|1682.2|1681|1686.6|1685.4|1673.7|1672.5|1828
1646229600000|2022-03-02 14:00:00|1677.7|1676.5|1682.1|1680.9|1682.3|1681.1|1668.9|1667.7|7413
1646233200000|2022-03-02 15:00:00|1682.2|1681|1664.2|1663|1682.9|1681.7|1661.1|1659.9|9077
1646236800000|2022-03-02 16:00:00|1664.1|1662.9|1661.3|1660.1|1674|1672.8|1659.2|1658|7926
1646240400000|2022-03-02 17:00:00|1661.2|1660|1660.4|1659.2|1661.4|1660.2|1648.6|1647.4|9149
1646244000000|2022-03-02 18:00:00|1660.2|1659|1656.2|1655|1660.4|1659.2|1651.5|1650.3|5404
1646247600000|2022-03-02 19:00:00|1656.3|1655.1|1663.7|1662.5|1663.9|1662.7|1654|1652.8|5611
1646269200000|2022-03-03 01:00:00|1666.2|1665|1685.4|1684.2|1685.9|1684.7|1665.6|1664.4|3644
1646272800000|2022-03-03 02:00:00|1685.2|1684|1686.6|1685.4|1687.2|1686|1681.5|1680.3|1210
1646276400000|2022-03-03 03:00:00|1686.4|1685.2|1682.6|1681.4|1686.4|1685.2|1682.1|1680.9|566
1646280000000|2022-03-03 04:00:00|1682.9|1681.7|1686.7|1685.5|1686.7|1685.5|1682.8|1681.6|546
1646283600000|2022-03-03 05:00:00|1686.6|1685.4|1689|1687.8|1691.2|1690|1685.1|1683.9|1576
1646287200000|2022-03-03 06:00:00|1688.6|1687.4|1690.4|1689.2|1692.9|1691.7|1687.5|1686.3|1068
1646290800000|2022-03-03 07:00:00|1691|1689.8|1694.4|1693.2|1695.8|1694.6|1689.7|1688.5|1057
1646294400000|2022-03-03 08:00:00|1694.6|1693.4|1684.9|1683.7|1694.6|1693.4|1682.1|1680.9|1357
1646298000000|2022-03-03 09:00:00|1684.8|1683.6|1681.5|1680.3|1684.8|1683.6|1678.2|1677|781
1646301600000|2022-03-03 10:00:00|1681.7|1680.5|1667.1|1665.9|1682.2|1681|1666.9|1665.7|1878
1646305200000|2022-03-03 11:00:00|1667.2|1666|1670.6|1669.4|1674.8|1673.6|1666.8|1665.6|1377
1646308800000|2022-03-03 12:00:00|1670.5|1669.3|1669.4|1668.2|1674.8|1673.6|1664.9|1663.7|1390
1646312400000|2022-03-03 13:00:00|1669.5|1668.3|1678.7|1677.5|1681.1|1679.9|1669.5|1668.3|2251
1646316000000|2022-03-03 14:00:00|1673.2|1672|1671.3|1670.1|1684.7|1683.5|1662.9|1661.7|6696
1646319600000|2022-03-03 15:00:00|1671.4|1670.2|1679.9|1678.7|1680.7|1679.5|1667.1|1665.9|6805
1646323200000|2022-03-03 16:00:00|1680.1|1678.9|1686.8|1685.6|1692.5|1691.3|1677.9|1676.7|8596
1646326800000|2022-03-03 17:00:00|1686.7|1685.5|1681.2|1680|1689.6|1688.4|1677.5|1676.3|7488
1646330400000|2022-03-03 18:00:00|1681.4|1680.2|1679.4|1678.2|1682.4|1681.2|1676.2|1675|5355
1646334000000|2022-03-03 19:00:00|1679.3|1678.1|1667.8|1666.6|1679.6|1678.4|1662.6|1661.4|6489
1646355600000|2022-03-04 01:00:00|1672.2|1671|1672.4|1671.2|1676.6|1675.4|1657.3|1656.1|3316
1646359200000|2022-03-04 02:00:00|1672.1|1670.9|1673.4|1672.2|1678.3|1677.1|1670.3|1669.1|1035
1646362800000|2022-03-04 03:00:00|1673.3|1672.1|1665.1|1663.9|1676.2|1675|1663.1|1661.9|918
1646366400000|2022-03-04 04:00:00|1664.9|1663.7|1665.5|1664.3|1669.5|1668.3|1664.9|1663.7|338
1646370000000|2022-03-04 05:00:00|1665.6|1664.4|1659.3|1658.1|1670|1668.8|1658.2|1657|915
1646373600000|2022-03-04 06:00:00|1659.4|1658.2|1659|1657.8|1660|1658.8|1650.4|1649.2|1559
1646377200000|2022-03-04 07:00:00|1659.2|1658|1655|1653.8|1661.4|1660.2|1653.8|1652.6|627
1646380800000|2022-03-04 08:00:00|1654.5|1653.3|1651.1|1649.9|1656.4|1655.2|1649.4|1648.2|822
1646384400000|2022-03-04 09:00:00|1651.3|1650.1|1654.2|1653|1656.1|1654.9|1651.1|1649.9|579
1646388000000|2022-03-04 10:00:00|1654|1652.8|1663.5|1662.3|1664.3|1663.1|1653.6|1652.4|783
1646391600000|2022-03-04 11:00:00|1663.4|1662.2|1670.5|1669.3|1671.9|1670.7|1660.9|1659.7|994
1646395200000|2022-03-04 12:00:00|1670.7|1669.5|1675.1|1673.9|1677.2|1676|1661.4|1660.2|1367
1646398800000|2022-03-04 13:00:00|1675.3|1674.1|1676.9|1675.7|1681.3|1680.1|1672.7|1671.5|2093
1646402400000|2022-03-04 14:00:00|1676.1|1674.9|1673.1|1671.9|1676.7|1675.5|1667.8|1666.6|5843
1646406000000|2022-03-04 15:00:00|1673.4|1672.2|1676.2|1675|1684.6|1683.4|1671.8|1670.6|7711
1646409600000|2022-03-04 16:00:00|1676.4|1675.2|1646.6|1645.4|1679.1|1677.9|1640|1638.8|11450
1646413200000|2022-03-04 17:00:00|1646.5|1645.3|1655.9|1654.7|1663.3|1662.1|1631.9|1630.7|9237
1646416800000|2022-03-04 18:00:00|1655.8|1654.6|1653.4|1652.2|1657|1655.8|1649.1|1647.9|3746
1646420400000|2022-03-04 19:00:00|1653.5|1652.3|1653.6|1652.4|1659.7|1658.5|1653.4|1652.2|3754
1646614800000|2022-03-07 01:00:00|1684.8|1683.6|1682.3|1681.1|1691.9|1690.7|1669.5|1667.6|3967
1646618400000|2022-03-07 02:00:00|1682.2|1681|1680.1|1678.9|1687.1|1685.9|1675.6|1674.4|1034
1646622000000|2022-03-07 03:00:00|1680.3|1679.1|1681|1679.8|1685.2|1684|1677.8|1676.6|894
1646625600000|2022-03-07 04:00:00|1681.2|1680|1681.1|1679.9|1683.2|1682|1679.4|1678.2|259
1646629200000|2022-03-07 05:00:00|1681.3|1680.1|1687.8|1686.6|1689.9|1688.7|1680.9|1679.7|1650
1646632800000|2022-03-07 06:00:00|1687.7|1686.5|1689.2|1688|1690.4|1689.2|1682.4|1681.2|2286
1646636400000|2022-03-07 07:00:00|1689.1|1687.9|1684.2|1683|1690.1|1688.9|1683.8|1682.6|499
1646640000000|2022-03-07 08:00:00|1684.3|1683.1|1687.5|1686.3|1688.6|1687.4|1681.7|1680.5|505
1646643600000|2022-03-07 09:00:00|1687.1|1685.9|1687.3|1686.1|1691.7|1690.5|1685.5|1684.3|662
1646647200000|2022-03-07 10:00:00|1687.2|1686|1685.6|1684.4|1691|1689.8|1685|1683.8|547
1646650800000|2022-03-07 11:00:00|1685.3|1684.1|1690.8|1689.6|1691|1689.8|1684.6|1683.4|1059
1646654400000|2022-03-07 12:00:00|1690.9|1689.7|1678.1|1676.9|1691.1|1689.9|1675.6|1674.4|1570
1646658000000|2022-03-07 13:00:00|1678|1676.8|1660.6|1659.4|1679.4|1678.2|1658.5|1657.3|3574
1646661600000|2022-03-07 14:00:00|1658.5|1657.3|1658.1|1656.9|1662.7|1661.5|1654|1652.8|6152
1646665200000|2022-03-07 15:00:00|1657.7|1656.5|1663.6|1662.4|1665|1663.8|1649.9|1648.7|6724
1646668800000|2022-03-07 16:00:00|1664.2|1663|1664.1|1662.9|1668.8|1667.6|1658.4|1657.2|5292
1646672400000|2022-03-07 17:00:00|1664.2|1663|1659.8|1658.6|1664.6|1663.4|1656|1654.8|4424
1646676000000|2022-03-07 18:00:00|1660.3|1659.1|1658.8|1657.6|1662.4|1661.2|1657.7|1656.5|3339
1646679600000|2022-03-07 19:00:00|1658.9|1657.7|1657.7|1656.5|1659.4|1658.2|1653.8|1652.6|4445
1646701200000|2022-03-08 01:00:00|1656.1|1654.9|1646.9|1645.7|1664.8|1663.6|1645.7|1644.5|2820
1646704800000|2022-03-08 02:00:00|1646.6|1645.4|1672.1|1670.9|1672.9|1671.7|1646.2|1645|2797
1646708400000|2022-03-08 03:00:00|1672.2|1671|1674.1|1672.9|1678.2|1677|1671.1|1669.9|1886
1646712000000|2022-03-08 04:00:00|1673.9|1672.7|1676.1|1674.9|1676.6|1675.4|1672.9|1671.7|585
1646715600000|2022-03-08 05:00:00|1676|1674.8|1686.9|1685.7|1687.6|1686.4|1672.9|1671.7|1635
1646719200000|2022-03-08 06:00:00|1687|1685.8|1686.5|1685.3|1691.5|1690.3|1682.2|1681|3752
1646722800000|2022-03-08 07:00:00|1686.3|1685.1|1677|1675.8|1686.5|1685.3|1675.6|1674.4|992
1646726400000|2022-03-08 08:00:00|1677.1|1675.9|1675.4|1674.2|1680.4|1679.2|1667.4|1666.2|1266
1646730000000|2022-03-08 09:00:00|1675.5|1674.3|1677.1|1675.9|1680.4|1679.2|1670.3|1669.1|818
1646733600000|2022-03-08 10:00:00|1676.8|1675.6|1672.1|1670.9|1677.2|1676|1671.2|1670|351
1646737200000|2022-03-08 11:00:00|1671.9|1670.7|1675.6|1674.4|1682.7|1681.5|1671.9|1670.7|833
1646740800000|2022-03-08 12:00:00|1675.7|1674.5|1667.5|1666.3|1676.7|1675.5|1664.9|1663.7|1925
1646744400000|2022-03-08 13:00:00|1667.4|1666.2|1677.9|1676.7|1678.3|1677.1|1665|1663.8|1680
1646748000000|2022-03-08 14:00:00|1675.8|1674.6|1678.7|1677.5|1679.7|1678.5|1664.7|1663.5|7552
1646751600000|2022-03-08 15:00:00|1678.8|1677.6|1684|1682.8|1693.8|1692.6|1675.1|1673.9|9627
1646755200000|2022-03-08 16:00:00|1684.2|1683|1681.8|1680.6|1688.8|1687.6|1679.9|1678.7|6060
1646758800000|2022-03-08 17:00:00|1681.6|1680.4|1670.5|1669.3|1683.6|1682.4|1668.1|1666.9|7241
1646762400000|2022-03-08 18:00:00|1670.3|1669.1|1685.1|1683.9|1699.4|1698.2|1669.5|1668.3|8139
1646766000000|2022-03-08 19:00:00|1685.6|1684.4|1683.5|1682.3|1687|1685.8|1679.7|1678.5|4685
1646787600000|2022-03-09 01:00:00|1685.2|1680.6|1702.4|1701.2|1704.6|1703.4|1679.9|1678.7|4123
1646791200000|2022-03-09 02:00:00|1702.3|1701.1|1703.2|1702|1707.3|1706.1|1699.9|1698.7|1314
1646794800000|2022-03-09 03:00:00|1703.4|1702.2|1702.1|1700.9|1707|1705.8|1701.7|1700.5|863
1646798400000|2022-03-09 04:00:00|1701.9|1700.7|1701.3|1700.1|1704.1|1702.9|1699.9|1698.7|371
1646802000000|2022-03-09 05:00:00|1701|1699.8|1708|1706.8|1713|1711.8|1700.8|1699.6|1442
1646805600000|2022-03-09 06:00:00|1708.1|1706.9|1719.1|1717.9|1721|1719.8|1705|1703.8|1823
1646809200000|2022-03-09 07:00:00|1719.3|1718.1|1718.2|1717|1720.1|1718.9|1714.2|1713|795
1646812800000|2022-03-09 08:00:00|1718.1|1716.9|1719.7|1718.5|1725.1|1723.9|1715.8|1714.6|1083
1646816400000|2022-03-09 09:00:00|1720|1718.8|1708.6|1707.4|1720.8|1719.6|1704.8|1703.6|1604
1646820000000|2022-03-09 10:00:00|1708.3|1707.1|1704.9|1703.7|1709.4|1708.2|1698.2|1697|1731
1646823600000|2022-03-09 11:00:00|1705|1703.8|1702.4|1701.2|1709.1|1707.9|1699.3|1698.1|934
1646827200000|2022-03-09 12:00:00|1702.3|1701.1|1703|1701.8|1706.7|1705.5|1699.6|1698.4|1480
1646830800000|2022-03-09 13:00:00|1702.8|1701.6|1690.8|1689.6|1703.1|1701.9|1688.3|1687.1|3921
1646834400000|2022-03-09 14:00:00|1689|1687.8|1691.9|1690.7|1693.1|1691.9|1683.9|1682.7|6433
1646838000000|2022-03-09 15:00:00|1691.7|1690.5|1692.5|1691.3|1698.6|1697.4|1683.6|1682.4|12351
1646841600000|2022-03-09 16:00:00|1692.4|1691.2|1695|1693.8|1698.7|1697.5|1686.3|1685.1|6564
1646845200000|2022-03-09 17:00:00|1694.9|1693.7|1677.8|1676.6|1699.3|1698.1|1665.1|1663.9|9654
1646848800000|2022-03-09 18:00:00|1677.6|1676.4|1675.5|1674.3|1682.7|1681.5|1675.5|1674.3|4478
1646852400000|2022-03-09 19:00:00|1675.7|1674.5|1668|1666.8|1676.5|1675.3|1664.1|1662.9|4530
1646874000000|2022-03-10 01:00:00|1668.8|1667.6|1674.6|1673.4|1675|1673.8|1656.4|1655.2|2673
1646877600000|2022-03-10 02:00:00|1674.5|1673.3|1673|1671.8|1675.6|1674.4|1668.2|1667|808
1646881200000|2022-03-10 03:00:00|1673.9|1672.7|1680.3|1679.1|1683.4|1682.2|1673.2|1672|1529
1646884800000|2022-03-10 04:00:00|1680.1|1678.9|1675|1673.8|1680.1|1678.9|1673.6|1672.4|336
1646888400000|2022-03-10 05:00:00|1675.3|1674.1|1676.4|1675.2|1679.8|1678.6|1673.5|1672.3|483
1646892000000|2022-03-10 06:00:00|1676.3|1675.1|1675.1|1673.9|1678.4|1677.2|1672|1670.8|611
1646895600000|2022-03-10 07:00:00|1675.3|1674.1|1679.6|1678.4|1681.9|1680.7|1673.9|1672.7|438
1646899200000|2022-03-10 08:00:00|1679.8|1678.6|1679.5|1678.3|1683.7|1682.5|1676|1674.8|753
1646902800000|2022-03-10 09:00:00|1679.7|1678.5|1682.3|1681.1|1683.4|1682.2|1676|1674.8|683
1646906400000|2022-03-10 10:00:00|1682|1680.8|1685.4|1684.2|1686.6|1685.4|1679.6|1678.4|844
1646910000000|2022-03-10 11:00:00|1685.2|1684|1686.7|1685.5|1688.2|1687|1682.2|1681|1654
1646913600000|2022-03-10 12:00:00|1686.8|1685.6|1684.9|1683.7|1691.5|1690.3|1678.8|1677.6|5270
1646917200000|2022-03-10 13:00:00|1685|1683.8|1695.6|1694.4|1696.1|1694.9|1682.2|1681|5236
1646920800000|2022-03-10 14:00:00|1694.9|1693.7|1683|1681.8|1696|1694.8|1680.2|1679|10184
1646924400000|2022-03-10 15:00:00|1682.9|1681.7|1681.9|1680.7|1689.1|1687.9|1676.2|1675|10522
1646928000000|2022-03-10 16:00:00|1681.7|1680.5|1682.3|1681.1|1689.5|1688.3|1681.7|1680.5|4694
1646931600000|2022-03-10 17:00:00|1682.5|1681.3|1690|1688.8|1690.5|1689.3|1682.2|1681|3708
1646935200000|2022-03-10 18:00:00|1690.2|1689|1689|1687.8|1691.4|1690.2|1686.9|1685.7|4142
1646938800000|2022-03-10 19:00:00|1689.1|1687.9|1680|1678.8|1689.5|1688.3|1679.1|1677.9|4443
1646960400000|2022-03-11 01:00:00|1682.5|1681.3|1683.4|1682.2|1689.7|1688.5|1680.5|1679.3|1932
1646964000000|2022-03-11 02:00:00|1683.2|1682|1683|1681.8|1684.4|1683.2|1679.2|1678|784
1646967600000|2022-03-11 03:00:00|1682.8|1681.6|1677.7|1676.5|1683.1|1681.9|1676.9|1675.7|473
1646971200000|2022-03-11 04:00:00|1677.1|1675.9|1678|1676.8|1678.7|1677.5|1676.4|1675.2|294
1646974800000|2022-03-11 05:00:00|1677.9|1676.7|1679.1|1677.9|1679.9|1678.7|1676.1|1674.9|382
1646978400000|2022-03-11 06:00:00|1679.2|1678|1679.3|1678.1|1681.7|1680.5|1676.5|1675.3|485
1646982000000|2022-03-11 07:00:00|1679.4|1678.2|1679.9|1678.7|1683.8|1682.6|1677.6|1676.4|566
1646985600000|2022-03-11 08:00:00|1679.8|1678.6|1679.4|1678.2|1681.7|1680.5|1676.2|1675|305
1646989200000|2022-03-11 09:00:00|1679.5|1678.3|1677|1675.8|1680.5|1679.3|1673.8|1672.6|401
1646992800000|2022-03-11 10:00:00|1676.9|1675.7|1674.1|1672.9|1677.4|1676.2|1673.8|1672.6|429
1646996400000|2022-03-11 11:00:00|1673.8|1672.6|1669.6|1668.4|1676.2|1675|1666.8|1665.6|1115
1647000000000|2022-03-11 12:00:00|1669.5|1668.3|1666.1|1664.9|1670.7|1669.5|1664.8|1663.6|2992
1647003600000|2022-03-11 13:00:00|1666.2|1665|1663.5|1662.3|1666.2|1665|1659.1|1657.9|3050
1647007200000|2022-03-11 14:00:00|1667.3|1666.1|1661.7|1660.5|1668.6|1667.4|1660.3|1659.1|7751
1647010800000|2022-03-11 15:00:00|1661.5|1660.3|1667.1|1665.9|1673.4|1672.2|1659.9|1658.7|10215
1647014400000|2022-03-11 16:00:00|1667|1665.8|1665|1663.8|1671.7|1670.5|1663.8|1662.6|6323
1647018000000|2022-03-11 17:00:00|1665.1|1663.9|1670.1|1668.9|1672|1670.8|1665|1663.8|3058
1647021600000|2022-03-11 18:00:00|1669.9|1668.7|1670.8|1669.6|1675|1673.8|1669.4|1668.2|2466
1647025200000|2022-03-11 19:00:00|1670.7|1669.5|1674.1|1672.9|1674.7|1673.5|1667.7|1666.5|2982
1647216000000|2022-03-14 00:00:00|1687.5|1686.3|1679.9|1678.7|1690.4|1689.2|1678.9|1677.7|2212
1647219600000|2022-03-14 01:00:00|1679.8|1678.6|1682.3|1681.1|1684.7|1683.5|1669.1|1667.9|1647
1647223200000|2022-03-14 02:00:00|1682.2|1681|1678|1676.8|1684.9|1683.7|1677.9|1676.7|475
1647226800000|2022-03-14 03:00:00|1678.1|1676.9|1677.6|1676.4|1679.3|1678.1|1671.9|1670.7|410
1647230400000|2022-03-14 04:00:00|1677.7|1676.5|1677|1675.8|1677.9|1676.7|1675.4|1674.2|96
1647234000000|2022-03-14 05:00:00|1676.9|1675.7|1677|1675.8|1681.5|1680.3|1672.4|1671.2|482
1647237600000|2022-03-14 06:00:00|1677.2|1676|1675.4|1674.2|1680.7|1679.5|1672|1670.8|901
1647241200000|2022-03-14 07:00:00|1674.7|1673.5|1676.9|1675.7|1680.6|1679.4|1674.6|1673.4|552
1647244800000|2022-03-14 08:00:00|1677.4|1676.2|1671.6|1670.4|1679.6|1678.4|1671.4|1670.2|315
1647248400000|2022-03-14 09:00:00|1671.7|1670.5|1669.6|1668.4|1672.7|1671.5|1668.4|1667.2|569
1647252000000|2022-03-14 10:00:00|1669.3|1668.1|1663.6|1662.4|1669.7|1668.5|1660.7|1659.5|994
1647255600000|2022-03-14 11:00:00|1663.7|1662.5|1670.7|1669.5|1671.4|1670.2|1661.3|1660.1|862
1647259200000|2022-03-14 12:00:00|1670.8|1669.6|1669.2|1668|1672.8|1671.6|1666.4|1665.2|1067
1647262800000|2022-03-14 13:00:00|1671.8|1670.6|1671.3|1670.1|1680|1678.8|1667.8|1666.6|6484
1647266400000|2022-03-14 14:00:00|1671.4|1670.2|1677.3|1676.1|1678.3|1677.1|1665.2|1664|8922
1647270000000|2022-03-14 15:00:00|1677.4|1676.2|1667.6|1666.4|1682.1|1680.9|1667.4|1666.2|3822
1647273600000|2022-03-14 16:00:00|1667.8|1666.6|1667.7|1666.5|1671.2|1670|1662.2|1661|3125
1647277200000|2022-03-14 17:00:00|1668|1666.8|1663.7|1662.5|1669.9|1668.7|1661.8|1660.6|2869
1647280800000|2022-03-14 18:00:00|1663.8|1662.6|1667.2|1666|1667.3|1666.1|1661.9|1660.7|2775
1647302400000|2022-03-15 00:00:00|1666.7|1663.7|1662.8|1661.6|1666.8|1665.6|1660.8|1659.6|1056
1647306000000|2022-03-15 01:00:00|1662.9|1661.7|1648.7|1647.5|1664|1662.8|1646.5|1645.3|2455
1647309600000|2022-03-15 02:00:00|1648.6|1647.4|1652.8|1651.6|1655.1|1653.9|1647|1645.8|715
1647313200000|2022-03-15 03:00:00|1653|1651.8|1649.5|1648.3|1653|1651.8|1649.5|1648.3|313
1647316800000|2022-03-15 04:00:00|1649.6|1648.4|1647.8|1646.6|1649.6|1648.4|1647.3|1646.1|233
1647320400000|2022-03-15 05:00:00|1647.5|1646.3|1647.2|1646|1648.5|1647.3|1643.6|1642.4|597
1647324000000|2022-03-15 06:00:00|1647.3|1646.1|1639.3|1638.1|1647.3|1646.1|1638.9|1637.7|897
1647327600000|2022-03-15 07:00:00|1639.2|1638|1642.7|1641.5|1645.3|1644.1|1639.1|1637.9|460
1647331200000|2022-03-15 08:00:00|1642.8|1641.6|1637|1635.8|1644.2|1643|1636|1634.8|698
1647334800000|2022-03-15 09:00:00|1636.9|1635.7|1640.6|1639.4|1641.6|1640.4|1632.1|1630.9|1190
1647338400000|2022-03-15 10:00:00|1640.5|1639.3|1637.8|1636.6|1644.2|1643|1637.6|1636.4|625
1647342000000|2022-03-15 11:00:00|1637.6|1636.4|1636.4|1635.2|1640.1|1638.9|1634.5|1633.3|1339
1647345600000|2022-03-15 12:00:00|1636.3|1635.1|1637.4|1636.2|1639.6|1638.4|1635.8|1634.6|798
1647349200000|2022-03-15 13:00:00|1636.2|1635|1639.9|1638.7|1645.2|1644|1632.9|1631.7|5520
1647352800000|2022-03-15 14:00:00|1640.5|1639.3|1646.5|1645.3|1653.7|1652.5|1639.8|1638.6|6281
1647356400000|2022-03-15 15:00:00|1646.2|1645|1650.5|1649.3|1651.2|1650|1642|1640.8|3759
1647360000000|2022-03-15 16:00:00|1650.1|1648.9|1656.6|1655.4|1658.9|1657.7|1650|1648.8|4044
1647363600000|2022-03-15 17:00:00|1656.7|1655.5|1652|1650.8|1657.4|1656.2|1650.8|1649.6|3781
1647367200000|2022-03-15 18:00:00|1652.2|1651|1650.6|1649.4|1653.3|1652.1|1649.6|1648.4|2421
1647388800000|2022-03-16 00:00:00|1653.8|1652.6|1649.6|1648.4|1655.1|1653.9|1649.6|1648.4|899
1647392400000|2022-03-16 01:00:00|1649.9|1648.7|1655.5|1654.3|1657|1655.8|1648.5|1647.3|703
1647396000000|2022-03-16 02:00:00|1655.7|1654.5|1661.7|1660.5|1662.6|1661.4|1654.3|1653.1|759
1647399600000|2022-03-16 03:00:00|1661.6|1660.4|1662.1|1660.9|1665.8|1664.6|1661.3|1660.1|528
1647403200000|2022-03-16 04:00:00|1662.2|1661|1661.7|1660.5|1662.4|1661.2|1660.9|1659.7|121
1647406800000|2022-03-16 05:00:00|1661.6|1660.4|1667.5|1666.3|1667.9|1666.7|1660.7|1659.5|991
1647410400000|2022-03-16 06:00:00|1667.6|1666.4|1667.1|1665.9|1672|1670.8|1665|1663.8|1296
1647414000000|2022-03-16 07:00:00|1667.2|1666|1665.3|1664.1|1668.2|1667|1663.5|1662.3|406
1647417600000|2022-03-16 08:00:00|1665.2|1664|1665.2|1664|1667.2|1666|1664.6|1663.4|257
1647421200000|2022-03-16 09:00:00|1665.1|1663.9|1662.6|1661.4|1666.1|1664.9|1661.7|1660.5|421
1647424800000|2022-03-16 10:00:00|1662.7|1661.5|1663.1|1661.9|1664.9|1663.7|1660.3|1659.1|505
1647428400000|2022-03-16 11:00:00|1663.4|1662.2|1665.1|1663.9|1665.6|1664.4|1662.3|1661.1|640
1647432000000|2022-03-16 12:00:00|1665|1663.8|1665.6|1664.4|1668.7|1667.5|1663|1661.8|1239
1647435600000|2022-03-16 13:00:00|1667.4|1666.2|1667.8|1666.6|1673.4|1672.2|1664.1|1662.9|3972
1647439200000|2022-03-16 14:00:00|1667.5|1666.3|1646.6|1645.4|1667.9|1666.7|1639.9|1638.7|9795
1647442800000|2022-03-16 15:00:00|1646.7|1645.5|1649.5|1648.3|1650.2|1649|1639.9|1638.7|4895
1647446400000|2022-03-16 16:00:00|1649.7|1648.5|1649.8|1648.6|1653.6|1652.4|1647.3|1646.1|3057
1647450000000|2022-03-16 17:00:00|1649.7|1648.5|1645.3|1644.1|1651|1649.8|1643.1|1641.9|2389
1647453600000|2022-03-16 18:00:00|1645.4|1644.2|1642.7|1641.5|1645.4|1644.2|1638.6|1637.4|3081
1647475200000|2022-03-17 00:00:00|1643.2|1642|1651|1649.8|1653.2|1652|1642.1|1640.9|1081
1647478800000|2022-03-17 01:00:00|1650.9|1649.7|1648.7|1647.5|1658|1656.8|1648.5|1647.3|885
1647482400000|2022-03-17 02:00:00|1648.8|1647.6|1650.7|1649.5|1651.4|1650.2|1647.5|1646.3|317
1647486000000|2022-03-17 03:00:00|1650.8|1649.6|1649.7|1648.5|1653.2|1652|1649.1|1647.9|198
1647489600000|2022-03-17 04:00:00|1649.8|1648.6|1648.7|1647.5|1651.6|1650.4|1648.7|1647.5|110
1647493200000|2022-03-17 05:00:00|1648.8|1647.6|1648.3|1647.1|1650.6|1649.4|1647|1645.8|244
1647496800000|2022-03-17 06:00:00|1648.2|1647|1646.2|1645|1650.2|1649|1644.8|1643.6|400
1647500400000|2022-03-17 07:00:00|1646.4|1645.2|1647.2|1646|1647.5|1646.3|1640.1|1638.9|809
1647504000000|2022-03-17 08:00:00|1647.1|1645.9|1653.1|1651.9|1653.3|1652.1|1646.8|1645.6|526
1647507600000|2022-03-17 09:00:00|1653|1651.8|1650.2|1649|1654|1652.8|1649.4|1648.2|285
1647511200000|2022-03-17 10:00:00|1650.4|1649.2|1650|1648.8|1656.8|1655.6|1649.9|1648.7|575
1647514800000|2022-03-17 11:00:00|1650.1|1648.9|1652.5|1651.3|1653.5|1652.3|1650|1648.8|323
1647518400000|2022-03-17 12:00:00|1652.4|1651.2|1653.2|1652|1653.8|1652.6|1646.5|1645.3|1533
1647522000000|2022-03-17 13:00:00|1652.2|1651|1667.7|1666.5|1669.4|1668.2|1652.2|1651|7245
1647525600000|2022-03-17 14:00:00|1667.5|1666.3|1661.9|1660.7|1668.9|1667.7|1660.2|1659|6341
1647529200000|2022-03-17 15:00:00|1662|1660.8|1660.4|1659.2|1663.3|1662.1|1655.6|1654.4|4136
1647532800000|2022-03-17 16:00:00|1660.2|1659|1659.3|1658.1|1663.5|1662.3|1658.5|1657.3|2337
1647536400000|2022-03-17 17:00:00|1659.4|1658.2|1659.4|1658.2|1663|1661.8|1659.1|1657.9|4017
1647540000000|2022-03-17 18:00:00|1659.5|1658.3|1661.9|1660.7|1663.2|1662|1658.4|1657.2|3830
1647561600000|2022-03-18 00:00:00|1661.4|1660.2|1661.6|1660.4|1667.3|1666.1|1660.2|1659|986
1647565200000|2022-03-18 01:00:00|1661.5|1660.3|1675.9|1674.7|1676.4|1675.2|1660.3|1659.1|1701
1647568800000|2022-03-18 02:00:00|1676|1674.8|1675.8|1674.6|1677.7|1676.5|1673|1671.8|753
1647572400000|2022-03-18 03:00:00|1675.9|1674.7|1676.5|1675.3|1677.9|1676.7|1675.3|1674.1|602
1647576000000|2022-03-18 04:00:00|1676.4|1675.2|1676|1674.8|1677|1675.8|1676|1674.8|155
1647579600000|2022-03-18 05:00:00|1676.1|1674.9|1677|1675.8|1677.6|1676.4|1674.2|1673|524
1647583200000|2022-03-18 06:00:00|1676.9|1675.7|1681.5|1680.3|1681.5|1680.3|1676.3|1675.1|951
1647586800000|2022-03-18 07:00:00|1681.4|1680.2|1674.8|1673.6|1681.4|1680.2|1672.5|1671.3|650
1647590400000|2022-03-18 08:00:00|1674.7|1673.5|1671.4|1670.2|1675.1|1673.9|1670.8|1669.6|385
1647594000000|2022-03-18 09:00:00|1671.3|1670.1|1671.8|1670.6|1672|1670.8|1669.1|1667.9|294
1647597600000|2022-03-18 10:00:00|1672|1670.8|1671.7|1670.5|1673.5|1672.3|1670.2|1669|467
1647601200000|2022-03-18 11:00:00|1671.6|1670.4|1671.6|1670.4|1672.1|1670.9|1667.7|1666.5|774
1647604800000|2022-03-18 12:00:00|1671.4|1670.2|1668.3|1667.1|1671.5|1670.3|1667.9|1666.7|653
1647608400000|2022-03-18 13:00:00|1668.7|1667.5|1653.9|1652.7|1672.4|1671.2|1652.7|1651.5|5246
1647612000000|2022-03-18 14:00:00|1653.8|1652.6|1651.2|1650|1655.1|1653.9|1645.4|1644.2|6973
1647615600000|2022-03-18 15:00:00|1651.1|1649.9|1651.3|1650.1|1652|1650.8|1646.2|1645|3455
1647619200000|2022-03-18 16:00:00|1651.2|1650|1658.2|1657|1660.3|1659.1|1650.2|1649|4070
1647622800000|2022-03-18 17:00:00|1658.3|1657.1|1659.7|1658.5|1661.8|1660.6|1657.2|1656|3322
1647626400000|2022-03-18 18:00:00|1659.6|1658.4|1659|1657.8|1661.7|1660.5|1658.2|1657|2525
1647820800000|2022-03-21 00:00:00|1665.6|1664.4|1661.7|1660.5|1666.5|1665.3|1659.3|1658.1|1258
1647824400000|2022-03-21 01:00:00|1661.6|1660.4|1678|1676.8|1678.1|1676.9|1661.6|1660.4|2977
1647828000000|2022-03-21 02:00:00|1677.8|1676.6|1678.4|1677.2|1679.6|1678.4|1675.1|1673.9|977
1647831600000|2022-03-21 03:00:00|1678.2|1677|1678.7|1677.5|1680.9|1679.7|1677.4|1676.2|727
1647835200000|2022-03-21 04:00:00|1678.5|1677.3|1677.4|1676.2|1678.9|1677.7|1676.9|1675.7|95
1647838800000|2022-03-21 05:00:00|1677.3|1676.1|1674.9|1673.7|1677.4|1676.2|1674.4|1673.2|447
1647842400000|2022-03-21 06:00:00|1674.8|1673.6|1677.8|1676.6|1682.7|1681.5|1674.7|1673.5|1829
1647846000000|2022-03-21 07:00:00|1677.9|1676.7|1678.8|1677.6|1680|1678.8|1676.2|1675|367
1647849600000|2022-03-21 08:00:00|1678.9|1677.7|1680.6|1679.4|1680.6|1679.4|1678.4|1677.2|264
1647853200000|2022-03-21 09:00:00|1680.9|1679.7|1679|1677.8|1681.5|1680.3|1678.1|1676.9|457
1647856800000|2022-03-21 10:00:00|1679.1|1677.9|1678.3|1677.1|1679.5|1678.3|1677.1|1675.9|464
1647860400000|2022-03-21 11:00:00|1678.4|1677.2|1680.4|1679.2|1682.3|1681.1|1678.3|1677.1|1266
1647864000000|2022-03-21 12:00:00|1680.5|1679.3|1675.9|1674.7|1682.3|1681.1|1674.8|1673.6|966
1647867600000|2022-03-21 13:00:00|1678|1676.8|1691.1|1689.9|1693.4|1692.2|1678|1676.8|6888
1647871200000|2022-03-21 14:00:00|1691.2|1690|1693.2|1692|1697|1695.8|1688.3|1687.1|7053
1647874800000|2022-03-21 15:00:00|1693.3|1692.1|1692|1690.8|1702.1|1700.9|1690.3|1689.1|4513
1647878400000|2022-03-21 16:00:00|1692.1|1690.9|1687.8|1686.6|1694.5|1693.3|1684.7|1683.5|3137
1647882000000|2022-03-21 17:00:00|1687.7|1686.5|1685.4|1684.2|1691.1|1689.9|1684.1|1682.9|2856
1647885600000|2022-03-21 18:00:00|1685.5|1684.3|1685.2|1684|1688.5|1687.3|1683.4|1682.2|3412
1647907200000|2022-03-22 00:00:00|1685.7|1684.5|1681.4|1680.2|1692.2|1691|1678.9|1677.7|1551
1647910800000|2022-03-22 01:00:00|1681.2|1680|1701.8|1700.6|1701.8|1700.6|1681.2|1680|2531
1647914400000|2022-03-22 02:00:00|1701.6|1700.4|1705.4|1704.2|1706.2|1705|1700.2|1699|1528
1647918000000|2022-03-22 03:00:00|1705.3|1704.1|1704.9|1703.7|1706|1704.8|1701.1|1699.9|613
1647921600000|2022-03-22 04:00:00|1705|1703.8|1706.8|1705.6|1708.4|1707.2|1704.3|1703.1|328
1647925200000|2022-03-22 05:00:00|1707|1705.8|1710.7|1709.5|1711.1|1709.9|1702.7|1701.5|1295
1647928800000|2022-03-22 06:00:00|1710.5|1709.3|1707.8|1706.6|1712.5|1711.3|1706.3|1705.1|1105
1647932400000|2022-03-22 07:00:00|1707.9|1706.7|1694.3|1693.1|1708|1706.8|1692.4|1691.2|1523
1647936000000|2022-03-22 08:00:00|1694.2|1693|1690.1|1688.9|1695.9|1694.7|1688.6|1687.4|727
1647939600000|2022-03-22 09:00:00|1690.2|1689|1692.3|1691.1|1693.3|1692.1|1687.4|1686.2|519
1647943200000|2022-03-22 10:00:00|1692.4|1691.2|1697.5|1696.3|1698.4|1697.2|1691.6|1690.4|562
1647946800000|2022-03-22 11:00:00|1697.7|1696.5|1693.8|1692.6|1700.9|1699.7|1691.5|1690.3|908
1647950400000|2022-03-22 12:00:00|1693.7|1692.5|1691.6|1690.4|1695|1693.8|1688.5|1687.3|840
1647954000000|2022-03-22 13:00:00|1692|1690.8|1685.5|1684.3|1692.7|1691.5|1680.8|1679.6|6684
1647957600000|2022-03-22 14:00:00|1685.4|1684.2|1691.2|1690|1691.3|1690.1|1680.5|1679.3|5774
1647961200000|2022-03-22 15:00:00|1691.1|1689.9|1688|1686.8|1694|1692.8|1685.8|1684.6|3761
1647964800000|2022-03-22 16:00:00|1687.9|1686.7|1684.3|1683.1|1691.9|1690.7|1684.3|1683.1|3360
1647968400000|2022-03-22 17:00:00|1684.5|1683.3|1687.5|1686.3|1690.1|1688.9|1682.8|1681.6|3501
1647972000000|2022-03-22 18:00:00|1687.3|1686.1|1690|1688.8|1690.6|1689.4|1685.7|1684.5|3041
1647993600000|2022-03-23 00:00:00|1687.6|1685.6|1691|1689.8|1691.5|1690.3|1684.8|1683.6|724
1647997200000|2022-03-23 01:00:00|1690.6|1689.4|1688.3|1687.1|1692.4|1691.2|1686.1|1684.9|740
1648000800000|2022-03-23 02:00:00|1688.1|1686.9|1692.1|1690.9|1694.9|1693.7|1687.3|1686.1|418
1648004400000|2022-03-23 03:00:00|1692.2|1691|1693.1|1691.9|1694.9|1693.7|1691.6|1690.4|284
1648008000000|2022-03-23 04:00:00|1693|1691.8|1693.9|1692.7|1695.2|1694|1692.4|1691.2|246
1648011600000|2022-03-23 05:00:00|1694|1692.8|1697.6|1696.4|1698.9|1697.7|1693.5|1692.3|571
1648015200000|2022-03-23 06:00:00|1697.2|1696|1697.3|1696.1|1699.8|1698.6|1694.9|1693.7|703
1648018800000|2022-03-23 07:00:00|1697.4|1696.2|1701.6|1700.4|1701.9|1700.7|1697.3|1696.1|610
1648022400000|2022-03-23 08:00:00|1701.8|1700.6|1703.2|1702|1704|1702.8|1699|1697.8|622
1648026000000|2022-03-23 09:00:00|1703.3|1702.1|1703.4|1702.2|1704.5|1703.3|1701.4|1700.2|687
1648029600000|2022-03-23 10:00:00|1703.3|1702.1|1701.5|1700.3|1704.3|1703.1|1699.5|1698.3|601
1648033200000|2022-03-23 11:00:00|1701.4|1700.2|1700.6|1699.4|1704.6|1703.4|1700.4|1699.2|1070
1648036800000|2022-03-23 12:00:00|1700.5|1699.3|1703.3|1702.1|1704.1|1702.9|1700.3|1699.1|825
1648040400000|2022-03-23 13:00:00|1708.1|1706.9|1722.8|1721.6|1724.5|1723.3|1708.1|1706.9|9648
1648044000000|2022-03-23 14:00:00|1722.9|1721.7|1716.7|1715.5|1726.5|1725.3|1711.7|1710.5|9154
1648047600000|2022-03-23 15:00:00|1716.8|1715.6|1709|1707.8|1716.9|1715.7|1701.9|1700.7|4748
1648051200000|2022-03-23 16:00:00|1709.1|1707.9|1709.7|1708.5|1713.4|1712.2|1706.4|1705.2|2260
1648054800000|2022-03-23 17:00:00|1709.8|1708.6|1707.3|1706.1|1713.7|1712.5|1706.8|1705.6|2917
1648058400000|2022-03-23 18:00:00|1707.4|1706.2|1711.9|1710.7|1712.5|1711.3|1705.9|1704.7|3482
1648080000000|2022-03-24 00:00:00|1712.6|1711.4|1718.7|1717.5|1719.3|1718.1|1710.3|1709.1|1315
1648083600000|2022-03-24 01:00:00|1719|1717.8|1709.4|1708.2|1720.6|1719.4|1705|1703.8|1560
1648087200000|2022-03-24 02:00:00|1709.2|1708|1705.9|1704.7|1710.8|1709.6|1704|1702.8|734
1648090800000|2022-03-24 03:00:00|1706|1704.8|1703.2|1702|1707.1|1705.9|1702.5|1701.3|584
1648094400000|2022-03-24 04:00:00|1702.9|1701.7|1706.3|1705.1|1706.8|1705.6|1701.4|1700.2|343
1648098000000|2022-03-24 05:00:00|1706.2|1705|1702.3|1701.1|1706.3|1705.1|1700.8|1699.6|404
1648101600000|2022-03-24 06:00:00|1702.4|1701.2|1696|1694.8|1704.6|1703.4|1694.2|1693|784
1648105200000|2022-03-24 07:00:00|1696.1|1694.9|1700.2|1699|1703.2|1702|1696|1694.8|426
1648108800000|2022-03-24 08:00:00|1700.3|1699.1|1702.2|1701|1703.4|1702.2|1698.6|1697.4|375
1648112400000|2022-03-24 09:00:00|1702.1|1700.9|1700.5|1699.3|1704.5|1703.3|1699|1697.8|472
1648116000000|2022-03-24 10:00:00|1700.6|1699.4|1700.1|1698.9|1702.8|1701.6|1699.1|1697.9|305
1648119600000|2022-03-24 11:00:00|1699.9|1698.7|1698.4|1697.2|1700.6|1699.4|1695.2|1694|915
1648123200000|2022-03-24 12:00:00|1698.3|1697.1|1702.4|1701.2|1704.4|1703.2|1698.3|1697.1|1168
1648126800000|2022-03-24 13:00:00|1704.2|1703|1700.8|1699.6|1714.6|1713.4|1697.2|1696|6584
1648130400000|2022-03-24 14:00:00|1700.7|1699.5|1707.4|1706.2|1708.3|1707.1|1700.1|1698.9|4758
1648134000000|2022-03-24 15:00:00|1707.3|1706.1|1699.2|1698|1707.5|1706.3|1696|1694.8|6181
1648137600000|2022-03-24 16:00:00|1699|1697.8|1694.7|1693.5|1701.5|1700.3|1690.2|1689|3908
1648141200000|2022-03-24 17:00:00|1694.6|1693.4|1694.7|1693.5|1696.3|1695.1|1690.8|1689.6|3973
1648144800000|2022-03-24 18:00:00|1694.9|1693.7|1693.3|1692.1|1695.7|1694.5|1691.9|1690.7|2978
1648166400000|2022-03-25 00:00:00|1694.2|1693|1697.6|1696.4|1697.9|1696.7|1691.8|1690.6|841
1648170000000|2022-03-25 01:00:00|1697.5|1696.3|1699.4|1698.2|1702|1700.8|1695.5|1694.3|980
1648173600000|2022-03-25 02:00:00|1699.5|1698.3|1690.1|1688.9|1699.9|1698.7|1688.7|1687.5|1072
1648177200000|2022-03-25 03:00:00|1689.9|1688.7|1690|1688.8|1694.2|1693|1687.4|1686.2|975
1648180800000|2022-03-25 04:00:00|1689.9|1688.7|1689.3|1688.1|1690.1|1688.9|1688.7|1687.5|152
1648184400000|2022-03-25 05:00:00|1689.2|1688|1690.7|1689.5|1692.8|1691.6|1685|1683.8|604
1648188000000|2022-03-25 06:00:00|1690.5|1689.3|1687.2|1686|1692.8|1691.6|1684.8|1683.6|651
1648191600000|2022-03-25 07:00:00|1686.7|1685.5|1681|1679.8|1686.7|1685.5|1680.4|1679.2|791
1648195200000|2022-03-25 08:00:00|1680.9|1679.7|1680.6|1679.4|1682.5|1681.3|1676.8|1675.6|657
1648198800000|2022-03-25 09:00:00|1680.7|1679.5|1683.9|1682.7|1685.3|1684.1|1679.5|1678.3|450
1648202400000|2022-03-25 10:00:00|1684.2|1683|1684|1682.8|1685.3|1684.1|1682.2|1681|495
1648206000000|2022-03-25 11:00:00|1684.1|1682.9|1686.5|1685.3|1688.9|1687.7|1682|1680.8|950
1648209600000|2022-03-25 12:00:00|1686.2|1685|1689.1|1687.9|1689.1|1687.9|1686.2|1685|690
1648213200000|2022-03-25 13:00:00|1689|1687.8|1695.9|1694.7|1701.2|1700|1685.1|1683.9|5679
1648216800000|2022-03-25 14:00:00|1696.6|1695.4|1693.4|1692.2|1697.8|1696.6|1688.9|1687.7|5581
1648220400000|2022-03-25 15:00:00|1693.6|1692.4|1695.8|1694.6|1699.8|1698.6|1692.2|1691|2946
1648224000000|2022-03-25 16:00:00|1695.9|1694.7|1700.7|1699.5|1702|1700.8|1695.4|1694.2|3152
1648227600000|2022-03-25 17:00:00|1700.9|1699.7|1699.8|1698.6|1703.7|1702.5|1698.9|1697.7|4043
1648231200000|2022-03-25 18:00:00|1699.9|1698.7|1699.4|1698.2|1701.8|1700.6|1698.1|1696.9|3703
1648425600000|2022-03-28 00:00:00|1692.7|1691.5|1688.8|1687.6|1698.8|1697.6|1688|1686.8|2006
1648429200000|2022-03-28 01:00:00|1688.6|1687.4|1691.8|1690.6|1692|1690.8|1682.1|1680.9|965
1648432800000|2022-03-28 02:00:00|1691.7|1690.5|1695.1|1693.9|1696.5|1695.3|1691.4|1690.2|559
1648436400000|2022-03-28 03:00:00|1695.2|1694|1688.5|1687.3|1695.3|1694.1|1688|1686.8|321
1648440000000|2022-03-28 04:00:00|1688.3|1687.1|1688.1|1686.9|1689.1|1687.9|1688|1686.8|240
1648443600000|2022-03-28 05:00:00|1688|1686.8|1683.3|1682.1|1688.4|1687.2|1683.1|1681.9|511
1648447200000|2022-03-28 06:00:00|1683.2|1682|1682.2|1681|1684.6|1683.4|1681.9|1680.7|740
1648450800000|2022-03-28 07:00:00|1682|1680.8|1682.5|1681.3|1683|1681.8|1680.6|1679.4|404
1648454400000|2022-03-28 08:00:00|1682.3|1681.1|1688.1|1686.9|1689.4|1688.2|1681.7|1680.5|484
1648458000000|2022-03-28 09:00:00|1688|1686.8|1685.5|1684.3|1688.4|1687.2|1684.8|1683.6|306
1648461600000|2022-03-28 10:00:00|1685.4|1684.2|1684.6|1683.4|1685.7|1684.5|1682.8|1681.6|378
1648465200000|2022-03-28 11:00:00|1684.5|1683.3|1678.9|1677.7|1685.6|1684.4|1677.9|1676.7|747
1648468800000|2022-03-28 12:00:00|1678.8|1677.6|1679.7|1678.5|1681.9|1680.7|1677.6|1676.4|894
1648472400000|2022-03-28 13:00:00|1676.6|1675.4|1673|1671.8|1678.4|1677.2|1669.4|1668.2|6641
1648476000000|2022-03-28 14:00:00|1672.9|1671.7|1667.9|1666.7|1677.9|1676.7|1667|1665.8|6991
1648479600000|2022-03-28 15:00:00|1667.8|1666.6|1664.8|1663.6|1670.2|1669|1661|1659.8|5886
1648483200000|2022-03-28 16:00:00|1664.7|1663.5|1661.2|1660|1665.3|1664.1|1659.6|1658.4|3472
1648486800000|2022-03-28 17:00:00|1661.3|1660.1|1655.4|1654.2|1661.3|1660.1|1653.5|1652.3|6071
1648490400000|2022-03-28 18:00:00|1655.5|1654.3|1652.5|1651.3|1656.1|1654.9|1652.2|1651|3300
1648512000000|2022-03-29 00:00:00|1654.3|1653.1|1657.1|1655.9|1658.5|1657.3|1651.5|1650.3|1090
1648515600000|2022-03-29 01:00:00|1657.4|1656.2|1653.2|1652|1660.6|1659.4|1653.1|1651.9|1143
1648519200000|2022-03-29 02:00:00|1653.3|1652.1|1660.8|1659.6|1660.9|1659.7|1651.7|1650.5|677
1648522800000|2022-03-29 03:00:00|1660.9|1659.7|1657.5|1656.3|1664.1|1662.9|1657|1655.8|957
1648526400000|2022-03-29 04:00:00|1657.6|1656.4|1657.4|1656.2|1658.3|1657.1|1656.5|1655.3|147
1648530000000|2022-03-29 05:00:00|1657.1|1655.9|1658.3|1657.1|1661.8|1660.6|1656.5|1655.3|325
1648533600000|2022-03-29 06:00:00|1658.1|1656.9|1656.3|1655.1|1660.9|1659.7|1656|1654.8|512
1648537200000|2022-03-29 07:00:00|1656.4|1655.2|1662.9|1661.7|1663.8|1662.6|1656.2|1655|594
1648540800000|2022-03-29 08:00:00|1662.4|1661.2|1661|1659.8|1663.5|1662.3|1659.8|1658.6|312
1648544400000|2022-03-29 09:00:00|1660.9|1659.7|1660.4|1659.2|1662.3|1661.1|1657.1|1655.9|595
1648548000000|2022-03-29 10:00:00|1660.3|1659.1|1658.4|1657.2|1661.5|1660.3|1657.7|1656.5|302
1648551600000|2022-03-29 11:00:00|1658.3|1657.1|1652.5|1651.3|1661.4|1660.2|1648.4|1647.2|2103
1648555200000|2022-03-29 12:00:00|1652.7|1651.5|1636.1|1634.9|1652.7|1651.5|1634.7|1633.5|5164
1648558800000|2022-03-29 13:00:00|1634.9|1633.7|1618.8|1617.6|1634.9|1633.7|1613.9|1612.7|10785
1648562400000|2022-03-29 14:00:00|1618.7|1617.5|1626.4|1625.2|1631.1|1629.9|1612.8|1611.6|11289
1648566000000|2022-03-29 15:00:00|1626.2|1625|1632.8|1631.6|1638.3|1637.1|1625.9|1624.7|8380
1648569600000|2022-03-29 16:00:00|1632.7|1631.5|1630.5|1629.3|1637.3|1636.1|1629.8|1628.6|3407
1648573200000|2022-03-29 17:00:00|1630.6|1629.4|1633|1631.8|1635.7|1634.5|1628.6|1627.4|3658
1648576800000|2022-03-29 18:00:00|1632.9|1631.7|1633.2|1632|1638.7|1637.5|1629.7|1628.5|3381
1648598400000|2022-03-30 00:00:00|1635.2|1634|1632.7|1631.5|1638.6|1637.4|1631.2|1630|1008
1648602000000|2022-03-30 01:00:00|1633.8|1632.6|1635.8|1634.6|1639.6|1638.4|1628.9|1627.7|855
1648605600000|2022-03-30 02:00:00|1635.6|1634.4|1634.9|1633.7|1638.7|1637.5|1634.2|1633|554
1648609200000|2022-03-30 03:00:00|1635.1|1633.9|1639.9|1638.7|1640.4|1639.2|1634.8|1633.6|309
1648612800000|2022-03-30 04:00:00|1639.8|1638.6|1640.7|1639.5|1641.6|1640.4|1639.5|1638.3|246
1648616400000|2022-03-30 05:00:00|1640.6|1639.4|1642|1640.8|1643.7|1642.5|1640.4|1639.2|321
1648620000000|2022-03-30 06:00:00|1641.8|1640.6|1638.6|1637.4|1643.3|1642.1|1635.5|1634.3|872
1648623600000|2022-03-30 07:00:00|1638.5|1637.3|1638.5|1637.3|1640.9|1639.7|1636.7|1635.5|378
1648627200000|2022-03-30 08:00:00|1638.7|1637.5|1636.3|1635.1|1640.7|1639.5|1632.4|1631.2|378
1648630800000|2022-03-30 09:00:00|1636|1634.8|1637.2|1636|1641.5|1640.3|1636|1634.8|241
1648634400000|2022-03-30 10:00:00|1637.6|1636.4|1637.7|1636.5|1638.9|1637.7|1635|1633.8|238
1648638000000|2022-03-30 11:00:00|1637.6|1636.4|1638.4|1637.2|1640.4|1639.2|1633.1|1631.9|713
1648641600000|2022-03-30 12:00:00|1638.8|1637.6|1642|1640.8|1644.2|1643|1637.3|1636.1|1209
1648645200000|2022-03-30 13:00:00|1642.7|1641.5|1664.9|1663.7|1667.4|1666.2|1639.7|1638.5|7316
1648648800000|2022-03-30 14:00:00|1665|1663.8|1663|1661.8|1670.1|1668.9|1661.4|1660.2|6905
1648652400000|2022-03-30 15:00:00|1662.8|1661.6|1658.9|1657.7|1664|1662.8|1656|1654.8|3872
1648656000000|2022-03-30 16:00:00|1659|1657.8|1659.3|1658.1|1662.5|1661.3|1656.4|1655.2|2629
1648659600000|2022-03-30 17:00:00|1659.4|1658.2|1649.8|1648.6|1661.1|1659.9|1646.6|1645.4|3811
1648663200000|2022-03-30 18:00:00|1649.9|1648.7|1653.2|1652|1654.8|1653.6|1648.5|1647.3|2154
1648684800000|2022-03-31 00:00:00|1655|1653.8|1646.1|1644.9|1657|1655.8|1643|1641.8|1038
1648688400000|2022-03-31 01:00:00|1646|1644.8|1644.4|1643.2|1647.4|1646.2|1642.9|1641.7|530
1648692000000|2022-03-31 02:00:00|1644.3|1643.1|1641.3|1640.1|1645.9|1644.7|1641.3|1640.1|410
1648695600000|2022-03-31 03:00:00|1640.8|1639.6|1644.6|1643.4|1647.1|1645.9|1640.8|1639.6|266
1648699200000|2022-03-31 04:00:00|1644.7|1643.5|1643.6|1642.4|1644.8|1643.6|1642.7|1641.5|142
1648702800000|2022-03-31 05:00:00|1643.7|1642.5|1648|1646.8|1649.9|1648.7|1642.7|1641.5|515
1648706400000|2022-03-31 06:00:00|1647.9|1646.7|1654.3|1653.1|1656.1|1654.9|1646.9|1645.7|777
1648710000000|2022-03-31 07:00:00|1654.4|1653.2|1651|1649.8|1654.5|1653.3|1649.1|1647.9|234
1648713600000|2022-03-31 08:00:00|1650.9|1649.7|1648.6|1647.4|1651|1649.8|1647.6|1646.4|238
1648717200000|2022-03-31 09:00:00|1648.4|1647.2|1649.3|1648.1|1650.1|1648.9|1647.8|1646.6|296
1648720800000|2022-03-31 10:00:00|1649.2|1648|1648.6|1647.4|1649.5|1648.3|1646.8|1645.6|286
1648724400000|2022-03-31 11:00:00|1648.5|1647.3|1651.6|1650.4|1652.9|1651.7|1648.5|1647.3|382
1648728000000|2022-03-31 12:00:00|1651.5|1650.3|1654.7|1653.5|1655.4|1654.2|1649.7|1648.5|942
1648731600000|2022-03-31 13:00:00|1654.9|1653.7|1663.4|1662.2|1667.4|1666.2|1654.9|1653.7|4886
1648735200000|2022-03-31 14:00:00|1663.3|1662.1|1659|1657.8|1665.3|1664.1|1657|1655.8|4460
1648738800000|2022-03-31 15:00:00|1658.9|1657.7|1659.4|1656.4|1662|1660.8|1654.7|1653.5|3584
1648742400000|2022-03-31 16:00:00|1658.7|1657.5|1613.4|1612.2|1662.5|1659.7|1605.1|1603.9|17305
1648746000000|2022-03-31 17:00:00|1613.2|1612|1608.4|1607.2|1613.3|1612.1|1603.1|1601.9|7483
1648749600000|2022-03-31 18:00:00|1608.2|1607|1607.1|1605.9|1612.2|1611|1605.3|1604.1|4202
1648771200000|2022-04-01 00:00:00|1612.8|1611.6|1613.1|1611.9|1615.9|1614.7|1606|1604.8|1000
1648774800000|2022-04-01 01:00:00|1613|1611.8|1612|1610.8|1614.9|1613.7|1606.6|1605.4|872
1648778400000|2022-04-01 02:00:00|1611.9|1610.7|1609|1607.8|1612.5|1611.3|1608.3|1607.1|469
1648782000000|2022-04-01 03:00:00|1609.1|1607.9|1601.5|1600.3|1610|1608.8|1601|1599.8|674
1648785600000|2022-04-01 04:00:00|1601.4|1600.2|1599.7|1598.5|1601.8|1600.6|1597.7|1596.5|504
1648789200000|2022-04-01 05:00:00|1599.6|1598.4|1592.1|1590.9|1601.1|1599.9|1592.1|1590.9|768
1648792800000|2022-04-01 06:00:00|1592.2|1591|1593.7|1592.5|1597.8|1596.6|1592|1590.8|1262
1648796400000|2022-04-01 07:00:00|1593.2|1592|1594.4|1593.2|1595.1|1593.9|1592|1590.8|720
1648800000000|2022-04-01 08:00:00|1594.5|1593.3|1596.5|1595.3|1597.9|1596.7|1593.5|1592.3|494
1648803600000|2022-04-01 09:00:00|1596.4|1595.2|1597.9|1596.7|1600.1|1598.9|1595|1593.8|475
1648807200000|2022-04-01 10:00:00|1598|1596.8|1594.9|1593.7|1600.8|1599.6|1594.4|1593.2|494
1648810800000|2022-04-01 11:00:00|1595.1|1593.9|1603.3|1602.1|1604.9|1603.7|1594.2|1593|1131
1648814400000|2022-04-01 12:00:00|1603.4|1602.2|1604.2|1603|1605.3|1604.1|1599.1|1597.9|1182
1648818000000|2022-04-01 13:00:00|1604|1602.8|1585.5|1584.3|1608|1606.8|1579.8|1578.6|11048
1648821600000|2022-04-01 14:00:00|1585.7|1584.5|1583.3|1582.1|1591.5|1590.3|1581.4|1580.2|11179
1648825200000|2022-04-01 15:00:00|1583.2|1582|1593|1591.8|1597.6|1596.4|1582.8|1581.6|6408
1648828800000|2022-04-01 16:00:00|1592.9|1591.7|1585|1583.8|1596.1|1594.9|1584.8|1583.6|4399
1648832400000|2022-04-01 17:00:00|1584.9|1583.7|1578|1576.8|1586.1|1584.9|1576.5|1575.3|6493
1648836000000|2022-04-01 18:00:00|1577.9|1576.7|1572.2|1571|1579.5|1578.3|1572.2|1571|4554
1649030400000|2022-04-04 00:00:00|1574.1|1572.9|1572.6|1571.4|1578|1576.7|1572|1570.8|1557
1649034000000|2022-04-04 01:00:00|1572.5|1571.3|1571.2|1570|1572.7|1571.5|1567.5|1566.3|700
1649037600000|2022-04-04 02:00:00|1571.3|1570.1|1573.9|1572.7|1577.1|1575.9|1571.3|1570.1|475
1649041200000|2022-04-04 03:00:00|1573.8|1572.6|1577.5|1576.3|1578.4|1577.2|1573.7|1572.5|255
1649044800000|2022-04-04 04:00:00|1577.7|1576.5|1576|1574.8|1578|1576.8|1575|1573.8|76
1649048400000|2022-04-04 05:00:00|1576.1|1574.9|1578.2|1577|1579.2|1578|1575.8|1574.6|271
1649052000000|2022-04-04 06:00:00|1578.8|1577.6|1580.2|1579|1580.6|1579.4|1576.6|1575.4|472
1649055600000|2022-04-04 07:00:00|1580.3|1579.1|1576.8|1575.6|1580.9|1579.7|1576.7|1575.5|514
1649059200000|2022-04-04 08:00:00|1577.2|1576|1582.5|1581.3|1583|1581.8|1576.5|1575.3|587
1649062800000|2022-04-04 09:00:00|1582.4|1581.2|1578.4|1577.2|1582.5|1581.3|1575.2|1574|746
1649066400000|2022-04-04 10:00:00|1578.5|1577.3|1584.8|1583.6|1585.2|1584|1578.5|1577.3|687
1649070000000|2022-04-04 11:00:00|1584.7|1583.5|1585.2|1584|1585.3|1584.1|1581.9|1580.7|1320
1649073600000|2022-04-04 12:00:00|1585.3|1584.1|1588.3|1587.1|1589.6|1588.4|1583.9|1582.7|1433
1649077200000|2022-04-04 13:00:00|1593.4|1592.2|1587.4|1586.2|1595.5|1594.3|1586.3|1585.1|7764
1649080800000|2022-04-04 14:00:00|1587.3|1586.1|1595.1|1593.9|1595.6|1594.4|1586.9|1585.7|8033
1649084400000|2022-04-04 15:00:00|1595.2|1594|1592.5|1591.3|1596.7|1595.5|1589|1587.8|4408
1649088000000|2022-04-04 16:00:00|1592.4|1591.2|1590.4|1589.2|1592.8|1591.6|1586.7|1585.5|4686
1649091600000|2022-04-04 17:00:00|1590.3|1589.1|1592.8|1591.6|1593.8|1592.6|1589.7|1588.5|4412
1649095200000|2022-04-04 18:00:00|1592.7|1591.5|1593.5|1592.3|1595.3|1594.1|1592|1590.8|2634
1649116800000|2022-04-05 00:00:00|1598.2|1596.2|1600.5|1599.3|1603.2|1602|1596.2|1595|876
1649120400000|2022-04-05 01:00:00|1600.6|1599.4|1600.5|1599.3|1602|1600.8|1599.3|1598.1|299
1649124000000|2022-04-05 02:00:00|1600.4|1599.2|1598.7|1597.5|1601.3|1600.1|1598.1|1596.9|198
1649127600000|2022-04-05 03:00:00|1598.8|1597.6|1600.8|1599.6|1600.8|1599.6|1598.7|1597.5|99
1649131200000|2022-04-05 04:00:00|1600.7|1599.5|1601.4|1600.2|1601.6|1600.4|1600.3|1599.1|58
1649134800000|2022-04-05 05:00:00|1601.5|1600.3|1600.8|1599.6|1602.4|1601.2|1600.6|1599.4|203
1649138400000|2022-04-05 06:00:00|1600.7|1599.5|1603.4|1602.2|1604.1|1602.9|1600.3|1599.1|323
1649142000000|2022-04-05 07:00:00|1603.5|1602.3|1604.5|1603.3|1606|1604.8|1601.4|1600.2|406
1649145600000|2022-04-05 08:00:00|1604.4|1603.2|1604.7|1603.5|1606.8|1605.6|1603.1|1601.9|264
1649149200000|2022-04-05 09:00:00|1604.8|1603.6|1608.4|1607.2|1610.7|1609.5|1604.5|1603.3|643
1649152800000|2022-04-05 10:00:00|1608.5|1607.3|1609.7|1608.5|1610.1|1608.9|1606.6|1605.4|1297
1649156400000|2022-04-05 11:00:00|1609.9|1608.7|1608.3|1607.1|1610|1608.8|1604.2|1603|1344
1649160000000|2022-04-05 12:00:00|1608.2|1607|1611.7|1610.5|1613.7|1612.5|1607.4|1606.2|1319
1649163600000|2022-04-05 13:00:00|1613.1|1611.9|1621.2|1620|1625.5|1624.3|1607.4|1606.2|7661
1649167200000|2022-04-05 14:00:00|1621|1619.8|1616|1614.8|1622.1|1620.9|1611.5|1610.3|6741
1649170800000|2022-04-05 15:00:00|1615.9|1614.7|1612.6|1611.4|1618.7|1617.5|1612.3|1611.1|3848
1649174400000|2022-04-05 16:00:00|1612.5|1611.3|1621.2|1620|1621.5|1620.3|1609.8|1608.6|3437
1649178000000|2022-04-05 17:00:00|1621.3|1620.1|1618.8|1617.6|1623.1|1621.9|1617.1|1615.9|3952
1649181600000|2022-04-05 18:00:00|1618.9|1617.7|1619.4|1618.2|1622|1620.8|1618.7|1617.5|2655
1649203200000|2022-04-06 00:00:00|1618.6|1617.4|1615|1613.8|1623.4|1622.2|1613.9|1612.7|611
1649206800000|2022-04-06 01:00:00|1614.8|1613.6|1616.9|1615.7|1617.5|1616.3|1610.5|1609.3|805
1649210400000|2022-04-06 02:00:00|1616.7|1615.5|1623.6|1622.4|1623.6|1622.4|1614.7|1613.5|637
1649214000000|2022-04-06 03:00:00|1623.4|1622.2|1627.6|1626.4|1628.1|1626.9|1623.4|1622.2|488
1649217600000|2022-04-06 04:00:00|1627.8|1626.6|1627.5|1626.3|1628.2|1627|1627.2|1626|129
1649221200000|2022-04-06 05:00:00|1627.4|1626.2|1625.9|1624.7|1631.6|1630.4|1625.1|1623.9|653
1649224800000|2022-04-06 06:00:00|1625.7|1624.5|1624.6|1623.4|1626.7|1625.5|1620.6|1619.4|713
1649228400000|2022-04-06 07:00:00|1624.3|1623.1|1623.9|1622.7|1626.4|1625.2|1622.4|1621.2|416
1649232000000|2022-04-06 08:00:00|1624.2|1623|1627|1625.8|1629.2|1628|1623.1|1621.9|524
1649235600000|2022-04-06 09:00:00|1626.7|1625.5|1624|1622.8|1627|1625.8|1622.9|1621.7|302
1649239200000|2022-04-06 10:00:00|1624.1|1622.9|1623.4|1622.2|1624.5|1623.3|1621.1|1619.9|451
1649242800000|2022-04-06 11:00:00|1623.1|1621.9|1613|1611.8|1623.3|1622.1|1612|1610.8|1430
1649246400000|2022-04-06 12:00:00|1612.9|1611.7|1619.1|1617.9|1619.4|1618.2|1612.5|1611.3|1524
1649250000000|2022-04-06 13:00:00|1617.4|1616.2|1614.6|1613.4|1619.6|1618.4|1609.9|1608.7|6596
1649253600000|2022-04-06 14:00:00|1614.4|1613.2|1611.8|1610.6|1621.6|1620.4|1610.7|1609.5|6041
1649257200000|2022-04-06 15:00:00|1612|1610.8|1609.7|1608.5|1614.2|1613|1606.7|1605.5|4230
1649260800000|2022-04-06 16:00:00|1609.6|1608.4|1613.4|1612.2|1614.4|1613.2|1605|1603.8|4789
1649264400000|2022-04-06 17:00:00|1613.5|1612.3|1607.2|1606|1613.9|1612.7|1606.3|1605.1|4399
1649268000000|2022-04-06 18:00:00|1607.4|1606.2|1607.8|1606.6|1610.6|1609.4|1605.9|1604.7|3194
1649289600000|2022-04-07 00:00:00|1609.7|1608.5|1610.5|1609.3|1612.5|1611.3|1605.2|1604|669
1649293200000|2022-04-07 01:00:00|1609.8|1608.6|1616|1614.8|1618|1616.8|1606.4|1605.2|739
1649296800000|2022-04-07 02:00:00|1616.1|1614.9|1614|1612.8|1616.3|1615.1|1612.4|1611.2|275
1649300400000|2022-04-07 03:00:00|1613.9|1612.7|1613.4|1612.2|1614.8|1613.6|1612.4|1611.2|86
1649304000000|2022-04-07 04:00:00|1613.1|1611.9|1614.4|1613.2|1614.8|1613.6|1611.2|1610|177
1649307600000|2022-04-07 05:00:00|1614.6|1613.4|1610.4|1609.2|1614.8|1613.6|1605.9|1604.7|457
1649311200000|2022-04-07 06:00:00|1610.3|1609.1|1611.4|1610.2|1614.2|1613|1610.3|1609.1|360
1649314800000|2022-04-07 07:00:00|1611.5|1610.3|1614.3|1613.1|1615.9|1614.7|1610.8|1609.6|567
1649318400000|2022-04-07 08:00:00|1614.2|1613|1613.1|1611.9|1614.3|1613.1|1611.6|1610.4|703
1649322000000|2022-04-07 09:00:00|1613.4|1612.2|1616|1614.8|1616.3|1615.1|1612.9|1611.7|406
1649325600000|2022-04-07 10:00:00|1615.9|1614.7|1615.2|1614|1617.6|1616.4|1614.9|1613.7|673
1649329200000|2022-04-07 11:00:00|1614.9|1613.7|1614.1|1612.9|1616.8|1615.6|1611.8|1610.6|1524
1649332800000|2022-04-07 12:00:00|1614.2|1613|1613.7|1612.5|1616|1614.8|1612.7|1611.5|686
1649336400000|2022-04-07 13:00:00|1614.2|1613|1628.8|1627.6|1628.9|1627.7|1614.2|1613|8000
1649340000000|2022-04-07 14:00:00|1629|1627.8|1624.2|1623|1632.2|1631|1623.6|1622.4|11136
1649343600000|2022-04-07 15:00:00|1624.1|1622.9|1629|1627.8|1629.8|1628.6|1624.1|1622.9|5956
1649347200000|2022-04-07 16:00:00|1629.1|1627.9|1635|1633.8|1635.8|1634.6|1627.2|1626|5699
1649350800000|2022-04-07 17:00:00|1635.2|1634|1633.4|1632.2|1637.9|1636.7|1631.9|1630.7|8769
1649354400000|2022-04-07 18:00:00|1633.5|1632.3|1634.4|1633.2|1635|1633.8|1630.9|1629.7|8711
1649376000000|2022-04-08 00:00:00|1634.1|1632.9|1638|1636.8|1639.8|1638.6|1633.2|1632|1521
1649379600000|2022-04-08 01:00:00|1637.7|1636.5|1637.1|1635.9|1639.4|1638.2|1634.2|1633|593
1649383200000|2022-04-08 02:00:00|1637|1635.8|1636.6|1635.4|1638.1|1636.9|1634.9|1633.7|283
1649386800000|2022-04-08 03:00:00|1636.7|1635.5|1637.1|1635.9|1637.2|1636|1634.1|1632.9|185
1649390400000|2022-04-08 04:00:00|1637|1635.8|1637.3|1636.1|1637.9|1636.7|1636.4|1635.2|95
1649394000000|2022-04-08 05:00:00|1637.2|1636|1641.3|1640.1|1642.9|1641.7|1635.9|1634.7|399
1649397600000|2022-04-08 06:00:00|1641.2|1640|1641.6|1640.4|1643.2|1642|1638.8|1637.6|265
1649401200000|2022-04-08 07:00:00|1641.5|1640.3|1639.5|1638.3|1642.9|1641.7|1636.1|1634.9|311
1649404800000|2022-04-08 08:00:00|1639.2|1638|1638.4|1637.2|1640.3|1639.1|1637.5|1636.3|255
1649408400000|2022-04-08 09:00:00|1638.3|1637.1|1639|1637.8|1639|1637.8|1636.8|1635.6|191
1649412000000|2022-04-08 10:00:00|1639.1|1637.9|1635.8|1634.6|1639.1|1637.9|1633.1|1631.9|543
1649415600000|2022-04-08 11:00:00|1635.7|1634.5|1641.3|1640.1|1641.6|1640.4|1633.9|1632.7|742
1649419200000|2022-04-08 12:00:00|1641.5|1640.3|1644.5|1643.3|1645.4|1644.2|1640.9|1639.7|1408
1649422800000|2022-04-08 13:00:00|1647.8|1646.6|1652.8|1651.6|1655|1653.8|1647.2|1646|6727
1649426400000|2022-04-08 14:00:00|1652.9|1651.7|1654|1652.8|1655.6|1654.4|1648|1646.8|7245
1649430000000|2022-04-08 15:00:00|1653.7|1652.5|1658.8|1655.8|1664.9|1663.7|1653.6|1652.4|7454
1649433600000|2022-04-08 16:00:00|1658.7|1655.7|1668.6|1667.4|1673.6|1672.4|1647.9|1646.1|10329
1649437200000|2022-04-08 17:00:00|1668.7|1667.5|1668.1|1666.9|1672.5|1671.3|1664|1662.8|5786
1649440800000|2022-04-08 18:00:00|1668.5|1667.3|1674.6|1673.4|1675.3|1674.1|1667.5|1666.3|8094
1649030400000|2022-04-04 00:00:00|1574.1|1572.9|1572.6|1571.4|1578|1576.7|1572|1570.8|1557
1649034000000|2022-04-04 01:00:00|1572.5|1571.3|1571.2|1570|1572.7|1571.5|1567.5|1566.3|700
1649037600000|2022-04-04 02:00:00|1571.3|1570.1|1573.9|1572.7|1577.1|1575.9|1571.3|1570.1|475
1649041200000|2022-04-04 03:00:00|1573.8|1572.6|1577.5|1576.3|1578.4|1577.2|1573.7|1572.5|255
1649044800000|2022-04-04 04:00:00|1577.7|1576.5|1576|1574.8|1578|1576.8|1575|1573.8|76
1649048400000|2022-04-04 05:00:00|1576.1|1574.9|1578.2|1577|1579.2|1578|1575.8|1574.6|271
1649052000000|2022-04-04 06:00:00|1578.8|1577.6|1580.2|1579|1580.6|1579.4|1576.6|1575.4|472
1649055600000|2022-04-04 07:00:00|1580.3|1579.1|1576.8|1575.6|1580.9|1579.7|1576.7|1575.5|514
1649059200000|2022-04-04 08:00:00|1577.2|1576|1582.5|1581.3|1583|1581.8|1576.5|1575.3|587
1649062800000|2022-04-04 09:00:00|1582.4|1581.2|1578.4|1577.2|1582.5|1581.3|1575.2|1574|746
1649066400000|2022-04-04 10:00:00|1578.5|1577.3|1584.8|1583.6|1585.2|1584|1578.5|1577.3|687
1649070000000|2022-04-04 11:00:00|1584.7|1583.5|1585.2|1584|1585.3|1584.1|1581.9|1580.7|1320
1649073600000|2022-04-04 12:00:00|1585.3|1584.1|1588.3|1587.1|1589.6|1588.4|1583.9|1582.7|1433
1649077200000|2022-04-04 13:00:00|1593.4|1592.2|1587.4|1586.2|1595.5|1594.3|1586.3|1585.1|7764
1649080800000|2022-04-04 14:00:00|1587.3|1586.1|1595.1|1593.9|1595.6|1594.4|1586.9|1585.7|8033
1649084400000|2022-04-04 15:00:00|1595.2|1594|1592.5|1591.3|1596.7|1595.5|1589|1587.8|4408
1649088000000|2022-04-04 16:00:00|1592.4|1591.2|1590.4|1589.2|1592.8|1591.6|1586.7|1585.5|4686
1649091600000|2022-04-04 17:00:00|1590.3|1589.1|1592.8|1591.6|1593.8|1592.6|1589.7|1588.5|4412
1649095200000|2022-04-04 18:00:00|1592.7|1591.5|1593.5|1592.3|1595.3|1594.1|1592|1590.8|2634
1649116800000|2022-04-05 00:00:00|1598.2|1596.2|1600.5|1599.3|1603.2|1602|1596.2|1595|876
1649120400000|2022-04-05 01:00:00|1600.6|1599.4|1600.5|1599.3|1602|1600.8|1599.3|1598.1|299
1649124000000|2022-04-05 02:00:00|1600.4|1599.2|1598.7|1597.5|1601.3|1600.1|1598.1|1596.9|198
1649127600000|2022-04-05 03:00:00|1598.8|1597.6|1600.8|1599.6|1600.8|1599.6|1598.7|1597.5|99
1649131200000|2022-04-05 04:00:00|1600.7|1599.5|1601.4|1600.2|1601.6|1600.4|1600.3|1599.1|58
1649134800000|2022-04-05 05:00:00|1601.5|1600.3|1600.8|1599.6|1602.4|1601.2|1600.6|1599.4|203
1649138400000|2022-04-05 06:00:00|1600.7|1599.5|1603.4|1602.2|1604.1|1602.9|1600.3|1599.1|323
1649142000000|2022-04-05 07:00:00|1603.5|1602.3|1604.5|1603.3|1606|1604.8|1601.4|1600.2|406
1649145600000|2022-04-05 08:00:00|1604.4|1603.2|1604.7|1603.5|1606.8|1605.6|1603.1|1601.9|264
1649149200000|2022-04-05 09:00:00|1604.8|1603.6|1608.4|1607.2|1610.7|1609.5|1604.5|1603.3|643
1649152800000|2022-04-05 10:00:00|1608.5|1607.3|1609.7|1608.5|1610.1|1608.9|1606.6|1605.4|1297
1649156400000|2022-04-05 11:00:00|1609.9|1608.7|1608.3|1607.1|1610|1608.8|1604.2|1603|1344
1649160000000|2022-04-05 12:00:00|1608.2|1607|1611.7|1610.5|1613.7|1612.5|1607.4|1606.2|1319
1649163600000|2022-04-05 13:00:00|1613.1|1611.9|1621.2|1620|1625.5|1624.3|1607.4|1606.2|7661
1649167200000|2022-04-05 14:00:00|1621|1619.8|1616|1614.8|1622.1|1620.9|1611.5|1610.3|6741
1649170800000|2022-04-05 15:00:00|1615.9|1614.7|1612.6|1611.4|1618.7|1617.5|1612.3|1611.1|3848
1649174400000|2022-04-05 16:00:00|1612.5|1611.3|1621.2|1620|1621.5|1620.3|1609.8|1608.6|3437
1649178000000|2022-04-05 17:00:00|1621.3|1620.1|1618.8|1617.6|1623.1|1621.9|1617.1|1615.9|3952
1649181600000|2022-04-05 18:00:00|1618.9|1617.7|1619.4|1618.2|1622|1620.8|1618.7|1617.5|2655
1649203200000|2022-04-06 00:00:00|1618.6|1617.4|1615|1613.8|1623.4|1622.2|1613.9|1612.7|611
1649206800000|2022-04-06 01:00:00|1614.8|1613.6|1616.9|1615.7|1617.5|1616.3|1610.5|1609.3|805
1649210400000|2022-04-06 02:00:00|1616.7|1615.5|1623.6|1622.4|1623.6|1622.4|1614.7|1613.5|637
1649214000000|2022-04-06 03:00:00|1623.4|1622.2|1627.6|1626.4|1628.1|1626.9|1623.4|1622.2|488
1649217600000|2022-04-06 04:00:00|1627.8|1626.6|1627.5|1626.3|1628.2|1627|1627.2|1626|129
1649221200000|2022-04-06 05:00:00|1627.4|1626.2|1625.9|1624.7|1631.6|1630.4|1625.1|1623.9|653
1649224800000|2022-04-06 06:00:00|1625.7|1624.5|1624.6|1623.4|1626.7|1625.5|1620.6|1619.4|713
1649228400000|2022-04-06 07:00:00|1624.3|1623.1|1623.9|1622.7|1626.4|1625.2|1622.4|1621.2|416
1649232000000|2022-04-06 08:00:00|1624.2|1623|1627|1625.8|1629.2|1628|1623.1|1621.9|524
1649235600000|2022-04-06 09:00:00|1626.7|1625.5|1624|1622.8|1627|1625.8|1622.9|1621.7|302
1649239200000|2022-04-06 10:00:00|1624.1|1622.9|1623.4|1622.2|1624.5|1623.3|1621.1|1619.9|451
1649242800000|2022-04-06 11:00:00|1623.1|1621.9|1613|1611.8|1623.3|1622.1|1612|1610.8|1430
1649246400000|2022-04-06 12:00:00|1612.9|1611.7|1619.1|1617.9|1619.4|1618.2|1612.5|1611.3|1524
1649250000000|2022-04-06 13:00:00|1617.4|1616.2|1614.6|1613.4|1619.6|1618.4|1609.9|1608.7|6596
1649253600000|2022-04-06 14:00:00|1614.4|1613.2|1611.8|1610.6|1621.6|1620.4|1610.7|1609.5|6041
1649257200000|2022-04-06 15:00:00|1612|1610.8|1609.7|1608.5|1614.2|1613|1606.7|1605.5|4230
1649260800000|2022-04-06 16:00:00|1609.6|1608.4|1613.4|1612.2|1614.4|1613.2|1605|1603.8|4789
1649264400000|2022-04-06 17:00:00|1613.5|1612.3|1607.2|1606|1613.9|1612.7|1606.3|1605.1|4399
1649268000000|2022-04-06 18:00:00|1607.4|1606.2|1607.8|1606.6|1610.6|1609.4|1605.9|1604.7|3194
1649289600000|2022-04-07 00:00:00|1609.7|1608.5|1610.5|1609.3|1612.5|1611.3|1605.2|1604|669
1649293200000|2022-04-07 01:00:00|1609.8|1608.6|1616|1614.8|1618|1616.8|1606.4|1605.2|739
1649296800000|2022-04-07 02:00:00|1616.1|1614.9|1614|1612.8|1616.3|1615.1|1612.4|1611.2|275
1649300400000|2022-04-07 03:00:00|1613.9|1612.7|1613.4|1612.2|1614.8|1613.6|1612.4|1611.2|86
1649304000000|2022-04-07 04:00:00|1613.1|1611.9|1614.4|1613.2|1614.8|1613.6|1611.2|1610|177
1649307600000|2022-04-07 05:00:00|1614.6|1613.4|1610.4|1609.2|1614.8|1613.6|1605.9|1604.7|457
1649311200000|2022-04-07 06:00:00|1610.3|1609.1|1611.4|1610.2|1614.2|1613|1610.3|1609.1|360
1649314800000|2022-04-07 07:00:00|1611.5|1610.3|1614.3|1613.1|1615.9|1614.7|1610.8|1609.6|567
1649318400000|2022-04-07 08:00:00|1614.2|1613|1613.1|1611.9|1614.3|1613.1|1611.6|1610.4|703
1649322000000|2022-04-07 09:00:00|1613.4|1612.2|1616|1614.8|1616.3|1615.1|1612.9|1611.7|406
1649325600000|2022-04-07 10:00:00|1615.9|1614.7|1615.2|1614|1617.6|1616.4|1614.9|1613.7|673
1649329200000|2022-04-07 11:00:00|1614.9|1613.7|1614.1|1612.9|1616.8|1615.6|1611.8|1610.6|1524
1649332800000|2022-04-07 12:00:00|1614.2|1613|1613.7|1612.5|1616|1614.8|1612.7|1611.5|686
1649336400000|2022-04-07 13:00:00|1614.2|1613|1628.8|1627.6|1628.9|1627.7|1614.2|1613|8000
1649340000000|2022-04-07 14:00:00|1629|1627.8|1624.2|1623|1632.2|1631|1623.6|1622.4|11136
1649343600000|2022-04-07 15:00:00|1624.1|1622.9|1629|1627.8|1629.8|1628.6|1624.1|1622.9|5956
1649347200000|2022-04-07 16:00:00|1629.1|1627.9|1635|1633.8|1635.8|1634.6|1627.2|1626|5699
1649350800000|2022-04-07 17:00:00|1635.2|1634|1633.4|1632.2|1637.9|1636.7|1631.9|1630.7|8769
1649354400000|2022-04-07 18:00:00|1633.5|1632.3|1634.4|1633.2|1635|1633.8|1630.9|1629.7|8711
1649376000000|2022-04-08 00:00:00|1634.1|1632.9|1638|1636.8|1639.8|1638.6|1633.2|1632|1521
1649379600000|2022-04-08 01:00:00|1637.7|1636.5|1637.1|1635.9|1639.4|1638.2|1634.2|1633|593
1649383200000|2022-04-08 02:00:00|1637|1635.8|1636.6|1635.4|1638.1|1636.9|1634.9|1633.7|283
1649386800000|2022-04-08 03:00:00|1636.7|1635.5|1637.1|1635.9|1637.2|1636|1634.1|1632.9|185
1649390400000|2022-04-08 04:00:00|1637|1635.8|1637.3|1636.1|1637.9|1636.7|1636.4|1635.2|95
1649394000000|2022-04-08 05:00:00|1637.2|1636|1641.3|1640.1|1642.9|1641.7|1635.9|1634.7|399
1649397600000|2022-04-08 06:00:00|1641.2|1640|1641.6|1640.4|1643.2|1642|1638.8|1637.6|265
1649401200000|2022-04-08 07:00:00|1641.5|1640.3|1639.5|1638.3|1642.9|1641.7|1636.1|1634.9|311
1649404800000|2022-04-08 08:00:00|1639.2|1638|1638.4|1637.2|1640.3|1639.1|1637.5|1636.3|255
1649408400000|2022-04-08 09:00:00|1638.3|1637.1|1639|1637.8|1639|1637.8|1636.8|1635.6|191
1649412000000|2022-04-08 10:00:00|1639.1|1637.9|1635.8|1634.6|1639.1|1637.9|1633.1|1631.9|543
1649415600000|2022-04-08 11:00:00|1635.7|1634.5|1641.3|1640.1|1641.6|1640.4|1633.9|1632.7|742
1649419200000|2022-04-08 12:00:00|1641.5|1640.3|1644.5|1643.3|1645.4|1644.2|1640.9|1639.7|1408
1649422800000|2022-04-08 13:00:00|1647.8|1646.6|1652.8|1651.6|1655|1653.8|1647.2|1646|6727
1649426400000|2022-04-08 14:00:00|1652.9|1651.7|1654|1652.8|1655.6|1654.4|1648|1646.8|7245
1649430000000|2022-04-08 15:00:00|1653.7|1652.5|1658.8|1655.8|1664.9|1663.7|1653.6|1652.4|7454
1649433600000|2022-04-08 16:00:00|1658.7|1655.7|1668.6|1667.4|1673.6|1672.4|1647.9|1646.1|10329
1649437200000|2022-04-08 17:00:00|1668.7|1667.5|1668.1|1666.9|1672.5|1671.3|1664|1662.8|5786
1649440800000|2022-04-08 18:00:00|1668.5|1667.3|1674.6|1673.4|1675.3|1674.1|1667.5|1666.3|8094
1649635200000|2022-04-11 00:00:00|1676.6|1675.4|1679.9|1678.7|1682.3|1681.1|1674.7|1673.5|2985
1649638800000|2022-04-11 01:00:00|1679.8|1678.6|1667.9|1666.7|1679.8|1678.6|1664|1662.8|1225
1649642400000|2022-04-11 02:00:00|1668|1666.8|1666.2|1665|1668|1666.8|1660.5|1659.3|700
1649646000000|2022-04-11 03:00:00|1665.9|1664.7|1663.6|1662.4|1668.7|1667.5|1663|1661.8|197
1649649600000|2022-04-11 04:00:00|1663.5|1662.3|1668.3|1667.1|1668.5|1667.3|1663.4|1662.2|163
1649653200000|2022-04-11 05:00:00|1668.2|1667|1667.8|1666.6|1668.9|1667.7|1664.7|1663.5|278
1649656800000|2022-04-11 06:00:00|1667.5|1666.3|1667.2|1666|1669.2|1668|1665.1|1663.9|419
1649660400000|2022-04-11 07:00:00|1667.3|1666.1|1669.4|1668.2|1669.6|1668.4|1663.5|1662.3|631
1649664000000|2022-04-11 08:00:00|1669.5|1668.3|1670.9|1669.7|1671.1|1669.9|1668.1|1666.9|365
1649667600000|2022-04-11 09:00:00|1670.8|1669.6|1670.6|1669.4|1671.2|1670|1668.9|1667.7|437
1649671200000|2022-04-11 10:00:00|1670.7|1669.5|1669|1667.8|1672|1670.8|1665.5|1664.3|588
1649674800000|2022-04-11 11:00:00|1669.2|1668|1663.5|1662.3|1671.2|1670|1663.3|1662.1|1484
1649678400000|2022-04-11 12:00:00|1663.6|1662.4|1667.9|1666.7|1668.6|1667.4|1663|1661.8|1214
1649682000000|2022-04-11 13:00:00|1666.3|1665.1|1652.2|1651|1669.3|1668.1|1648.6|1647.4|9512
1649685600000|2022-04-11 14:00:00|1652.1|1650.9|1649.4|1648.2|1656.2|1655|1647.7|1646.5|8089
1649689200000|2022-04-11 15:00:00|1649.3|1648.1|1645.2|1644|1651|1649.8|1643.3|1642.1|4944
1649692800000|2022-04-11 16:00:00|1645.1|1643.9|1642|1640.8|1645.6|1644.4|1640.9|1639.7|6232
1649696400000|2022-04-11 17:00:00|1642.2|1641|1640.8|1639.6|1644.8|1643.6|1640.1|1638.9|4722
1649700000000|2022-04-11 18:00:00|1640.7|1639.5|1647.6|1646.4|1648|1646.8|1640|1638.8|9017
1649721600000|2022-04-12 00:00:00|1649.5|1648.3|1650.7|1649.5|1651.5|1650.3|1646.4|1645.2|1057
1649725200000|2022-04-12 01:00:00|1650.9|1649.7|1652.3|1651.1|1653.7|1652.5|1649.1|1647.9|2153
1649728800000|2022-04-12 02:00:00|1652.5|1651.3|1657.9|1656.7|1658.9|1657.7|1652|1650.8|1019
1649732400000|2022-04-12 03:00:00|1658.2|1657|1655.4|1654.2|1658.3|1657.1|1653.8|1652.6|346
1649736000000|2022-04-12 04:00:00|1655.6|1654.4|1656.3|1655.1|1657.2|1656|1654.6|1653.4|124
1649739600000|2022-04-12 05:00:00|1656.4|1655.2|1660.4|1659.2|1660.4|1659.2|1655.7|1654.5|289
1649743200000|2022-04-12 06:00:00|1660.6|1659.4|1661.6|1660.4|1661.8|1660.6|1658.8|1657.6|620
1649746800000|2022-04-12 07:00:00|1661.7|1660.5|1661.3|1660.1|1661.7|1660.5|1658.2|1657|504
1649750400000|2022-04-12 08:00:00|1661.4|1660.2|1663|1661.8|1663.3|1662.1|1659.4|1658.2|419
1649754000000|2022-04-12 09:00:00|1663.2|1662|1662.3|1661.1|1663.3|1662.1|1661.5|1660.3|672
1649757600000|2022-04-12 10:00:00|1662.4|1661.2|1662.6|1661.4|1664.7|1663.5|1661|1659.8|724
1649761200000|2022-04-12 11:00:00|1662.7|1661.5|1662.3|1661.1|1663.1|1661.9|1659.2|1658|433
1649764800000|2022-04-12 12:00:00|1662|1660.8|1662.7|1661.5|1663|1661.8|1659.2|1658|599
1649768400000|2022-04-12 13:00:00|1664|1662.8|1667|1665.8|1672.6|1671.4|1663.5|1662.3|6537
1649772000000|2022-04-12 14:00:00|1666.8|1665.6|1661.1|1659.9|1667.2|1666|1658.2|1657|5315
1649775600000|2022-04-12 15:00:00|1661.2|1660|1661.2|1660|1667.9|1666.7|1660.1|1658.9|5327
1649779200000|2022-04-12 16:00:00|1660.7|1659.5|1660.9|1659.7|1663.7|1662.5|1656.8|1655.6|10469
1649782800000|2022-04-12 17:00:00|1661.3|1660.1|1660.3|1659.1|1663.8|1662.6|1659.2|1658|4229
1649786400000|2022-04-12 18:00:00|1660.4|1659.2|1664.3|1663.1|1665.7|1664.5|1659.9|1658.7|9164
1649808000000|2022-04-13 00:00:00|1664.1|1662.9|1662.7|1661.5|1666.1|1664.9|1661.6|1660.4|1321
1649811600000|2022-04-13 01:00:00|1662.6|1661.4|1660.3|1659.1|1664.2|1663|1657.2|1656|925
1649815200000|2022-04-13 02:00:00|1660.4|1659.2|1666.2|1665|1666.9|1665.7|1659.7|1658.5|364
1649818800000|2022-04-13 03:00:00|1666.3|1665.1|1662.2|1661|1666.5|1665.3|1659.8|1658.6|183
1649822400000|2022-04-13 04:00:00|1662.3|1661.1|1661.2|1660|1663|1661.8|1661.2|1660|189
1649826000000|2022-04-13 05:00:00|1660.5|1659.3|1661.3|1660.1|1663.8|1662.6|1658.6|1657.4|309
1649829600000|2022-04-13 06:00:00|1661.2|1660|1657.8|1656.6|1665.2|1664|1657.2|1656|460
1649833200000|2022-04-13 07:00:00|1657.9|1656.7|1658|1656.8|1658.7|1657.5|1654.9|1653.7|400
1649836800000|2022-04-13 08:00:00|1658.1|1656.9|1658.1|1656.9|1661.2|1660|1657.5|1656.3|4323
1649840400000|2022-04-13 09:00:00|1657.9|1656.7|1660.1|1658.9|1660.7|1659.5|1656.1|1654.9|392
1649844000000|2022-04-13 10:00:00|1659.9|1658.7|1652|1650.8|1660.6|1659.4|1651.8|1650.6|643
1649847600000|2022-04-13 11:00:00|1652.1|1650.9|1658.7|1657.5|1660.2|1659|1651.4|1650.2|965
1649851200000|2022-04-13 12:00:00|1658.6|1657.4|1661.6|1660.4|1662.2|1661|1658.1|1656.9|714
1649854800000|2022-04-13 13:00:00|1661.7|1660.5|1649.9|1648.7|1663.6|1662.4|1647.5|1646.3|10609
1649858400000|2022-04-13 14:00:00|1649.7|1648.5|1651.9|1650.7|1654.5|1653.3|1647.4|1646.2|9200
1649862000000|2022-04-13 15:00:00|1651.8|1650.6|1656.5|1655.3|1658.1|1656.9|1646|1644.8|8678
1649865600000|2022-04-13 16:00:00|1657|1655.8|1658.8|1657.6|1661.5|1660.3|1655.8|1654.6|5149
1649869200000|2022-04-13 17:00:00|1658.7|1657.5|1668.7|1667.5|1671.2|1670|1658.5|1657.3|9931
1649872800000|2022-04-13 18:00:00|1668.8|1667.6|1668|1666.8|1669.8|1668.6|1666.3|1665.1|8316
1649894400000|2022-04-14 00:00:00|1667.7|1666.5|1674.5|1673.3|1675.6|1674.4|1666.1|1664.9|2478
1649898000000|2022-04-14 01:00:00|1674.4|1673.2|1675.2|1674|1675.2|1674|1668.6|1667.4|454
1649901600000|2022-04-14 02:00:00|1675.1|1673.9|1677.5|1676.3|1678.6|1677.4|1673.8|1672.6|381
1649905200000|2022-04-14 03:00:00|1677.4|1676.2|1678|1676.8|1680.5|1679.3|1677.2|1676|442
1649908800000|2022-04-14 04:00:00|1677.9|1676.7|1678.3|1677.1|1679|1677.8|1676.9|1675.7|237
1649912400000|2022-04-14 05:00:00|1678.2|1677|1679.5|1678.3|1680.9|1679.7|1676.9|1675.7|345
1649916000000|2022-04-14 06:00:00|1679.6|1678.4|1678.9|1677.7|1680.9|1679.7|1678.4|1677.2|403
1649919600000|2022-04-14 07:00:00|1679.3|1678.1|1674.8|1673.6|1679.8|1678.6|1674.3|1673.1|1115
1649923200000|2022-04-14 08:00:00|1674.6|1673.4|1678.4|1677.2|1678.9|1677.7|1674.4|1673.2|4179
1649926800000|2022-04-14 09:00:00|1678.3|1677.1|1679.6|1678.4|1680.9|1679.7|1677|1675.8|625
1649930400000|2022-04-14 10:00:00|1679.7|1678.5|1680.5|1679.3|1682.1|1680.9|1676.2|1675|529
1649934000000|2022-04-14 11:00:00|1680.4|1679.2|1680.6|1679.4|1682.4|1681.2|1677.1|1675.9|670
1649937600000|2022-04-14 12:00:00|1680.5|1679.3|1675.4|1674.2|1682.1|1680.9|1674.6|1673.4|1390
1649941200000|2022-04-14 13:00:00|1673.4|1672.2|1664.5|1663.3|1675|1673.8|1659.5|1658.3|8512
1649944800000|2022-04-14 14:00:00|1664.4|1663.2|1668|1666.8|1669|1667.8|1663.9|1662.7|7526
1649948400000|2022-04-14 15:00:00|1667.9|1666.7|1664.5|1663.3|1674.2|1673|1663|1661.8|5632
1649952000000|2022-04-14 16:00:00|1664.4|1663.2|1666.6|1665.4|1670.6|1669.4|1663.4|1662.2|3038
1649955600000|2022-04-14 17:00:00|1666.9|1665.7|1672.2|1671|1675.3|1674.1|1665.4|1664.2|5277
1649959200000|2022-04-14 18:00:00|1672.1|1670.9|1668|1666.8|1672.4|1671.2|1667.7|1666.5|4411
1650240000000|2022-04-18 00:00:00|1675.9|1674.7|1680.8|1679.6|1684.6|1683.4|1675.5|1674.3|1604
1650243600000|2022-04-18 01:00:00|1680.6|1679.4|1677.2|1676|1682.4|1681.2|1676.7|1675.5|291
1650247200000|2022-04-18 02:00:00|1677.3|1676.1|1679.2|1678|1681|1679.8|1675|1673.8|370
1650250800000|2022-04-18 03:00:00|1679.3|1678.1|1682.8|1681.6|1683.7|1682.5|1679.3|1678.1|316
1650254400000|2022-04-18 04:00:00|1682.9|1681.7|1681.8|1680.6|1683.1|1681.9|1681.2|1680|47
1650258000000|2022-04-18 05:00:00|1681.5|1680.3|1678|1676.8|1683|1681.8|1677.3|1676.1|158
1650261600000|2022-04-18 06:00:00|1678.1|1676.9|1677.3|1676.1|1678.1|1676.9|1674.8|1673.6|295
1650265200000|2022-04-18 07:00:00|1677.5|1676.3|1675.8|1674.6|1677.5|1676.3|1674.2|1673|1249
1650268800000|2022-04-18 08:00:00|1675.6|1674.4|1679.1|1677.9|1680.2|1679|1675.4|1674.2|2694
1650272400000|2022-04-18 09:00:00|1679.2|1678|1677.4|1676.2|1679.2|1678|1676|1674.8|108
1650276000000|2022-04-18 10:00:00|1677.3|1676.1|1672.8|1671.6|1677.3|1676.1|1672|1670.8|343
1650279600000|2022-04-18 11:00:00|1672.7|1671.5|1678.4|1677.2|1679.4|1678.2|1672.7|1671.5|444
1650283200000|2022-04-18 12:00:00|1678.3|1677.1|1676.8|1675.6|1679.4|1678.2|1675.4|1674.2|817
1650286800000|2022-04-18 13:00:00|1681|1679.8|1688.4|1687.2|1694|1692.8|1681|1679.8|8807
1650290400000|2022-04-18 14:00:00|1688.7|1687.5|1688.8|1687.6|1699.4|1698.2|1686.5|1685.3|7599
1650294000000|2022-04-18 15:00:00|1688.9|1687.7|1694|1692.8|1694.9|1693.7|1684.8|1683.6|4164
1650297600000|2022-04-18 16:00:00|1694.1|1692.9|1700.9|1699.7|1701.9|1700.7|1693.5|1692.3|2968
1650301200000|2022-04-18 17:00:00|1700.8|1699.6|1698.2|1697|1702.9|1701.7|1695.5|1694.3|4162
1650304800000|2022-04-18 18:00:00|1698.1|1696.9|1696.8|1695.6|1699.5|1698.3|1695.5|1694.3|2937
1650326400000|2022-04-19 00:00:00|1694.3|1693.1|1702.1|1700.9|1703.8|1702.6|1692.6|1691.4|1244
1650330000000|2022-04-19 01:00:00|1702|1700.8|1703.7|1702.5|1705.5|1704.3|1697|1695.8|843
1650333600000|2022-04-19 02:00:00|1703.8|1702.6|1704.6|1703.4|1705|1703.8|1700.8|1699.6|481
1650337200000|2022-04-19 03:00:00|1704.8|1703.6|1704.4|1703.2|1704.8|1703.6|1701.5|1700.3|269
1650340800000|2022-04-19 04:00:00|1704.3|1703.1|1704.9|1703.7|1706|1704.8|1703.7|1702.5|183
1650344400000|2022-04-19 05:00:00|1705.3|1704.1|1706.9|1705.7|1707.1|1705.9|1703|1701.8|209
1650348000000|2022-04-19 06:00:00|1706.5|1705.3|1708.4|1707.2|1709.1|1707.9|1705.1|1703.9|425
1650351600000|2022-04-19 07:00:00|1708.3|1707.1|1701.2|1700|1708.5|1707.3|1700.8|1699.6|918
1650355200000|2022-04-19 08:00:00|1701.5|1700.3|1699.4|1698.2|1703.2|1702|1698.8|1697.6|345
1650358800000|2022-04-19 09:00:00|1699|1697.8|1699.9|1698.7|1700.6|1699.4|1693.2|1692|570
1650362400000|2022-04-19 10:00:00|1699.8|1698.6|1697.2|1696|1700.1|1698.9|1695.9|1694.7|727
1650366000000|2022-04-19 11:00:00|1697.4|1696.2|1699.6|1698.4|1700.7|1699.5|1694.3|1693.1|595
1650369600000|2022-04-19 12:00:00|1699.5|1698.3|1692.1|1690.9|1699.5|1698.3|1687.5|1686.3|863
1650373200000|2022-04-19 13:00:00|1691.3|1690.1|1692|1690.8|1697.2|1696|1685.2|1684|4685
1650376800000|2022-04-19 14:00:00|1692.1|1690.9|1697.3|1696.1|1699.5|1698.3|1690.3|1689.1|3727
1650380400000|2022-04-19 15:00:00|1697.2|1696|1703.8|1702.6|1705.1|1703.9|1691.7|1690.5|4114
1650384000000|2022-04-19 16:00:00|1703.9|1702.7|1699|1697.8|1708.3|1707.1|1699|1697.8|3711
1650387600000|2022-04-19 17:00:00|1699.2|1698|1696.8|1695.6|1701.6|1700.4|1696.5|1695.3|4372
1650391200000|2022-04-19 18:00:00|1696.7|1695.5|1695|1693.8|1697.5|1696.3|1694.3|1693.1|3668
1650412800000|2022-04-20 00:00:00|1695.5|1694.3|1701|1699.8|1702.3|1701.1|1693.8|1692.6|1182
1650416400000|2022-04-20 01:00:00|1700.9|1699.7|1706.8|1705.6|1707|1705.8|1700.8|1699.6|1012
1650420000000|2022-04-20 02:00:00|1707|1705.8|1705.1|1703.9|1711.8|1710.6|1705.1|1703.9|697
1650423600000|2022-04-20 03:00:00|1705.2|1704|1699|1697.8|1705.2|1704|1697.3|1696.1|305
1650427200000|2022-04-20 04:00:00|1698.7|1697.5|1702|1700.8|1702.7|1701.5|1697.6|1696.4|128
1650430800000|2022-04-20 05:00:00|1702.2|1701|1698.1|1696.9|1704|1702.8|1697.7|1696.5|307
1650434400000|2022-04-20 06:00:00|1697.9|1696.7|1697.8|1696.6|1701.3|1700.1|1694.5|1693.3|1030
1650438000000|2022-04-20 07:00:00|1697.7|1696.5|1696|1694.8|1697.8|1696.6|1694.4|1693.2|237
1650441600000|2022-04-20 08:00:00|1696.2|1695|1692.2|1691|1696.5|1695.3|1691.6|1690.4|381
1650445200000|2022-04-20 09:00:00|1692.3|1691.1|1696.6|1695.4|1696.9|1695.7|1692.1|1690.9|522
1650448800000|2022-04-20 10:00:00|1696.8|1695.6|1698.3|1697.1|1698.7|1697.5|1695.1|1693.9|518
1650452400000|2022-04-20 11:00:00|1698.2|1697|1706.1|1704.9|1707.9|1706.7|1698|1696.8|750
1650456000000|2022-04-20 12:00:00|1706.2|1705|1705.2|1704|1706.7|1705.5|1701.9|1700.7|822
1650459600000|2022-04-20 13:00:00|1704.6|1703.4|1698.2|1697|1707.1|1705.9|1694.6|1693.4|5192
1650463200000|2022-04-20 14:00:00|1698|1696.8|1700.9|1699.7|1702.7|1701.5|1694.5|1693.3|5361
1650466800000|2022-04-20 15:00:00|1700.8|1699.6|1706.1|1704.9|1707.4|1706.2|1699.7|1698.5|5017
1650470400000|2022-04-20 16:00:00|1706.2|1705|1721.5|1720.3|1724.9|1723.7|1705.2|1704|7071
1650474000000|2022-04-20 17:00:00|1721.6|1720.4|1715.3|1714.1|1723|1721.8|1713.7|1712.5|3937
1650477600000|2022-04-20 18:00:00|1715.5|1714.3|1719.7|1718.5|1721|1719.8|1714.8|1713.6|5183
1650499200000|2022-04-21 00:00:00|1719.6|1718.4|1721.1|1719.9|1721.6|1720.4|1715.1|1713.9|1254
1650502800000|2022-04-21 01:00:00|1721|1719.8|1722.3|1721.1|1722.3|1721.1|1715.9|1714.7|244
1650506400000|2022-04-21 02:00:00|1722.5|1721.3|1721.2|1720|1724.1|1722.9|1721|1719.8|265
1650510000000|2022-04-21 03:00:00|1721.4|1720.2|1718.4|1717.2|1722.5|1721.3|1717.1|1715.9|143
1650513600000|2022-04-21 04:00:00|1718.6|1717.4|1717.9|1716.7|1719.2|1718|1717.8|1716.6|32
1650517200000|2022-04-21 05:00:00|1717.5|1716.3|1717.4|1716.2|1720.1|1718.9|1715.1|1713.9|880
1650520800000|2022-04-21 06:00:00|1717.3|1716.1|1720.4|1719.2|1721.1|1719.9|1715.6|1714.4|275
1650524400000|2022-04-21 07:00:00|1720.3|1719.1|1717.9|1716.7|1720.7|1719.5|1716.3|1715.1|494
1650528000000|2022-04-21 08:00:00|1717.8|1716.6|1717.5|1716.3|1718.3|1717.1|1716.5|1715.3|467
1650531600000|2022-04-21 09:00:00|1717.6|1716.4|1719.8|1718.6|1720.2|1719|1716.1|1714.9|294
1650535200000|2022-04-21 10:00:00|1719.7|1718.5|1719.9|1718.7|1720.3|1719.1|1715.8|1714.6|214
1650538800000|2022-04-21 11:00:00|1719.8|1718.6|1718.2|1717|1723.6|1722.4|1718.1|1716.9|1117
1650542400000|2022-04-21 12:00:00|1718.1|1716.9|1711.5|1710.3|1721.6|1720.4|1711|1709.8|4282
1650546000000|2022-04-21 13:00:00|1711.2|1710|1716.2|1715|1716.5|1715.3|1707.3|1706.1|6963
1650549600000|2022-04-21 14:00:00|1716.1|1714.9|1722.9|1721.7|1725.8|1724.6|1713.9|1712.7|9174
1650553200000|2022-04-21 15:00:00|1723|1721.8|1716.1|1714.9|1724.3|1723.1|1712|1710.8|5272
1650556800000|2022-04-21 16:00:00|1716.2|1715|1720.6|1719.4|1722.8|1721.6|1711.8|1710.6|3092
1650560400000|2022-04-21 17:00:00|1720.1|1718.9|1726.6|1725.4|1726.9|1725.7|1719.1|1717.9|3472
1650564000000|2022-04-21 18:00:00|1726.5|1725.3|1723.3|1722.1|1728.6|1727.4|1721.5|1720.3|3602
1650585600000|2022-04-22 00:00:00|1722.5|1721.3|1722.4|1721.2|1728.2|1727|1721.9|1720.7|373
1650589200000|2022-04-22 01:00:00|1722.3|1721.1|1716.3|1715.1|1722.6|1721.4|1713.4|1712.2|517
1650592800000|2022-04-22 02:00:00|1716.2|1715|1713.3|1712.1|1716.6|1715.4|1712.7|1711.5|143
1650596400000|2022-04-22 03:00:00|1713.5|1712.3|1710.1|1708.9|1713.6|1712.4|1708.3|1707.1|243
1650600000000|2022-04-22 04:00:00|1710.4|1709.2|1711.7|1710.5|1712.2|1711|1710.1|1708.9|15
1650603600000|2022-04-22 05:00:00|1711.6|1710.4|1715.7|1714.5|1716|1714.8|1709.9|1708.7|167
1650607200000|2022-04-22 06:00:00|1715.6|1714.4|1712.8|1711.6|1715.9|1714.7|1711|1709.8|149
1650610800000|2022-04-22 07:00:00|1712.9|1711.7|1714.7|1713.5|1715.3|1714.1|1711.5|1710.3|204
1650614400000|2022-04-22 08:00:00|1715|1713.8|1707.7|1706.5|1715|1713.8|1707|1705.8|422
1650618000000|2022-04-22 09:00:00|1707.5|1706.3|1707.5|1706.3|1709.5|1708.3|1704.6|1703.4|482
1650621600000|2022-04-22 10:00:00|1707.4|1706.2|1722|1720.8|1722.2|1721|1704.3|1703.1|829
1650625200000|2022-04-22 11:00:00|1722.2|1721|1731.7|1730.5|1731.8|1730.6|1720.4|1719.2|1147
1650628800000|2022-04-22 12:00:00|1731.8|1730.6|1730.9|1729.7|1731.8|1730.6|1726.8|1725.6|1855
1650632400000|2022-04-22 13:00:00|1732.6|1731.4|1716.2|1715|1733.1|1731.9|1716|1714.8|6870
1650636000000|2022-04-22 14:00:00|1716.3|1715.1|1709.1|1707.9|1717.4|1716.2|1708.5|1707.3|5754
1650639600000|2022-04-22 15:00:00|1709|1707.8|1699|1697.8|1709.5|1708.3|1697|1695.8|5769
1650643200000|2022-04-22 16:00:00|1698.7|1697.5|1700.9|1699.7|1705.4|1704.2|1697.2|1696|3693
1650646800000|2022-04-22 17:00:00|1700.6|1699.4|1691|1689.8|1701.5|1700.3|1678.4|1677.2|5822
1650650400000|2022-04-22 18:00:00|1691.2|1690|1689|1687.8|1692.4|1691.2|1687.5|1686.3|5101
1650844800000|2022-04-25 00:00:00|1688.4|1687.2|1690.9|1689.7|1696.5|1695.3|1686.1|1684.9|1818
1650848400000|2022-04-25 01:00:00|1690.8|1689.6|1687.3|1686.1|1694.2|1693|1686.7|1685.5|1404
1650852000000|2022-04-25 02:00:00|1687.1|1685.9|1682.5|1681.3|1688.3|1687.1|1679.3|1678.1|1068
1650855600000|2022-04-25 03:00:00|1682.4|1681.2|1684|1682.8|1685.9|1684.7|1681.6|1680.4|256
1650859200000|2022-04-25 04:00:00|1684.1|1682.9|1682.3|1681.1|1686|1684.8|1682.1|1680.9|475
1650862800000|2022-04-25 05:00:00|1682.5|1681.3|1675.5|1674.3|1682.6|1681.4|1673.1|1671.9|1209
1650866400000|2022-04-25 06:00:00|1675.3|1674.1|1664.4|1663.2|1675.7|1674.5|1663.4|1662.2|1529
1650870000000|2022-04-25 07:00:00|1664.3|1663.1|1663.4|1662.2|1668.2|1667|1660|1658.8|989
1650873600000|2022-04-25 08:00:00|1663.2|1662|1661|1659.8|1666.4|1665.2|1660.5|1659.3|952
1650877200000|2022-04-25 09:00:00|1661.1|1659.9|1668.7|1667.5|1668.9|1667.7|1661|1659.8|901
1650880800000|2022-04-25 10:00:00|1668.6|1667.4|1668.1|1666.9|1670|1668.8|1663.9|1662.7|832
1650884400000|2022-04-25 11:00:00|1668.2|1667|1666.8|1665.6|1672.2|1671|1663.2|1662|1808
1650888000000|2022-04-25 12:00:00|1667|1665.8|1666.4|1665.2|1671|1669.8|1665.2|1664|1236
1650891600000|2022-04-25 13:00:00|1664.9|1663.7|1669.9|1668.7|1670.7|1669.5|1657.3|1656.1|10530
1650895200000|2022-04-25 14:00:00|1669.7|1668.5|1660.4|1659.2|1670.7|1669.5|1659.9|1658.7|7951
1650898800000|2022-04-25 15:00:00|1660.1|1658.9|1664.9|1663.7|1667.7|1666.5|1659.4|1658.2|6444
1650902400000|2022-04-25 16:00:00|1664.6|1663.4|1675.8|1674.6|1677.9|1676.7|1663.4|1662.2|5697
1650906000000|2022-04-25 17:00:00|1675.7|1674.5|1676.5|1675.3|1678.3|1677.1|1668.5|1667.3|8202
1650909600000|2022-04-25 18:00:00|1676.3|1675.1|1674.2|1673|1679|1677.8|1673.1|1671.9|3853
1650931200000|2022-04-26 00:00:00|1677.2|1676|1678.4|1677.2|1680.1|1678.9|1673.7|1672.5|1899
1650934800000|2022-04-26 01:00:00|1677.9|1676.7|1675|1673.8|1680.2|1679|1674.6|1673.4|660
1650938400000|2022-04-26 02:00:00|1675.1|1673.9|1678.9|1677.7|1680|1678.8|1674.2|1673|569
1650942000000|2022-04-26 03:00:00|1679|1677.8|1681.5|1680.3|1682.7|1681.5|1678.2|1677|563
1650945600000|2022-04-26 04:00:00|1681.7|1680.5|1683|1681.8|1683.3|1682.1|1681.7|1680.5|230
1650949200000|2022-04-26 05:00:00|1683.1|1681.9|1685.7|1684.5|1686|1684.8|1680.7|1679.5|608
1650952800000|2022-04-26 06:00:00|1685.6|1684.4|1686.4|1685.2|1687.6|1686.4|1683.8|1682.6|917
1650956400000|2022-04-26 07:00:00|1686.2|1685|1683.7|1682.5|1687.3|1686.1|1683.6|1682.4|1930
1650960000000|2022-04-26 08:00:00|1683.9|1682.7|1683.6|1682.4|1684.4|1683.2|1681|1679.8|405
1650963600000|2022-04-26 09:00:00|1683.5|1682.3|1687.2|1686|1687.4|1686.2|1681.9|1680.7|323
1650967200000|2022-04-26 10:00:00|1687|1685.8|1689.5|1688.3|1691|1689.8|1686.6|1685.4|617
1650970800000|2022-04-26 11:00:00|1689.6|1688.4|1687.3|1686.1|1689.8|1688.6|1684.2|1683|650
1650974400000|2022-04-26 12:00:00|1686.8|1685.6|1685.2|1684|1689.2|1688|1683.8|1682.6|1023
1650978000000|2022-04-26 13:00:00|1686.6|1685.4|1682.3|1681.1|1695.4|1694.2|1681.4|1680.2|8660
1650981600000|2022-04-26 14:00:00|1682.4|1681.2|1673|1671.8|1682.6|1681.4|1669|1667.8|11166
1650985200000|2022-04-26 15:00:00|1673.2|1672|1670|1668.8|1682|1680.8|1670|1668.8|12283
1650988800000|2022-04-26 16:00:00|1670.2|1669|1676|1674.8|1676.6|1675.4|1660.7|1659.5|9324
1650992400000|2022-04-26 17:00:00|1676.1|1674.9|1671.6|1670.4|1677.8|1676.6|1671.4|1670.2|7219
1650996000000|2022-04-26 18:00:00|1671.4|1670.2|1669.3|1668.1|1673.1|1671.9|1668.5|1667.3|5212
1651017600000|2022-04-27 00:00:00|1670|1668.8|1664.6|1663.4|1672.3|1671.1|1663.4|1662.2|1403
1651021200000|2022-04-27 01:00:00|1664.7|1663.5|1666.9|1665.7|1670.3|1669.1|1663.2|1662|1002
1651024800000|2022-04-27 02:00:00|1666.7|1665.5|1668.2|1667|1668.5|1667.3|1664.7|1663.5|369
1651028400000|2022-04-27 03:00:00|1668.1|1666.9|1667.6|1666.4|1668.4|1667.2|1666.3|1665.1|271
1651032000000|2022-04-27 04:00:00|1667.3|1666.1|1668.2|1667|1668.3|1667.1|1667.3|1666.1|138
1651035600000|2022-04-27 05:00:00|1668.1|1666.9|1671|1669.8|1671.4|1670.2|1667.6|1666.4|387
1651039200000|2022-04-27 06:00:00|1671.1|1669.9|1674.9|1673.7|1675.2|1674|1669.5|1668.3|735
1651042800000|2022-04-27 07:00:00|1675|1673.8|1668.3|1667.1|1675.2|1674|1668.3|1667.1|513
1651046400000|2022-04-27 08:00:00|1668.5|1667.3|1675.2|1674|1675.8|1674.6|1667.9|1666.7|1094
1651050000000|2022-04-27 09:00:00|1675.4|1674.2|1683|1681.8|1683.4|1682.2|1675.2|1674|1527
1651053600000|2022-04-27 10:00:00|1682.9|1681.7|1681.7|1680.5|1687.2|1686|1680.5|1679.3|1910
1651057200000|2022-04-27 11:00:00|1681.6|1680.4|1681.9|1680.7|1684|1682.8|1680.1|1678.9|1905
1651060800000|2022-04-27 12:00:00|1682.4|1681.2|1680.7|1679.5|1683.6|1682.4|1676.4|1675.2|1655
1651064400000|2022-04-27 13:00:00|1678.3|1677.1|1672.5|1671.3|1679.3|1678.1|1670|1668.8|8860
1651068000000|2022-04-27 14:00:00|1672.1|1670.9|1671.1|1669.9|1674.6|1673.4|1668.4|1667.2|8402
1651071600000|2022-04-27 15:00:00|1671.2|1670|1683.3|1682.1|1684.2|1683|1667.3|1666.1|10160
1651075200000|2022-04-27 16:00:00|1683.2|1682|1683.8|1682.6|1693.7|1692.5|1679.3|1678.1|9928
1651078800000|2022-04-27 17:00:00|1683.7|1682.5|1688.5|1687.3|1688.6|1687.4|1680.3|1679.1|8196
1651082400000|2022-04-27 18:00:00|1688.6|1687.4|1690|1688.8|1692.1|1690.9|1685.1|1683.9|6673
1651104000000|2022-04-28 00:00:00|1688.1|1686.9|1689.5|1688.3|1692.8|1691.6|1685.2|1684|1663
1651107600000|2022-04-28 01:00:00|1689|1687.8|1694.3|1693.1|1694.6|1693.4|1684.2|1683|1078
1651111200000|2022-04-28 02:00:00|1694.5|1693.3|1692.2|1691|1694.7|1693.5|1688.9|1687.7|1145
1651114800000|2022-04-28 03:00:00|1692.1|1690.9|1685|1683.8|1692.7|1691.5|1683.9|1682.7|802
1651118400000|2022-04-28 04:00:00|1685.7|1684.5|1685|1683.8|1686.2|1685|1684|1682.8|263
1651122000000|2022-04-28 05:00:00|1684.7|1683.5|1683.8|1682.6|1684.7|1683.5|1678.8|1677.6|659
1651125600000|2022-04-28 06:00:00|1683.9|1682.7|1688.2|1687|1689|1687.8|1681.6|1680.4|665
1651129200000|2022-04-28 07:00:00|1688.3|1687.1|1687.6|1686.4|1689.2|1688|1685.7|1684.5|461
1651132800000|2022-04-28 08:00:00|1687.7|1686.5|1687.2|1686|1689|1687.8|1684.2|1683|404
1651136400000|2022-04-28 09:00:00|1687|1685.8|1686.1|1684.9|1687.9|1686.7|1684.2|1683|394
1651140000000|2022-04-28 10:00:00|1686.2|1685|1683.9|1682.7|1687|1685.8|1682.6|1681.4|496
1651143600000|2022-04-28 11:00:00|1683.8|1682.6|1688|1686.8|1690.5|1689.3|1683.6|1682.4|725
1651147200000|2022-04-28 12:00:00|1687.1|1685.9|1689.7|1688.5|1690|1688.8|1685.5|1684.3|1289
1651150800000|2022-04-28 13:00:00|1689.4|1688.2|1679.3|1678.1|1689.6|1688.4|1675.5|1674.3|8331
1651154400000|2022-04-28 14:00:00|1679.2|1678|1680.3|1679.1|1682.1|1680.9|1675|1673.8|7582
1651158000000|2022-04-28 15:00:00|1680.2|1679|1677.8|1676.6|1681.6|1680.4|1675.7|1674.5|5957
1651161600000|2022-04-28 16:00:00|1677.6|1676.4|1681.9|1680.7|1682.5|1681.3|1676.6|1675.4|5904
1651165200000|2022-04-28 17:00:00|1682|1680.8|1677.7|1676.5|1684.4|1683.2|1677.5|1676.3|5304
1651168800000|2022-04-28 18:00:00|1677.5|1676.3|1677.8|1676.6|1678.6|1677.4|1676.4|1675.2|3681
1651190400000|2022-04-29 00:00:00|1679.4|1678.2|1675.5|1674.3|1681.3|1680.1|1675|1673.8|1124
1651194000000|2022-04-29 01:00:00|1675.6|1674.4|1673.7|1672.5|1677|1675.8|1671.8|1670.6|727
1651197600000|2022-04-29 02:00:00|1673.6|1672.4|1675.5|1674.3|1676.3|1675.1|1672.8|1671.6|767
1651201200000|2022-04-29 03:00:00|1675.6|1674.4|1681.7|1680.5|1682.6|1681.4|1675.6|1674.4|762
1651204800000|2022-04-29 04:00:00|1681.6|1680.4|1683.5|1682.3|1684|1682.8|1681.3|1680.1|201
1651208400000|2022-04-29 05:00:00|1683.6|1682.4|1686.1|1684.9|1686.5|1685.3|1682.7|1681.5|834
1651212000000|2022-04-29 06:00:00|1686.2|1685|1691.8|1690.6|1691.8|1690.6|1685.7|1684.5|1943
1651215600000|2022-04-29 07:00:00|1692|1690.8|1691.5|1690.3|1692.6|1691.4|1688.3|1687.1|642
1651219200000|2022-04-29 08:00:00|1691.3|1690.1|1690.6|1689.4|1694.5|1693.3|1689.7|1688.5|718
1651222800000|2022-04-29 09:00:00|1690.4|1689.2|1693.6|1692.4|1694.8|1693.6|1690.3|1689.1|1255
1651226400000|2022-04-29 10:00:00|1693.4|1692.2|1689.9|1688.7|1693.7|1692.5|1689.4|1688.2|604
1651230000000|2022-04-29 11:00:00|1689.7|1688.5|1682.7|1681.5|1690.6|1689.4|1681.1|1679.9|951
1651233600000|2022-04-29 12:00:00|1682.4|1681.2|1685.1|1683.9|1685.1|1683.9|1679.2|1678|1456
1651237200000|2022-04-29 13:00:00|1684.8|1683.6|1692.4|1691.2|1692.5|1691.3|1683.3|1682.1|4889
1651240800000|2022-04-29 14:00:00|1692.5|1691.3|1689.3|1688.1|1695.2|1694|1687.7|1686.5|5667
1651244400000|2022-04-29 15:00:00|1689.5|1688.3|1683.4|1682.2|1690.2|1689|1682.6|1681.4|4090
1651248000000|2022-04-29 16:00:00|1683.5|1682.3|1684.9|1683.7|1686.3|1685.1|1682.7|1681.5|2656
1651251600000|2022-04-29 17:00:00|1684.8|1683.6|1676.4|1675.2|1686.8|1685.6|1675.9|1674.7|5093
1651255200000|2022-04-29 18:00:00|1676.6|1675.4|1675.6|1674.4|1677.5|1676.3|1674.3|1673.1|4683
1651449600000|2022-05-02 00:00:00|1668|1666.8|1660.3|1659.1|1672.8|1671.6|1655.5|1654.3|2834
1651453200000|2022-05-02 01:00:00|1660.2|1659|1655.1|1653.9|1660.9|1659.7|1655|1653.8|437
1651456800000|2022-05-02 02:00:00|1655|1653.8|1651.5|1650.3|1655.6|1654.4|1651.1|1649.9|873
1651460400000|2022-05-02 03:00:00|1651.6|1650.4|1654.5|1653.3|1655.2|1654|1651.6|1650.4|213
1651464000000|2022-05-02 04:00:00|1654.3|1653.1|1655.4|1654.2|1656.2|1655|1653.3|1652.1|102
1651467600000|2022-05-02 05:00:00|1655.2|1654|1652.4|1651.2|1655.4|1654.2|1651.5|1650.3|307
1651471200000|2022-05-02 06:00:00|1652.3|1651.1|1654.2|1653|1654.4|1653.2|1652.1|1650.9|258
1651474800000|2022-05-02 07:00:00|1654.3|1653.1|1650.9|1649.7|1655.8|1654.6|1649.9|1648.7|735
1651478400000|2022-05-02 08:00:00|1650.6|1649.4|1651.2|1650|1651.7|1650.5|1649.5|1648.3|473
1651482000000|2022-05-02 09:00:00|1651|1649.8|1650|1648.8|1651.9|1650.7|1649.4|1648.2|274
1651485600000|2022-05-02 10:00:00|1650.1|1648.9|1649.9|1648.7|1651.5|1650.3|1647.6|1646.4|571
1651489200000|2022-05-02 11:00:00|1649.8|1648.6|1654.6|1653.4|1654.9|1653.7|1648.3|1647.1|637
1651492800000|2022-05-02 12:00:00|1654.7|1653.5|1654.4|1653.2|1656.6|1655.4|1653.7|1652.5|806
1651496400000|2022-05-02 13:00:00|1652.9|1651.7|1637.2|1636|1654|1652.8|1630.5|1629.3|8981
1651500000000|2022-05-02 14:00:00|1636.9|1635.7|1631.4|1630.2|1640.1|1638.9|1631.4|1630.2|7658
1651503600000|2022-05-02 15:00:00|1631.3|1630.1|1633.4|1632.2|1638.1|1636.9|1628.3|1627.1|5194
1651507200000|2022-05-02 16:00:00|1633.5|1632.3|1619.7|1618.5|1634.2|1633|1619.6|1618.4|8060
1651510800000|2022-05-02 17:00:00|1619.8|1618.6|1625.4|1624.2|1626.3|1625.1|1618.8|1617.6|4813
1651514400000|2022-05-02 18:00:00|1624.9|1623.7|1629.8|1628.6|1630.7|1629.5|1623.6|1622.4|3771
1651536000000|2022-05-03 00:00:00|1634|1632.8|1636.7|1635.5|1637.3|1636.1|1630|1628.8|1498
1651539600000|2022-05-03 01:00:00|1636.9|1635.7|1631.5|1630.3|1636.9|1635.7|1631.4|1630.2|391
1651543200000|2022-05-03 02:00:00|1631.6|1630.4|1628.8|1627.6|1631.7|1630.5|1626.7|1625.5|357
1651546800000|2022-05-03 03:00:00|1628.9|1627.7|1627|1625.8|1628.9|1627.7|1626.1|1624.9|171
1651550400000|2022-05-03 04:00:00|1627.1|1625.9|1625.1|1623.9|1627.1|1625.9|1625.1|1623.9|131
1651554000000|2022-05-03 05:00:00|1625|1623.8|1624.9|1623.7|1627.4|1626.2|1623.8|1622.6|212
1651557600000|2022-05-03 06:00:00|1624.8|1623.6|1626.9|1625.7|1627.6|1626.4|1624|1622.8|172
1651561200000|2022-05-03 07:00:00|1627|1625.8|1624.8|1623.6|1627.6|1626.4|1623.1|1621.9|291
1651564800000|2022-05-03 08:00:00|1624.7|1623.5|1621.2|1620|1624.9|1623.7|1620.3|1619.1|394
1651568400000|2022-05-03 09:00:00|1621.4|1620.2|1625.7|1624.5|1626.6|1625.4|1620.9|1619.7|474
1651572000000|2022-05-03 10:00:00|1625.8|1624.6|1624.6|1623.4|1626.8|1625.6|1621.7|1620.5|395
1651575600000|2022-05-03 11:00:00|1624.7|1623.5|1627.3|1626.1|1629.7|1628.5|1621.7|1620.5|905
1651579200000|2022-05-03 12:00:00|1627.6|1626.4|1633.3|1632.1|1635.7|1634.5|1627.3|1626.1|2039
1651582800000|2022-05-03 13:00:00|1632.1|1630.9|1641.2|1640|1643.5|1642.3|1625.4|1624.2|6345
1651586400000|2022-05-03 14:00:00|1641.1|1639.9|1627.7|1626.5|1643.4|1642.2|1626.2|1625|8379
1651590000000|2022-05-03 15:00:00|1627.9|1626.7|1625.3|1624.1|1633|1631.8|1624.6|1623.4|4442
1651593600000|2022-05-03 16:00:00|1625.1|1623.9|1624.5|1623.3|1625.9|1624.7|1618.4|1617.2|4021
1651597200000|2022-05-03 17:00:00|1624.4|1623.2|1612.6|1611.4|1624.9|1623.7|1611.5|1610.3|5038
1651600800000|2022-05-03 18:00:00|1612.8|1611.6|1612.2|1611|1614|1612.8|1610.5|1609.3|4158
1651622400000|2022-05-04 00:00:00|1615|1613.8|1613.2|1612|1621.1|1619.9|1611.7|1610.5|1410
1651626000000|2022-05-04 01:00:00|1613.1|1611.9|1614.2|1613|1614.7|1613.5|1610|1608.8|381
1651629600000|2022-05-04 02:00:00|1614.4|1613.2|1612.7|1611.5|1614.9|1613.7|1612.2|1611|223
1651633200000|2022-05-04 03:00:00|1612.6|1611.4|1612.1|1610.9|1613.2|1612|1611.6|1610.4|434
1651636800000|2022-05-04 04:00:00|1612.6|1611.4|1610.6|1609.4|1612.6|1611.4|1610.2|1609|215
1651640400000|2022-05-04 05:00:00|1610.5|1609.3|1610.4|1609.2|1610.7|1609.5|1609.1|1607.9|166
1651644000000|2022-05-04 06:00:00|1610.2|1609|1607.8|1606.6|1612.5|1611.3|1607.7|1606.5|399
1651647600000|2022-05-04 07:00:00|1607.7|1606.5|1607.7|1606.5|1608.2|1607|1603.9|1602.7|895
1651651200000|2022-05-04 08:00:00|1607.6|1606.4|1615.1|1613.9|1616.2|1615|1607.6|1606.4|1037
1651654800000|2022-05-04 09:00:00|1614.8|1613.6|1610.2|1609|1615.5|1614.3|1608.3|1607.1|745
1651658400000|2022-05-04 10:00:00|1610.4|1609.2|1614.7|1613.5|1614.7|1613.5|1609.4|1608.2|636
1651662000000|2022-05-04 11:00:00|1614.6|1613.4|1620.6|1619.4|1623.8|1622.6|1613.8|1612.6|2105
1651665600000|2022-05-04 12:00:00|1620.5|1619.3|1619.4|1618.2|1623|1621.8|1618.6|1617.4|1103
1651669200000|2022-05-04 13:00:00|1618.7|1617.5|1605.5|1604.3|1619.3|1618.1|1605.3|1604.1|6425
1651672800000|2022-05-04 14:00:00|1605.6|1604.4|1610.9|1609.7|1611.5|1610.3|1601.2|1600|7817
1651676400000|2022-05-04 15:00:00|1610.8|1609.6|1617.4|1616.2|1617.7|1616.5|1609.5|1608.3|4235
1651680000000|2022-05-04 16:00:00|1617.5|1616.3|1620.1|1618.9|1622.5|1621.3|1616.3|1615.1|4279
1651683600000|2022-05-04 17:00:00|1620.4|1619.2|1616.4|1615.2|1621.7|1620.5|1614.8|1613.6|3816
1651687200000|2022-05-04 18:00:00|1616.9|1615.7|1619.2|1618|1620.2|1619|1616.1|1614.9|3613
1651708800000|2022-05-05 00:00:00|1626.4|1623.4|1632.7|1631.5|1633.5|1632.3|1622.2|1621|2230
1651712400000|2022-05-05 01:00:00|1632.8|1631.6|1635.8|1634.6|1640.1|1638.9|1632.8|1631.6|2498
1651716000000|2022-05-05 02:00:00|1635.7|1634.5|1637.7|1636.5|1638|1636.8|1635|1633.8|684
1651719600000|2022-05-05 03:00:00|1637.8|1636.6|1639.5|1638.3|1640|1638.8|1636.1|1634.9|392
1651723200000|2022-05-05 04:00:00|1639.4|1638.2|1638.1|1636.9|1639.4|1638.2|1637.1|1635.9|157
1651726800000|2022-05-05 05:00:00|1638.3|1637.1|1640.4|1639.2|1643.7|1642.5|1637.3|1636.1|1032
1651730400000|2022-05-05 06:00:00|1640.5|1639.3|1636.2|1635|1640.6|1639.4|1635.7|1634.5|1387
1651734000000|2022-05-05 07:00:00|1636.1|1634.9|1635.1|1633.9|1636.2|1635|1632.9|1631.7|579
1651737600000|2022-05-05 08:00:00|1634.9|1633.7|1630.3|1629.1|1635.1|1633.9|1629.3|1628.1|518
1651741200000|2022-05-05 09:00:00|1630.2|1629|1632.7|1631.5|1632.7|1631.5|1629.1|1627.9|371
1651744800000|2022-05-05 10:00:00|1632.6|1631.4|1630.3|1629.1|1633.2|1632|1627.5|1626.3|715
1651748400000|2022-05-05 11:00:00|1630.2|1629|1629.7|1628.5|1630.8|1629.6|1627.5|1626.3|970
1651752000000|2022-05-05 12:00:00|1629.6|1628.4|1630.1|1628.9|1630.4|1629.2|1626.5|1625.3|1021
1651755600000|2022-05-05 13:00:00|1631|1629.8|1638.4|1637.2|1640.4|1639.2|1627.1|1625.9|6748
1651759200000|2022-05-05 14:00:00|1638.5|1637.3|1628.1|1626.9|1641.8|1640.6|1626.8|1625.6|8134
1651762800000|2022-05-05 15:00:00|1628.2|1627|1623|1621.8|1629.7|1628.5|1619.1|1617.9|6248
1651766400000|2022-05-05 16:00:00|1622.9|1621.7|1619.8|1618.6|1622.9|1621.7|1616.2|1615|4165
1651770000000|2022-05-05 17:00:00|1619.9|1618.7|1617.1|1615.9|1622.5|1621.3|1616.7|1615.5|4304
1651773600000|2022-05-05 18:00:00|1617.2|1616|1622.6|1621.4|1624.2|1623|1616.9|1615.7|3875
1651795200000|2022-05-06 00:00:00|1624.8|1623.6|1614.1|1612.9|1624.8|1623.6|1613.9|1612.7|1163
1651798800000|2022-05-06 01:00:00|1614|1612.8|1611.9|1610.7|1615.3|1614.1|1607.4|1606.2|1426
1651802400000|2022-05-06 02:00:00|1611.8|1610.6|1613|1611.8|1616.5|1615.3|1610.6|1609.4|749
1651806000000|2022-05-06 03:00:00|1612.9|1611.7|1610.7|1609.5|1614|1612.8|1608.7|1607.5|342
1651809600000|2022-05-06 04:00:00|1610.8|1609.6|1610.3|1609.1|1611.8|1610.6|1609.8|1608.6|207
1651813200000|2022-05-06 05:00:00|1610.4|1609.2|1608|1606.8|1611.6|1610.4|1607.5|1606.3|701
1651816800000|2022-05-06 06:00:00|1607.9|1606.7|1604.7|1603.5|1609.9|1608.7|1604.6|1603.4|658
1651820400000|2022-05-06 07:00:00|1604.1|1602.9|1605.2|1604|1606.4|1605.2|1603.2|1602|742
1651824000000|2022-05-06 08:00:00|1605.1|1603.9|1607.9|1606.7|1608.9|1607.7|1602.9|1601.7|298
1651827600000|2022-05-06 09:00:00|1607.6|1606.4|1607.2|1606|1608.1|1606.9|1605.5|1604.3|252
1651831200000|2022-05-06 10:00:00|1607.3|1606.1|1604.7|1603.5|1608.3|1607.1|1604.3|1603.1|264
1651834800000|2022-05-06 11:00:00|1604.9|1603.7|1606.3|1605.1|1607.3|1606.1|1602|1600.8|731
1651838400000|2022-05-06 12:00:00|1606.2|1605|1608|1606.8|1611.1|1609.9|1605.2|1604|815
1651842000000|2022-05-06 13:00:00|1608.7|1607.5|1595.6|1594.4|1609.1|1607.9|1592.8|1591.6|8485
1651845600000|2022-05-06 14:00:00|1595.5|1594.3|1605.8|1604.6|1606.3|1605.1|1594.2|1593|6295
1651849200000|2022-05-06 15:00:00|1605.9|1604.7|1606.4|1605.2|1617.7|1616.5|1605.7|1604.5|5812
1651852800000|2022-05-06 16:00:00|1606.5|1605.3|1600.4|1599.2|1609.3|1608.1|1600.4|1599.2|3077
1651856400000|2022-05-06 17:00:00|1600.1|1598.9|1597.5|1596.3|1600.5|1599.3|1594.9|1593.7|4815
1651860000000|2022-05-06 18:00:00|1597|1595.8|1598.1|1596.9|1599.1|1597.9|1595|1593.8|3778
1652054400000|2022-05-09 00:00:00|1590.4|1589.2|1582.2|1581|1594.1|1592.9|1582|1580.8|1793
1652058000000|2022-05-09 01:00:00|1582.3|1581.1|1585.3|1584.1|1585.8|1584.6|1576.5|1575.3|2049
1652061600000|2022-05-09 02:00:00|1585.2|1584|1581.7|1580.5|1585.2|1584|1579.9|1578.7|312
1652065200000|2022-05-09 03:00:00|1581.6|1580.4|1580.3|1579.1|1582.3|1581.1|1579.8|1578.6|253
1652068800000|2022-05-09 04:00:00|1580.2|1579|1580.3|1579.1|1580.6|1579.4|1578.9|1577.7|200
1652072400000|2022-05-09 05:00:00|1580|1578.8|1579.2|1578|1581.3|1580.1|1578.1|1576.9|397
1652076000000|2022-05-09 06:00:00|1579|1577.8|1578.5|1577.3|1579.5|1578.3|1575.7|1574.5|579
1652079600000|2022-05-09 07:00:00|1578.6|1577.4|1578.9|1577.7|1580.8|1579.6|1575.3|1574.1|373
1652083200000|2022-05-09 08:00:00|1578.6|1577.4|1575.2|1574|1580|1578.8|1573.8|1572.6|740
1652086800000|2022-05-09 09:00:00|1575.5|1574.3|1575.9|1574.7|1579.6|1578.4|1574.3|1573.1|475
1652090400000|2022-05-09 10:00:00|1575.8|1574.6|1576|1574.8|1577.3|1576.1|1574.1|1572.9|390
1652094000000|2022-05-09 11:00:00|1575.9|1574.7|1574.5|1573.3|1579.7|1578.5|1574.1|1572.9|566
1652097600000|2022-05-09 12:00:00|1574|1572.8|1572.9|1571.7|1575.4|1574.2|1571.3|1570.1|1300
1652101200000|2022-05-09 13:00:00|1573.1|1571.9|1572.5|1571.3|1579.3|1578.1|1567|1565.8|6815
1652104800000|2022-05-09 14:00:00|1572.3|1571.1|1560.5|1559.3|1575|1573.8|1559.5|1558.3|8907
1652108400000|2022-05-09 15:00:00|1560.2|1559|1555.8|1554.6|1560.5|1559.3|1547.9|1546.7|9901
1652112000000|2022-05-09 16:00:00|1555.9|1554.7|1557.4|1556.2|1565.7|1564.5|1553.7|1552.5|5636
1652115600000|2022-05-09 17:00:00|1557.3|1556.1|1555.6|1554.4|1559.5|1558.3|1551.5|1550.3|4459
1652119200000|2022-05-09 18:00:00|1555.5|1554.3|1556.3|1555.1|1558.1|1556.9|1550.1|1548.9|4024
1652140800000|2022-05-10 00:00:00|1558.3|1557.1|1549.9|1548.7|1560.5|1559.3|1549.7|1548.5|1054
1652144400000|2022-05-10 01:00:00|1550|1548.8|1559.7|1558.5|1561.2|1560|1549.6|1548.4|1255
1652148000000|2022-05-10 02:00:00|1559.8|1558.6|1568.4|1567.2|1569.3|1568.1|1559.8|1558.6|1509
1652151600000|2022-05-10 03:00:00|1568.5|1567.3|1566.2|1565|1569.5|1568.3|1563.1|1561.9|483
1652155200000|2022-05-10 04:00:00|1565.9|1564.7|1565.2|1564|1565.9|1564.7|1564.1|1562.9|175
1652158800000|2022-05-10 05:00:00|1564.9|1563.7|1566.3|1565.1|1572.5|1571.3|1564.1|1562.9|668
1652162400000|2022-05-10 06:00:00|1566.6|1565.4|1567.8|1566.6|1569.7|1568.5|1565.9|1564.7|548
1652166000000|2022-05-10 07:00:00|1567.9|1566.7|1563.5|1562.3|1568.1|1566.9|1562.2|1561|709
1652169600000|2022-05-10 08:00:00|1563.4|1562.2|1565.2|1564|1565.9|1564.7|1560.9|1559.7|441
1652173200000|2022-05-10 09:00:00|1565.5|1564.3|1559.4|1558.2|1565.7|1564.5|1559.3|1558.1|434
1652176800000|2022-05-10 10:00:00|1559.5|1558.3|1559.2|1558|1560.6|1559.4|1555.5|1554.3|655
1652180400000|2022-05-10 11:00:00|1559.1|1557.9|1564.3|1563.1|1567.2|1566|1559.1|1557.9|669
1652184000000|2022-05-10 12:00:00|1564.5|1563.3|1564.4|1563.2|1566.7|1565.5|1562|1560.8|829
1652187600000|2022-05-10 13:00:00|1564.8|1563.6|1557.7|1556.5|1565.5|1564.3|1556.9|1555.7|5054
1652191200000|2022-05-10 14:00:00|1557.5|1556.3|1560.5|1559.3|1571|1569.8|1556|1554.8|7717
1652194800000|2022-05-10 15:00:00|1560.1|1558.9|1555.7|1554.5|1563.9|1562.7|1554.2|1553|4883
1652198400000|2022-05-10 16:00:00|1555.6|1554.4|1555|1553.8|1558.1|1556.9|1552.6|1551.4|3452
1652202000000|2022-05-10 17:00:00|1554.8|1553.6|1560.6|1559.4|1560.6|1559.4|1554|1552.8|3834
1652205600000|2022-05-10 18:00:00|1560.5|1559.3|1561.5|1560.3|1561.9|1560.7|1556.8|1555.6|3247
1652227200000|2022-05-11 00:00:00|1561|1559.8|1556.7|1555.5|1563.1|1561.9|1556.2|1555|837
1652230800000|2022-05-11 01:00:00|1556.3|1555.1|1566.2|1565|1568.7|1567.5|1555.8|1554.6|920
1652234400000|2022-05-11 02:00:00|1566|1564.8|1565.7|1564.5|1567.7|1566.5|1563.2|1562|510
1652238000000|2022-05-11 03:00:00|1565.8|1564.6|1564|1562.8|1565.9|1564.7|1563|1561.8|135
1652241600000|2022-05-11 04:00:00|1563.9|1562.7|1564|1562.8|1564.2|1563|1563.3|1562.1|51
1652245200000|2022-05-11 05:00:00|1564.2|1563|1562.3|1561.1|1566.5|1565.3|1561|1559.8|282
1652248800000|2022-05-11 06:00:00|1562.2|1561|1560.8|1559.6|1564.2|1563|1560.6|1559.4|365
1652252400000|2022-05-11 07:00:00|1560.7|1559.5|1559.2|1558|1561.4|1560.2|1556.7|1555.5|391
1652256000000|2022-05-11 08:00:00|1559|1557.8|1566.4|1565.2|1567.2|1566|1558.9|1557.7|839
1652259600000|2022-05-11 09:00:00|1566.5|1565.3|1568.6|1567.4|1569.3|1568.1|1565.1|1563.9|737
1652263200000|2022-05-11 10:00:00|1568.5|1567.3|1570.6|1569.4|1572.1|1570.9|1566.4|1565.2|685
1652266800000|2022-05-11 11:00:00|1570.4|1569.2|1567.3|1566.1|1572.2|1571|1566.3|1565.1|809
1652270400000|2022-05-11 12:00:00|1567.2|1566|1561.4|1560.2|1569|1567.8|1558.5|1557.3|1617
1652274000000|2022-05-11 13:00:00|1564|1562.8|1576|1574.8|1580.5|1579.3|1562.8|1561.6|8741
1652277600000|2022-05-11 14:00:00|1575.8|1574.6|1572.7|1571.5|1580.4|1579.2|1571.7|1570.5|7223
1652281200000|2022-05-11 15:00:00|1572.8|1571.6|1575.1|1573.9|1575.2|1574|1568.1|1566.9|4418
1652284800000|2022-05-11 16:00:00|1575|1573.8|1577.4|1576.2|1578.9|1577.7|1572.8|1571.6|3277
1652288400000|2022-05-11 17:00:00|1577.2|1576|1570.8|1569.6|1578|1576.8|1570.1|1568.9|4090
1652292000000|2022-05-11 18:00:00|1570.9|1569.7|1572.1|1570.9|1575.9|1574.7|1570.7|1569.5|3323
1652313600000|2022-05-12 00:00:00|1573.9|1572.7|1575.5|1574.3|1575.9|1574.7|1570.3|1569.1|857
1652317200000|2022-05-12 01:00:00|1575.3|1574.1|1571.3|1570.1|1575.3|1574.1|1568.2|1567|512
1652320800000|2022-05-12 02:00:00|1571.4|1570.2|1562.2|1561|1571.5|1570.3|1562.2|1561|795
1652324400000|2022-05-12 03:00:00|1562.3|1561.1|1566|1564.8|1568.6|1567.4|1562.3|1561.1|322
1652328000000|2022-05-12 04:00:00|1566.2|1565|1564.2|1563|1566.6|1565.4|1564.1|1562.9|127
1652331600000|2022-05-12 05:00:00|1564.3|1563.1|1561.6|1560.4|1565|1563.8|1559.2|1558|579
1652335200000|2022-05-12 06:00:00|1561.7|1560.5|1559.3|1558.1|1562.5|1561.3|1556.3|1555.1|944
1652338800000|2022-05-12 07:00:00|1559.5|1558.3|1559.2|1558|1559.8|1558.6|1556.9|1555.7|562
1652342400000|2022-05-12 08:00:00|1559.3|1558.1|1558.7|1557.5|1560.5|1559.3|1556.9|1555.7|959
1652346000000|2022-05-12 09:00:00|1558.6|1557.4|1559.4|1558.2|1559.8|1558.6|1556.3|1555.1|548
1652349600000|2022-05-12 10:00:00|1559.5|1558.3|1563.3|1562.1|1563.3|1562.1|1556.4|1555.2|789
1652353200000|2022-05-12 11:00:00|1563.2|1562|1561.7|1560.5|1565.6|1564.4|1561.7|1560.5|889
1652356800000|2022-05-12 12:00:00|1561.8|1560.6|1558.5|1557.3|1562.6|1561.4|1557.2|1556|1037
1652360400000|2022-05-12 13:00:00|1559.5|1558.3|1557.4|1556.2|1564.4|1563.2|1555.6|1554.4|4476
1652364000000|2022-05-12 14:00:00|1557.3|1556.1|1565.1|1563.9|1566.8|1565.6|1555.7|1554.5|5783
1652367600000|2022-05-12 15:00:00|1564.8|1563.6|1576.5|1575.3|1582.1|1580.9|1564.7|1563.5|8668
1652371200000|2022-05-12 16:00:00|1576.6|1575.4|1571|1569.8|1590.7|1589.5|1570|1568.2|12575
1652374800000|2022-05-12 17:00:00|1572.2|1571|1577|1575.8|1578.3|1577.1|1569.6|1568.4|5000
1652378400000|2022-05-12 18:00:00|1576.9|1575.7|1578|1576.8|1581.7|1580.5|1576.7|1575.5|3096
1652400000000|2022-05-13 00:00:00|1580.5|1579.3|1588.1|1586.9|1590.6|1589.4|1578.8|1577.6|2188
1652403600000|2022-05-13 01:00:00|1587.9|1586.7|1591.3|1590.1|1598.8|1597.6|1585.7|1584.5|2125
1652407200000|2022-05-13 02:00:00|1591.7|1590.5|1591|1589.8|1594.8|1593.6|1589.1|1587.9|460
1652410800000|2022-05-13 03:00:00|1590.9|1589.7|1593.5|1592.3|1595.4|1594.2|1590.9|1589.7|482
1652414400000|2022-05-13 04:00:00|1593.4|1592.2|1594.5|1593.3|1595.5|1594.3|1593.4|1592.2|319
1652418000000|2022-05-13 05:00:00|1594.8|1593.6|1595.5|1594.3|1596.5|1595.3|1593.2|1592|731
1652421600000|2022-05-13 06:00:00|1595.4|1594.2|1591.5|1590.3|1596.6|1595.4|1590.3|1589.1|1594
1652425200000|2022-05-13 07:00:00|1591.4|1590.2|1592.5|1591.3|1592.8|1591.6|1589.5|1588.3|475
1652428800000|2022-05-13 08:00:00|1592.6|1591.4|1586.3|1585.1|1593.1|1591.9|1586|1584.8|545
1652432400000|2022-05-13 09:00:00|1586.6|1585.4|1588.3|1587.1|1591|1589.8|1586.5|1585.3|563
1652436000000|2022-05-13 10:00:00|1588.2|1587|1584.9|1583.7|1589.1|1587.9|1584.1|1582.9|485
1652439600000|2022-05-13 11:00:00|1585|1583.8|1587.3|1586.1|1587.5|1586.3|1584.2|1583|591
1652443200000|2022-05-13 12:00:00|1587.6|1586.4|1585.3|1584.1|1588.6|1587.4|1583.2|1582|924
1652446800000|2022-05-13 13:00:00|1588.3|1587.1|1593.7|1592.5|1596.7|1595.5|1584.9|1583.7|6953
1652450400000|2022-05-13 14:00:00|1593.6|1592.4|1594.7|1593.5|1596.7|1595.5|1589.1|1587.9|6447
1652454000000|2022-05-13 15:00:00|1594.6|1593.4|1598.8|1597.6|1599.2|1598|1593.8|1592.6|5127
1652457600000|2022-05-13 16:00:00|1598.9|1597.7|1606.6|1605.4|1607.5|1606.3|1598.7|1597.5|7178
1652461200000|2022-05-13 17:00:00|1606.7|1605.5|1607.1|1605.9|1609.5|1608.3|1604.6|1603.4|4765
1652464800000|2022-05-13 18:00:00|1607|1605.8|1604.5|1603.3|1607.2|1606|1603.7|1602.5|3573
1652659200000|2022-05-16 00:00:00|1610.3|1609.1|1614.7|1613.5|1619.8|1618.6|1610.1|1608.9|3646
1652662800000|2022-05-16 01:00:00|1614.8|1613.6|1611.8|1610.6|1620.4|1619.2|1611.2|1610|1982
1652666400000|2022-05-16 02:00:00|1611.7|1610.5|1613.3|1612.1|1613.5|1612.3|1608.9|1607.7|818
1652670000000|2022-05-16 03:00:00|1613.2|1612|1611.8|1610.6|1613.8|1612.6|1609|1607.8|245
1652673600000|2022-05-16 04:00:00|1611.4|1610.2|1609.3|1608.1|1612|1610.8|1608.6|1607.4|222
1652677200000|2022-05-16 05:00:00|1609.4|1608.2|1611.2|1610|1613.9|1612.7|1608.9|1607.7|413
1652680800000|2022-05-16 06:00:00|1611.1|1609.9|1613.7|1612.5|1616.3|1615.1|1609.9|1608.7|605
1652684400000|2022-05-16 07:00:00|1613.6|1612.4|1613.2|1612|1616.8|1615.6|1612.2|1611|565
1652688000000|2022-05-16 08:00:00|1613|1611.8|1612.3|1611.1|1615.5|1614.3|1611.4|1610.2|463
1652691600000|2022-05-16 09:00:00|1612.2|1611|1610.6|1609.4|1612.8|1611.6|1609.3|1608.1|522
1652695200000|2022-05-16 10:00:00|1610.5|1609.3|1614.1|1612.9|1614.4|1613.2|1609.8|1608.6|466
1652698800000|2022-05-16 11:00:00|1614.2|1613|1612.2|1611|1614.5|1613.3|1610.7|1609.5|689
1652702400000|2022-05-16 12:00:00|1612.3|1611.1|1612.2|1611|1613|1611.8|1609.1|1607.9|763
1652706000000|2022-05-16 13:00:00|1610.9|1609.7|1607.1|1605.9|1616|1614.8|1605|1603.8|5869
1652709600000|2022-05-16 14:00:00|1607.2|1606|1607.5|1606.3|1612.8|1611.6|1602.5|1601.3|6296
1652713200000|2022-05-16 15:00:00|1607.4|1606.2|1603.8|1602.6|1608.9|1607.7|1603|1601.8|3995
1652716800000|2022-05-16 16:00:00|1604.1|1602.9|1608.5|1607.3|1608.7|1607.5|1603.8|1602.6|2983
1652720400000|2022-05-16 17:00:00|1608.4|1607.2|1607.1|1605.9|1611.1|1609.9|1604.5|1603.3|3483
1652724000000|2022-05-16 18:00:00|1607.2|1606|1608|1606.8|1609.9|1608.7|1607.1|1605.9|2191
1652745600000|2022-05-17 00:00:00|1606.2|1605|1603|1601.8|1608.3|1607.1|1600.2|1599|1132
1652749200000|2022-05-17 01:00:00|1602.8|1601.6|1608|1606.8|1609.7|1608.5|1602.8|1601.6|573
1652752800000|2022-05-17 02:00:00|1608.2|1607|1603.6|1602.4|1611.4|1610.2|1602.1|1600.9|836
1652756400000|2022-05-17 03:00:00|1603.3|1602.1|1604.5|1603.3|1605.8|1604.6|1602.4|1601.2|298
1652760000000|2022-05-17 04:00:00|1604.4|1603.2|1603|1601.8|1604.8|1603.6|1602.5|1601.3|229
1652763600000|2022-05-17 05:00:00|1602.9|1601.7|1606.5|1605.3|1606.7|1605.5|1602.6|1601.4|453
1652767200000|2022-05-17 06:00:00|1606.4|1605.2|1607.7|1606.5|1608.5|1607.3|1604.3|1603.1|475
1652770800000|2022-05-17 07:00:00|1607.8|1606.6|1606|1604.8|1608.7|1607.5|1605.8|1604.6|239
1652774400000|2022-05-17 08:00:00|1605.9|1604.7|1603|1601.8|1606.1|1604.9|1596.1|1594.9|1457
1652778000000|2022-05-17 09:00:00|1603.1|1601.9|1602.2|1601|1603.6|1602.4|1600.5|1599.3|369
1652781600000|2022-05-17 10:00:00|1602.1|1600.9|1604.3|1603.1|1604.6|1603.4|1601.7|1600.5|374
1652785200000|2022-05-17 11:00:00|1604.2|1603|1603.5|1602.3|1604.9|1603.7|1599.9|1598.7|400
1652788800000|2022-05-17 12:00:00|1603.4|1602.2|1610.9|1609.7|1611.3|1610.1|1601.9|1600.7|1653
1652792400000|2022-05-17 13:00:00|1611.6|1610.4|1622.8|1621.6|1625.2|1624|1610.3|1609.1|7785
1652796000000|2022-05-17 14:00:00|1622.7|1621.5|1620.5|1619.3|1625.8|1624.6|1618|1616.8|7358
1652799600000|2022-05-17 15:00:00|1620.7|1619.5|1616|1614.8|1621|1619.8|1612.6|1611.4|4169
1652803200000|2022-05-17 16:00:00|1616.2|1615|1623.1|1621.9|1624.2|1623|1615|1613.8|4645
1652806800000|2022-05-17 17:00:00|1623.4|1622.2|1627.2|1626|1630.8|1629.6|1620.5|1619.3|5892
1652810400000|2022-05-17 18:00:00|1627.1|1625.9|1625.1|1623.9|1628.6|1627.4|1623.6|1622.4|3597
1652832000000|2022-05-18 00:00:00|1624|1622.8|1626.2|1625|1630.6|1629.4|1622.6|1621.4|1654
1652835600000|2022-05-18 01:00:00|1625.8|1624.6|1621.8|1620.6|1628.3|1627.1|1617.8|1616.6|1108
1652839200000|2022-05-18 02:00:00|1621.9|1620.7|1617.9|1616.7|1622.8|1621.6|1617.8|1616.6|418
1652842800000|2022-05-18 03:00:00|1618|1616.8|1618.8|1617.6|1618.8|1617.6|1616.7|1615.5|229
1652846400000|2022-05-18 04:00:00|1618.5|1617.3|1620.3|1619.1|1620.3|1619.1|1616.9|1615.7|206
1652850000000|2022-05-18 05:00:00|1620.4|1619.2|1624.1|1622.9|1624.6|1623.4|1620.1|1618.9|368
1652853600000|2022-05-18 06:00:00|1624.2|1623|1618.3|1617.1|1624.5|1623.3|1618.3|1617.1|551
1652857200000|2022-05-18 07:00:00|1618|1616.8|1621.7|1620.5|1622|1620.8|1617.7|1616.5|486
1652860800000|2022-05-18 08:00:00|1621.9|1620.7|1621.3|1620.1|1623|1621.8|1619.6|1618.4|387
1652864400000|2022-05-18 09:00:00|1621.2|1620|1623.8|1622.6|1623.9|1622.7|1618|1616.8|393
1652868000000|2022-05-18 10:00:00|1624.1|1622.9|1621.3|1620.1|1626.2|1625|1620.7|1619.5|530
1652871600000|2022-05-18 11:00:00|1621.5|1620.3|1623.1|1621.9|1627.9|1626.7|1621.1|1619.9|859
1652875200000|2022-05-18 12:00:00|1623|1621.8|1625.2|1624|1628.1|1626.9|1622.3|1621.1|1134
1652878800000|2022-05-18 13:00:00|1626.7|1625.5|1622|1620.8|1628.2|1627|1617.4|1616.2|7295
1652882400000|2022-05-18 14:00:00|1621.9|1620.7|1613.1|1611.9|1624|1622.8|1612.6|1611.4|8988
1652886000000|2022-05-18 15:00:00|1613.3|1612.1|1603.4|1602.2|1614.3|1613.1|1599.5|1598.3|7261
1652889600000|2022-05-18 16:00:00|1603.1|1601.9|1603.6|1602.4|1608.4|1607.2|1599.2|1598|5244
1652893200000|2022-05-18 17:00:00|1603.4|1602.2|1604.2|1603|1609.5|1608.3|1600.9|1599.7|4929
1652896800000|2022-05-18 18:00:00|1604.4|1603.2|1603.8|1602.6|1605.5|1604.3|1601.9|1600.7|2848
1652918400000|2022-05-19 00:00:00|1603.2|1602|1608.5|1607.3|1611.2|1610|1602.5|1601.3|2023
1652922000000|2022-05-19 01:00:00|1608.4|1607.2|1614.6|1613.4|1614.7|1613.5|1607.4|1606.2|1365
1652925600000|2022-05-19 02:00:00|1614.5|1613.3|1615.2|1614|1616.2|1615|1613|1611.8|825
1652929200000|2022-05-19 03:00:00|1615.1|1613.9|1614.7|1613.5|1615.9|1614.7|1613.1|1611.9|530
1652932800000|2022-05-19 04:00:00|1614.8|1613.6|1614.1|1612.9|1615|1613.8|1613.9|1612.7|151
1652936400000|2022-05-19 05:00:00|1614.3|1613.1|1609.2|1608|1614.5|1613.3|1608.7|1607.5|639
1652940000000|2022-05-19 06:00:00|1609.1|1607.9|1612.4|1611.2|1614|1612.8|1608.5|1607.3|924
1652943600000|2022-05-19 07:00:00|1612.3|1611.1|1608.5|1607.3|1612.3|1611.1|1605.3|1604.1|721
1652947200000|2022-05-19 08:00:00|1608.4|1607.2|1601.2|1600|1608.4|1607.2|1600.9|1599.7|679
1652950800000|2022-05-19 09:00:00|1601.4|1600.2|1599.5|1598.3|1604.4|1603.2|1598.9|1597.7|756
1652954400000|2022-05-19 10:00:00|1599.4|1598.2|1603.8|1602.6|1603.8|1602.6|1595.9|1594.7|1346
1652958000000|2022-05-19 11:00:00|1603.7|1602.5|1598.4|1597.2|1606.2|1605|1598.4|1597.2|1139
1652961600000|2022-05-19 12:00:00|1598.6|1597.4|1605.1|1603.9|1606|1604.8|1598.6|1597.4|2383
1652965200000|2022-05-19 13:00:00|1608.6|1607.4|1620.9|1619.7|1622.7|1621.5|1608.6|1607.4|10081
1652968800000|2022-05-19 14:00:00|1620.8|1619.6|1625.7|1624.5|1626.8|1625.6|1619.9|1618.7|9403
1652972400000|2022-05-19 15:00:00|1625.5|1624.3|1623.8|1622.6|1629.5|1628.3|1622.2|1621|8180
1652976000000|2022-05-19 16:00:00|1624|1622.8|1624.9|1623.7|1626.3|1625.1|1622.6|1621.4|4048
1652979600000|2022-05-19 17:00:00|1625.4|1624.2|1625.3|1624.1|1627.8|1626.6|1623.6|1622.4|4402
1652983200000|2022-05-19 18:00:00|1625.5|1624.3|1623.5|1622.3|1626.2|1625|1622.3|1621.1|3563
1653004800000|2022-05-20 00:00:00|1623.4|1622.2|1623.5|1622.3|1627.4|1626.2|1619.1|1617.9|1720
1653008400000|2022-05-20 01:00:00|1623.6|1622.4|1620|1618.8|1624.4|1623.2|1619.7|1618.5|606
1653012000000|2022-05-20 02:00:00|1619.8|1618.6|1618.9|1617.7|1620.8|1619.6|1615|1613.8|842
1653015600000|2022-05-20 03:00:00|1619|1617.8|1621.4|1620.2|1622.9|1621.7|1617.2|1616|488
1653019200000|2022-05-20 04:00:00|1621.3|1620.1|1623.3|1622.1|1623.9|1622.7|1620.7|1619.5|251
1653022800000|2022-05-20 05:00:00|1623.2|1622|1629.3|1628.1|1629.4|1628.2|1622.5|1621.3|1086
1653026400000|2022-05-20 06:00:00|1629.2|1628|1634.1|1632.9|1634.1|1632.9|1627.9|1626.7|1581
1653030000000|2022-05-20 07:00:00|1633.9|1632.7|1627.5|1626.3|1634.2|1633|1626.8|1625.6|488
1653033600000|2022-05-20 08:00:00|1627.6|1626.4|1626.1|1624.9|1630|1628.8|1625.7|1624.5|257
1653037200000|2022-05-20 09:00:00|1626.3|1625.1|1622.9|1621.7|1627.5|1626.3|1621.7|1620.5|580
1653040800000|2022-05-20 10:00:00|1623|1621.8|1622.2|1621|1624.6|1623.4|1620.4|1619.2|449
1653044400000|2022-05-20 11:00:00|1622.1|1620.9|1625.3|1624.1|1625.9|1624.7|1617.8|1616.6|899
1653048000000|2022-05-20 12:00:00|1625.2|1624|1621.4|1620.2|1625.2|1624|1618.7|1617.5|831
1653051600000|2022-05-20 13:00:00|1620.3|1619.1|1631.3|1630.1|1632.2|1631|1620.3|1619.1|6118
1653055200000|2022-05-20 14:00:00|1631.4|1630.2|1635.5|1634.3|1636.8|1635.6|1627.6|1626.4|9132
1653058800000|2022-05-20 15:00:00|1635.4|1634.2|1631.3|1630.1|1637.3|1636.1|1629.6|1628.4|6007
1653062400000|2022-05-20 16:00:00|1631.2|1630|1631.6|1630.4|1632.5|1631.3|1626.6|1625.4|4569
1653066000000|2022-05-20 17:00:00|1631.8|1630.6|1634.8|1633.6|1636.1|1634.9|1631.6|1630.4|5416
1653069600000|2022-05-20 18:00:00|1634.9|1633.7|1633.4|1632.2|1635.2|1634|1629.6|1628.4|3850
1653264000000|2022-05-23 00:00:00|1628.7|1627.5|1635.8|1634.6|1636.5|1635.3|1628.5|1627.3|1881
1653267600000|2022-05-23 01:00:00|1635.7|1634.5|1629.4|1628.2|1639.4|1638.2|1628.9|1627.7|1466
1653271200000|2022-05-23 02:00:00|1629.3|1628.1|1630|1628.8|1630.8|1629.6|1628|1626.8|769
1653274800000|2022-05-23 03:00:00|1630.1|1628.9|1629.7|1628.5|1631.7|1630.5|1628.9|1627.7|292
1653278400000|2022-05-23 04:00:00|1629.8|1628.6|1630.7|1629.5|1632.3|1631.1|1629.8|1628.6|79
1653282000000|2022-05-23 05:00:00|1631|1629.8|1633.5|1632.3|1634.5|1633.3|1630|1628.8|549
1653285600000|2022-05-23 06:00:00|1633.7|1632.5|1634.6|1633.4|1636.3|1635.1|1632.9|1631.7|732
1653289200000|2022-05-23 07:00:00|1634.5|1633.3|1636|1634.8|1637|1635.8|1633.5|1632.3|388
1653292800000|2022-05-23 08:00:00|1635.8|1634.6|1631.7|1630.5|1637.2|1636|1631.5|1630.3|519
1653296400000|2022-05-23 09:00:00|1631.6|1630.4|1634.8|1633.6|1634.9|1633.7|1630.2|1629|590
1653300000000|2022-05-23 10:00:00|1634.9|1633.7|1632.7|1631.5|1635|1633.8|1630.7|1629.5|693
1653303600000|2022-05-23 11:00:00|1632.8|1631.6|1626.8|1625.6|1633.1|1631.9|1626.6|1625.4|1216
1653307200000|2022-05-23 12:00:00|1627.1|1625.9|1629.1|1627.9|1629.9|1628.7|1625.6|1624.4|1694
1653310800000|2022-05-23 13:00:00|1629.9|1628.7|1612.2|1611|1630|1628.8|1609.7|1608.5|9890
1653314400000|2022-05-23 14:00:00|1612.3|1611.1|1613.6|1612.4|1616.1|1614.9|1609.4|1608.2|7408
1653318000000|2022-05-23 15:00:00|1613.7|1612.5|1612|1610.8|1616.2|1615|1610|1608.8|5390
1653321600000|2022-05-23 16:00:00|1611.9|1610.7|1611.8|1610.6|1613.1|1611.9|1610.1|1608.9|3692
1653325200000|2022-05-23 17:00:00|1611.9|1610.7|1611.4|1610.2|1612.2|1611|1609.4|1608.2|4936
1653328800000|2022-05-23 18:00:00|1611.3|1610.1|1611.2|1610|1612.8|1611.6|1610.1|1608.9|3072
1653350400000|2022-05-24 00:00:00|1609.5|1608.3|1605|1603.8|1610.5|1609.3|1604.2|1603|1666
1653354000000|2022-05-24 01:00:00|1604.9|1603.7|1608.1|1606.9|1610.1|1608.9|1601|1599.8|1205
1653357600000|2022-05-24 02:00:00|1608.2|1607|1608.8|1607.6|1609.2|1608|1605.8|1604.6|393
1653361200000|2022-05-24 03:00:00|1608.7|1607.5|1606.5|1605.3|1609.3|1608.1|1606.1|1604.9|249
1653364800000|2022-05-24 04:00:00|1606.4|1605.2|1604.7|1603.5|1607.2|1606|1604.6|1603.4|187
1653368400000|2022-05-24 05:00:00|1605|1603.8|1602.6|1601.4|1605.6|1604.4|1602.1|1600.9|315
1653372000000|2022-05-24 06:00:00|1602.7|1601.5|1602.1|1600.9|1604.3|1603.1|1600.1|1598.9|803
1653375600000|2022-05-24 07:00:00|1602.2|1601|1603.3|1602.1|1603.4|1602.2|1601.2|1600|593
1653379200000|2022-05-24 08:00:00|1603.4|1602.2|1607|1605.8|1608.4|1607.2|1603.4|1602.2|500
1653382800000|2022-05-24 09:00:00|1607.1|1605.9|1612.6|1611.4|1613.5|1612.3|1606.5|1605.3|637
1653386400000|2022-05-24 10:00:00|1612.7|1611.5|1613.8|1612.6|1615.3|1614.1|1611.6|1610.4|831
1653390000000|2022-05-24 11:00:00|1613.9|1612.7|1612.3|1611.1|1615.2|1614|1611.9|1610.7|646
1653393600000|2022-05-24 12:00:00|1612.4|1611.2|1613.1|1611.9|1614.4|1613.2|1609.3|1608.1|1012
1653397200000|2022-05-24 13:00:00|1613.5|1612.3|1610.8|1609.6|1614.5|1613.3|1605.2|1604|5668
1653400800000|2022-05-24 14:00:00|1610.5|1609.3|1605.2|1604|1610.5|1609.3|1600.6|1599.4|5641
1653404400000|2022-05-24 15:00:00|1605.3|1604.1|1607|1605.8|1607.7|1606.5|1597.7|1596.5|5459
1653408000000|2022-05-24 16:00:00|1606.8|1605.6|1608.6|1607.4|1610.2|1609|1602.4|1601.2|4334
1653411600000|2022-05-24 17:00:00|1608.4|1607.2|1612.1|1610.9|1614.9|1613.7|1606.3|1605.1|4838
1653415200000|2022-05-24 18:00:00|1612.2|1611|1611|1609.8|1612.9|1611.7|1610.5|1609.3|3261
1653436800000|2022-05-25 00:00:00|1612|1610.8|1612.5|1611.3|1614.7|1613.5|1608.3|1607.1|1260
1653440400000|2022-05-25 01:00:00|1612.4|1611.2|1613.7|1612.5|1614.2|1613|1609.1|1607.9|793
1653444000000|2022-05-25 02:00:00|1613.8|1612.6|1612.8|1611.6|1614|1612.8|1609.6|1608.4|1130
1653447600000|2022-05-25 03:00:00|1612.9|1611.7|1614.3|1613.1|1614.4|1613.2|1612.2|1611|180
1653451200000|2022-05-25 04:00:00|1614.2|1613|1613.1|1611.9|1615|1613.8|1612.7|1611.5|180
1653454800000|2022-05-25 05:00:00|1613.2|1612|1612.2|1611|1613.4|1612.2|1610.9|1609.7|247
1653458400000|2022-05-25 06:00:00|1612.1|1610.9|1614.7|1613.5|1615.8|1614.6|1608.5|1607.3|1385
1653462000000|2022-05-25 07:00:00|1614.6|1613.4|1606|1604.8|1615.8|1614.6|1605.8|1604.6|987
1653465600000|2022-05-25 08:00:00|1605.9|1604.7|1603.2|1602|1609|1607.8|1602.8|1601.6|797
1653469200000|2022-05-25 09:00:00|1603.1|1601.9|1605.7|1604.5|1607.5|1606.3|1602.6|1601.4|426
1653472800000|2022-05-25 10:00:00|1605.8|1604.6|1601.1|1599.9|1606.2|1605|1600.6|1599.4|458
1653476400000|2022-05-25 11:00:00|1601|1599.8|1597.2|1596|1604.6|1603.4|1595.5|1594.3|1608
1653480000000|2022-05-25 12:00:00|1597.1|1595.9|1590.9|1589.7|1597.4|1596.2|1587.8|1586.6|2582
1653483600000|2022-05-25 13:00:00|1590.8|1589.6|1590.2|1589|1593.9|1592.7|1585.2|1584|6439
1653487200000|2022-05-25 14:00:00|1590.1|1588.9|1594.2|1593|1596.9|1595.7|1588.4|1587.2|6933
1653490800000|2022-05-25 15:00:00|1594.1|1592.9|1590.4|1589.2|1599.8|1598.6|1589.6|1588.4|5412
1653494400000|2022-05-25 16:00:00|1590.5|1589.3|1592.6|1591.4|1592.6|1591.4|1588|1586.8|4804
1653498000000|2022-05-25 17:00:00|1592.8|1591.6|1601.3|1600.1|1601.6|1600.4|1591.7|1590.5|5417
1653501600000|2022-05-25 18:00:00|1601.1|1599.9|1599|1597.8|1604.4|1603.2|1598.3|1597.1|4661
1653523200000|2022-05-26 00:00:00|1595.8|1594.6|1591.8|1590.6|1598.4|1597.2|1591.2|1590|1336
1653526800000|2022-05-26 01:00:00|1591.7|1590.5|1588|1586.8|1594.5|1593.3|1587.9|1586.7|1042
1653530400000|2022-05-26 02:00:00|1587.6|1586.4|1594.2|1593|1595.3|1594.1|1587.6|1586.4|542
1653534000000|2022-05-26 03:00:00|1594|1592.8|1595.4|1594.2|1596.9|1595.7|1593.2|1592|434
1653537600000|2022-05-26 04:00:00|1595.3|1594.1|1594.8|1593.6|1595.8|1594.6|1594.6|1593.4|94
1653541200000|2022-05-26 05:00:00|1594.9|1593.7|1595.5|1594.3|1596|1594.8|1592.9|1591.7|379
1653544800000|2022-05-26 06:00:00|1595.7|1594.5|1597.4|1596.2|1598.4|1597.2|1593.5|1592.3|696
1653548400000|2022-05-26 07:00:00|1597.3|1596.1|1600.4|1599.2|1602|1600.8|1594.9|1593.7|486
1653552000000|2022-05-26 08:00:00|1600.5|1599.3|1597.1|1595.9|1601.2|1600|1595.8|1594.6|350
1653555600000|2022-05-26 09:00:00|1597.2|1596|1597.1|1595.9|1598.2|1597|1594.7|1593.5|286
1653559200000|2022-05-26 10:00:00|1597|1595.8|1598.8|1597.6|1599.6|1598.4|1594.9|1593.7|389
1653562800000|2022-05-26 11:00:00|1598.9|1597.7|1597.3|1596.1|1598.9|1597.7|1594.5|1593.3|630
1653566400000|2022-05-26 12:00:00|1597.4|1596.2|1596.1|1594.9|1597.8|1596.6|1592.7|1591.5|1213
1653570000000|2022-05-26 13:00:00|1595.7|1594.5|1617|1615.8|1618.9|1617.7|1595.5|1594.3|12063
1653573600000|2022-05-26 14:00:00|1617.1|1615.9|1627.3|1626.1|1632.2|1631|1614.9|1613.7|17273
1653577200000|2022-05-26 15:00:00|1627.5|1626.3|1640.5|1639.3|1641.5|1640.3|1627.3|1626.1|13910
1653580800000|2022-05-26 16:00:00|1640.6|1639.4|1636.9|1635.7|1644.1|1642.9|1636.2|1635|11018
1653584400000|2022-05-26 17:00:00|1637|1635.8|1636.8|1635.6|1639.6|1638.4|1636|1634.8|6927
1653588000000|2022-05-26 18:00:00|1636.9|1635.7|1636.1|1634.9|1638.7|1637.5|1635.7|1634.5|4945
1653609600000|2022-05-27 00:00:00|1633.4|1632.2|1638|1636.8|1638.9|1637.7|1628.5|1627.3|2276
1653613200000|2022-05-27 01:00:00|1637.7|1636.5|1635.3|1634.1|1637.7|1636.5|1633|1631.8|1080
1653616800000|2022-05-27 02:00:00|1635.4|1634.2|1636.5|1635.3|1638.1|1636.9|1633.9|1632.7|558
1653620400000|2022-05-27 03:00:00|1636.7|1635.5|1637.7|1636.5|1638.7|1637.5|1636.3|1635.1|414
1653624000000|2022-05-27 04:00:00|1637.9|1636.7|1637|1635.8|1638.2|1637|1636.7|1635.5|241
1653627600000|2022-05-27 05:00:00|1636.8|1635.6|1639.8|1638.6|1641|1639.8|1636.1|1634.9|622
1653631200000|2022-05-27 06:00:00|1639.7|1638.5|1634|1632.8|1640.4|1639.2|1633.9|1632.7|873
1653634800000|2022-05-27 07:00:00|1633.9|1632.7|1635|1633.8|1636.8|1635.6|1632.9|1631.7|730
1653638400000|2022-05-27 08:00:00|1635.2|1634|1636.2|1635|1636.2|1635|1633.5|1632.3|487
1653642000000|2022-05-27 09:00:00|1636|1634.8|1635.3|1634.1|1637.3|1636.1|1633.9|1632.7|340
1653645600000|2022-05-27 10:00:00|1635.2|1634|1630.8|1629.6|1636.5|1635.3|1630.7|1629.5|998
1653649200000|2022-05-27 11:00:00|1630.9|1629.7|1634.4|1633.2|1635|1633.8|1629.6|1628.4|1281
1653652800000|2022-05-27 12:00:00|1634.3|1633.1|1632.6|1631.4|1634.5|1633.3|1631.4|1630.2|1002
1653656400000|2022-05-27 13:00:00|1630.7|1629.5|1634.2|1633|1638.2|1637|1630.7|1629.5|6259
1653660000000|2022-05-27 14:00:00|1634.3|1633.1|1635.8|1634.6|1638.3|1637.1|1633|1631.8|8113
1653663600000|2022-05-27 15:00:00|1635.7|1634.5|1638.1|1636.9|1646.4|1645.2|1634.5|1633.3|10215
1653667200000|2022-05-27 16:00:00|1638|1636.8|1636.9|1635.7|1641.6|1640.4|1636.8|1635.6|5062
1653670800000|2022-05-27 17:00:00|1636.8|1635.6|1638.7|1637.5|1639|1637.8|1635|1633.8|5262
1653674400000|2022-05-27 18:00:00|1638.6|1637.4|1635.2|1634|1639.6|1638.4|1634.9|1633.7|4038
1653955200000|2022-05-31 00:00:00|1629.2|1628|1630|1628.8|1631.1|1629.9|1625.3|1624.1|2416
1653958800000|2022-05-31 01:00:00|1630.1|1628.9|1632.8|1631.6|1633.1|1631.9|1629.6|1628.4|942
1653962400000|2022-05-31 02:00:00|1633|1631.8|1635.2|1634|1635.5|1634.3|1632.8|1631.6|709
1653966000000|2022-05-31 03:00:00|1635.7|1634.5|1634.8|1633.6|1636|1634.8|1634.2|1633|398
1653969600000|2022-05-31 04:00:00|1634.7|1633.5|1634.3|1633.1|1635.1|1633.9|1634.1|1632.9|81
1653973200000|2022-05-31 05:00:00|1634.5|1633.3|1634.8|1633.6|1635.3|1634.1|1633.4|1632.2|367
1653976800000|2022-05-31 06:00:00|1635|1633.8|1639.6|1638.4|1642.5|1641.3|1634.3|1633.1|1268
1653980400000|2022-05-31 07:00:00|1639.8|1638.6|1640.2|1639|1640.7|1639.5|1635.2|1634|922
1653984000000|2022-05-31 08:00:00|1640.1|1638.9|1640.6|1639.4|1641.6|1640.4|1638.9|1637.7|535
1653987600000|2022-05-31 09:00:00|1640.4|1639.2|1638.9|1637.7|1640.6|1639.4|1638.3|1637.1|332
1653991200000|2022-05-31 10:00:00|1638.8|1637.6|1634.8|1633.6|1639.5|1638.3|1632.7|1631.5|572
1653994800000|2022-05-31 11:00:00|1634.5|1633.3|1631.1|1629.9|1634.9|1633.7|1630.2|1629|863
1653998400000|2022-05-31 12:00:00|1631.3|1630.1|1628.1|1626.9|1631.4|1630.2|1627.6|1626.4|2072
1654002000000|2022-05-31 13:00:00|1627.9|1626.7|1625.2|1624|1639.2|1638|1625.2|1624|9181
1654005600000|2022-05-31 14:00:00|1625|1623.8|1604.1|1602.9|1625.6|1624.4|1602.7|1601.5|13262
1654009200000|2022-05-31 15:00:00|1603.9|1602.7|1595.1|1593.9|1603.9|1602.7|1590|1588.8|15706
1654012800000|2022-05-31 16:00:00|1595.4|1594.2|1594.3|1593.1|1596.8|1595.6|1590.2|1589|6484
1654016400000|2022-05-31 17:00:00|1594.2|1593|1581.4|1580.2|1594.3|1593.1|1579.4|1578.2|10418
1654020000000|2022-05-31 18:00:00|1581.5|1580.3|1587.5|1586.3|1587.5|1586.3|1578.4|1577.2|5529
1654041600000|2022-06-01 00:00:00|1586|1584.8|1584.1|1582.9|1588|1586.8|1578.5|1577.3|1483
1654045200000|2022-06-01 01:00:00|1584.3|1583.1|1589.5|1588.3|1591.4|1590.2|1584|1582.8|1783
1654048800000|2022-06-01 02:00:00|1589.4|1588.2|1592.6|1591.4|1593.4|1592.2|1588.6|1587.4|813
1654052400000|2022-06-01 03:00:00|1592.4|1591.2|1589.9|1588.7|1593.4|1592.2|1589.6|1588.4|558
1654056000000|2022-06-01 04:00:00|1589.8|1588.6|1587.1|1585.9|1590.4|1589.2|1586.4|1585.2|221
1654059600000|2022-06-01 05:00:00|1587|1585.8|1585|1583.8|1588.8|1587.6|1584|1582.8|550
1654063200000|2022-06-01 06:00:00|1585.1|1583.9|1592.8|1591.6|1593.4|1592.2|1584.6|1583.4|1076
1654066800000|2022-06-01 07:00:00|1592.7|1591.5|1589.3|1588.1|1594|1592.8|1588.5|1587.3|488
1654070400000|2022-06-01 08:00:00|1589.4|1588.2|1589.7|1588.5|1591.1|1589.9|1587.6|1586.4|281
1654074000000|2022-06-01 09:00:00|1589.8|1588.6|1589.4|1588.2|1590.3|1589.1|1586.6|1585.4|358
1654077600000|2022-06-01 10:00:00|1589.5|1588.3|1586.8|1585.6|1589.7|1588.5|1586|1584.8|441
1654081200000|2022-06-01 11:00:00|1586.9|1585.7|1588|1586.8|1589.3|1588.1|1584.7|1583.5|666
1654084800000|2022-06-01 12:00:00|1588.7|1587.5|1590.5|1589.3|1592.1|1590.9|1588.1|1586.9|1030
1654088400000|2022-06-01 13:00:00|1593.3|1592.1|1594.3|1593.1|1599.8|1598.6|1589.7|1588.5|8297
1654092000000|2022-06-01 14:00:00|1594.4|1593.2|1584.5|1583.3|1604.9|1603.7|1581.8|1580.6|14587
1654095600000|2022-06-01 15:00:00|1584.6|1583.4|1584.1|1582.9|1586.7|1585.5|1576.1|1574.9|8231
1654099200000|2022-06-01 16:00:00|1584.2|1583|1588.8|1587.6|1593.9|1592.7|1583.6|1582.4|4781
1654102800000|2022-06-01 17:00:00|1588.9|1587.7|1589.6|1588.4|1592|1590.8|1586.9|1585.7|4226
1654106400000|2022-06-01 18:00:00|1589.5|1588.3|1586.4|1585.2|1592|1590.8|1585.4|1584.2|4273
1654128000000|2022-06-02 00:00:00|1586|1584.8|1578.8|1577.6|1587.2|1586|1578.3|1577.1|829
1654131600000|2022-06-02 01:00:00|1578.6|1577.4|1581.4|1580.2|1583.1|1581.9|1576.8|1575.6|712
1654135200000|2022-06-02 02:00:00|1581.3|1580.1|1589.2|1588|1589.5|1588.3|1579.6|1578.4|643
1654138800000|2022-06-02 03:00:00|1589.3|1588.1|1587.1|1585.9|1591.8|1590.6|1586.2|1585|471
1654142400000|2022-06-02 04:00:00|1586.9|1585.7|1585.5|1584.3|1587.7|1586.5|1584.4|1583.2|170
1654146000000|2022-06-02 05:00:00|1585.8|1584.6|1588.1|1586.9|1588.3|1587.1|1584.1|1582.9|499
1654149600000|2022-06-02 06:00:00|1588|1586.8|1587.2|1586|1589.5|1588.3|1586.1|1584.9|592
1654153200000|2022-06-02 07:00:00|1587.3|1586.1|1588.2|1587|1589|1587.8|1585.8|1584.6|453
1654156800000|2022-06-02 08:00:00|1588.3|1587.1|1590.6|1589.4|1590.8|1589.6|1587.3|1586.1|519
1654160400000|2022-06-02 09:00:00|1590.7|1589.5|1592.6|1591.4|1594.1|1592.9|1590.4|1589.2|1069
1654164000000|2022-06-02 10:00:00|1592.5|1591.3|1592.5|1591.3|1594.1|1592.9|1590.4|1589.2|632
1654167600000|2022-06-02 11:00:00|1592.3|1591.1|1593.9|1592.7|1594.3|1593.1|1591.8|1590.6|362
1654171200000|2022-06-02 12:00:00|1593.7|1592.5|1594.3|1593.1|1596.9|1595.7|1592.6|1591.4|1124
1654174800000|2022-06-02 13:00:00|1595.2|1594|1609.5|1608.3|1611.2|1610|1590.8|1589.6|10280
1654178400000|2022-06-02 14:00:00|1609.6|1608.4|1608.3|1607.1|1615.3|1614.1|1606.6|1605.4|9840
1654182000000|2022-06-02 15:00:00|1608.5|1607.3|1611.5|1610.3|1613.5|1612.3|1607.7|1606.5|6840
1654185600000|2022-06-02 16:00:00|1611.7|1610.5|1618.4|1617.2|1620.5|1619.3|1609.6|1608.4|8346
1654189200000|2022-06-02 17:00:00|1618.5|1617.3|1616.1|1614.9|1622.9|1621.7|1615.3|1614.1|9084
1654192800000|2022-06-02 18:00:00|1616|1614.8|1615.5|1614.3|1617.9|1616.7|1614.4|1613.2|3990
1654214400000|2022-06-03 00:00:00|1612.9|1611.7|1612.7|1611.5|1615.7|1614.5|1612|1610.8|673
1654218000000|2022-06-03 01:00:00|1612.6|1611.4|1612.7|1611.5|1613.3|1612.1|1609.9|1608.7|336
1654221600000|2022-06-03 02:00:00|1612.3|1611.1|1612.1|1610.9|1614.6|1613.4|1611.9|1610.7|191
1654225200000|2022-06-03 03:00:00|1612.2|1611|1612.4|1611.2|1613|1611.8|1611.6|1610.4|98
1654228800000|2022-06-03 04:00:00|1612.1|1610.9|1611.2|1610|1612.8|1611.6|1610.8|1609.6|195
1654232400000|2022-06-03 05:00:00|1611.1|1609.9|1610.5|1609.3|1612.5|1611.3|1609.4|1608.2|199
1654236000000|2022-06-03 06:00:00|1610.7|1609.5|1608.2|1607|1611.2|1610|1607.8|1606.6|203
1654239600000|2022-06-03 07:00:00|1608.1|1606.9|1608|1606.8|1608.2|1607|1605.8|1604.6|353
1654243200000|2022-06-03 08:00:00|1607.8|1606.6|1607.6|1606.4|1612|1610.8|1607.5|1606.3|438
1654246800000|2022-06-03 09:00:00|1607.7|1606.5|1608.4|1607.2|1609|1607.8|1605.5|1604.3|420
1654250400000|2022-06-03 10:00:00|1608.5|1607.3|1605.1|1603.9|1609.1|1607.9|1604|1602.8|672
1654254000000|2022-06-03 11:00:00|1605.2|1604|1603.9|1602.7|1610.1|1608.9|1603.6|1602.4|976
1654257600000|2022-06-03 12:00:00|1604.1|1602.9|1601.2|1600|1607|1605.8|1601|1599.8|1150
1654261200000|2022-06-03 13:00:00|1599.6|1598.4|1601.9|1600.7|1604.9|1603.7|1594.1|1592.9|8415
1654264800000|2022-06-03 14:00:00|1601.7|1600.5|1594.4|1593.2|1601.7|1600.5|1592.9|1591.7|8559
1654268400000|2022-06-03 15:00:00|1594.2|1593|1596.5|1595.3|1596.5|1595.3|1590.2|1589|7393
1654272000000|2022-06-03 16:00:00|1596.4|1595.2|1588.4|1587.2|1598|1596.8|1588.3|1587.1|5614
1654275600000|2022-06-03 17:00:00|1588.3|1587.1|1592.7|1591.5|1593.9|1592.7|1587|1585.8|6061
1654279200000|2022-06-03 18:00:00|1592.8|1591.6|1591.8|1590.6|1592.9|1591.7|1590|1588.8|4213
1654473600000|2022-06-06 00:00:00|1595.2|1594|1597.7|1596.5|1599.1|1597.9|1591.7|1590.5|1637
1654477200000|2022-06-06 01:00:00|1597.6|1596.4|1592.2|1591|1602.4|1601.2|1589.5|1588.3|1814
1654480800000|2022-06-06 02:00:00|1592.5|1591.3|1593.8|1592.6|1594|1592.8|1591.5|1590.3|357
1654484400000|2022-06-06 03:00:00|1593.7|1592.5|1592.8|1591.6|1596.3|1595.1|1592.8|1591.6|333
1654488000000|2022-06-06 04:00:00|1592.6|1591.4|1593.5|1592.3|1593.9|1592.7|1592.5|1591.3|82
1654491600000|2022-06-06 05:00:00|1593.4|1592.2|1596.2|1595|1597.1|1595.9|1592.3|1591.1|357
1654495200000|2022-06-06 06:00:00|1596.3|1595.1|1594.1|1592.9|1596.7|1595.5|1593.9|1592.7|642
1654498800000|2022-06-06 07:00:00|1594.2|1593|1597.1|1595.9|1598.5|1597.3|1592.8|1591.6|413
1654502400000|2022-06-06 08:00:00|1597.2|1596|1599.8|1598.6|1600.7|1599.5|1597|1595.8|648
1654506000000|2022-06-06 09:00:00|1599.7|1598.5|1600|1598.8|1600.5|1599.3|1599.1|1597.9|400
1654509600000|2022-06-06 10:00:00|1600.1|1598.9|1599.1|1597.9|1601.2|1600|1598.6|1597.4|472
1654513200000|2022-06-06 11:00:00|1599|1597.8|1597.8|1596.6|1599.3|1598.1|1595.9|1594.7|846
1654516800000|2022-06-06 12:00:00|1597.9|1596.7|1593.1|1591.9|1598.1|1596.9|1590.5|1589.3|1317
1654520400000|2022-06-06 13:00:00|1592.3|1591.1|1582.6|1581.4|1598.3|1597.1|1580.9|1579.7|8819
1654524000000|2022-06-06 14:00:00|1582.5|1581.3|1585.4|1584.2|1586.4|1585.2|1578|1576.8|7229
1654527600000|2022-06-06 15:00:00|1585.3|1584.1|1586.6|1585.4|1589.1|1587.9|1580.3|1579.1|5057
1654531200000|2022-06-06 16:00:00|1586.5|1585.3|1583.2|1582|1586.9|1585.7|1582.2|1581|4563
1654534800000|2022-06-06 17:00:00|1583.1|1581.9|1587.3|1586.1|1588.5|1587.3|1582.9|1581.7|3644
1654538400000|2022-06-06 18:00:00|1587.5|1586.3|1589.6|1588.4|1590.2|1589|1585.1|1583.9|3557
1654560000000|2022-06-07 00:00:00|1586.9|1585.7|1584.3|1583.1|1587|1585.8|1582.2|1581|864
1654563600000|2022-06-07 01:00:00|1584.4|1583.2|1587|1585.8|1588.2|1587|1582.8|1581.6|823
1654567200000|2022-06-07 02:00:00|1586.9|1585.7|1588.2|1587|1590.1|1588.9|1585|1583.8|631
1654570800000|2022-06-07 03:00:00|1588|1586.8|1588.1|1586.9|1589.5|1588.3|1587.4|1586.2|331
1654574400000|2022-06-07 04:00:00|1588.2|1587|1588.2|1587|1589.4|1588.2|1587.6|1586.4|248
1654578000000|2022-06-07 05:00:00|1588.4|1587.2|1588.3|1587.1|1590.2|1589|1585.5|1584.3|610
1654581600000|2022-06-07 06:00:00|1588.5|1587.3|1587.8|1586.6|1591.3|1590.1|1587|1585.8|654
1654585200000|2022-06-07 07:00:00|1587.4|1586.2|1585.2|1584|1587.8|1586.6|1583.1|1581.9|900
1654588800000|2022-06-07 08:00:00|1585.3|1584.1|1586.3|1585.1|1587.6|1586.4|1584.8|1583.6|378
1654592400000|2022-06-07 09:00:00|1586.4|1585.2|1584.4|1583.2|1587.3|1586.1|1584|1582.8|303
1654596000000|2022-06-07 10:00:00|1584.3|1583.1|1586.1|1584.9|1589.2|1588|1584|1582.8|763
1654599600000|2022-06-07 11:00:00|1586|1584.8|1587.9|1586.7|1588.2|1587|1585.5|1584.3|1915
1654603200000|2022-06-07 12:00:00|1588.1|1586.9|1590.5|1589.3|1591.2|1590|1585|1583.8|2354
1654606800000|2022-06-07 13:00:00|1589.4|1588.2|1589.8|1588.6|1592.1|1590.9|1582|1580.8|10417
1654610400000|2022-06-07 14:00:00|1589.7|1588.5|1599.8|1598.6|1601.2|1600|1585.2|1584|13389
1654614000000|2022-06-07 15:00:00|1599.9|1598.7|1606.6|1605.4|1607.8|1606.6|1597.9|1596.7|12491
1654617600000|2022-06-07 16:00:00|1606.7|1605.5|1607.9|1606.7|1610.1|1608.9|1605.4|1604.2|7600
1654621200000|2022-06-07 17:00:00|1608.2|1607|1605|1603.8|1609.7|1608.5|1603.7|1602.5|6549
1654624800000|2022-06-07 18:00:00|1605.1|1603.9|1603.3|1602.1|1606.2|1605|1602.9|1601.7|6775
1654646400000|2022-06-08 00:00:00|1603.7|1602.5|1610.2|1609|1610.2|1609|1601.9|1600.7|1573
1654650000000|2022-06-08 01:00:00|1610|1608.8|1613.7|1612.5|1614.9|1613.7|1607.4|1606.2|1552
1654653600000|2022-06-08 02:00:00|1613.6|1612.4|1619.8|1618.6|1620.6|1619.4|1613.3|1612.1|1648
1654657200000|2022-06-08 03:00:00|1619.7|1618.5|1613.8|1612.6|1619.7|1618.5|1611.7|1610.5|621
1654660800000|2022-06-08 04:00:00|1613.5|1612.3|1616.6|1615.4|1616.9|1615.7|1612.6|1611.4|314
1654664400000|2022-06-08 05:00:00|1616.8|1615.6|1618|1616.8|1618.8|1617.6|1616.6|1615.4|502
1654668000000|2022-06-08 06:00:00|1618.1|1616.9|1616.1|1614.9|1618.9|1617.7|1615.4|1614.2|1033
1654671600000|2022-06-08 07:00:00|1615.9|1614.7|1619.1|1617.9|1619.7|1618.5|1614.2|1613|1356
1654675200000|2022-06-08 08:00:00|1619.2|1618|1618.3|1617.1|1620|1618.8|1616.9|1615.7|798
1654678800000|2022-06-08 09:00:00|1618.2|1617|1619.6|1618.4|1621.5|1620.3|1614.8|1613.6|1064
1654682400000|2022-06-08 10:00:00|1619.5|1618.3|1619.5|1618.3|1624.6|1623.4|1617.8|1616.6|2711
1654686000000|2022-06-08 11:00:00|1619.7|1618.5|1622.3|1621.1|1624|1622.8|1618|1616.8|1333
1654689600000|2022-06-08 12:00:00|1622.2|1621|1620.2|1619|1625.2|1624|1619.8|1618.6|1816
1654693200000|2022-06-08 13:00:00|1619.9|1618.7|1624.3|1623.1|1627.3|1626.1|1615.5|1614.3|7793
1654696800000|2022-06-08 14:00:00|1624.1|1622.9|1623.1|1621.9|1625.6|1624.4|1618.6|1617.4|9210
1654700400000|2022-06-08 15:00:00|1623.3|1622.1|1622.7|1621.5|1627.1|1625.9|1619.4|1618.2|8767
1654704000000|2022-06-08 16:00:00|1622.8|1621.6|1621|1619.8|1623.4|1622.2|1616|1614.8|7579
1654707600000|2022-06-08 17:00:00|1620.8|1619.6|1618|1616.8|1622.4|1621.2|1617.2|1616|6048
1654711200000|2022-06-08 18:00:00|1618.1|1616.9|1619.9|1618.7|1620.8|1619.6|1615.5|1614.3|8020
1654732800000|2022-06-09 00:00:00|1619|1617.8|1614.5|1613.3|1620.3|1619.1|1613.1|1611.9|1225
1654736400000|2022-06-09 01:00:00|1614.4|1613.2|1616.5|1615.3|1619.4|1618.2|1612.3|1611.1|1170
1654740000000|2022-06-09 02:00:00|1616.4|1615.2|1616.2|1615|1616.7|1615.5|1614.8|1613.6|422
1654743600000|2022-06-09 03:00:00|1616|1614.8|1615.3|1614.1|1616.9|1615.7|1613.7|1612.5|358
1654747200000|2022-06-09 04:00:00|1615.4|1614.2|1618.4|1617.2|1618.8|1617.6|1615.3|1614.1|195
1654750800000|2022-06-09 05:00:00|1618.3|1617.1|1616.4|1615.2|1618.9|1617.7|1615.6|1614.4|439
1654754400000|2022-06-09 06:00:00|1616.3|1615.1|1611.6|1610.4|1616.5|1615.3|1609.8|1608.6|1299
1654758000000|2022-06-09 07:00:00|1611.8|1610.6|1613.8|1612.6|1614|1612.8|1611.6|1610.4|573
1654761600000|2022-06-09 08:00:00|1613.7|1612.5|1611.8|1610.6|1614.9|1613.7|1609.6|1608.4|860
1654765200000|2022-06-09 09:00:00|1611.7|1610.5|1610.1|1608.9|1613.6|1612.4|1609.4|1608.2|529
1654768800000|2022-06-09 10:00:00|1610.2|1609|1608.1|1606.9|1610.9|1609.7|1607.7|1606.5|1229
1654772400000|2022-06-09 11:00:00|1608|1606.8|1610.2|1609|1610.3|1609.1|1603.4|1602.2|760
1654776000000|2022-06-09 12:00:00|1610.3|1609.1|1610.1|1608.9|1612.3|1611.1|1606.9|1605.7|1423
1654779600000|2022-06-09 13:00:00|1613.4|1612.2|1614.6|1613.4|1617.8|1616.6|1608.1|1606.9|7901
1654783200000|2022-06-09 14:00:00|1614.7|1613.5|1636|1634.8|1637.8|1636.6|1613.2|1612|17637
1654786800000|2022-06-09 15:00:00|1636.1|1634.9|1635.7|1634.5|1640.3|1639.1|1631.8|1630.6|11205
1654790400000|2022-06-09 16:00:00|1635.8|1634.6|1633.6|1632.4|1639.6|1638.4|1631.6|1630.4|9768
1654794000000|2022-06-09 17:00:00|1633.7|1632.5|1634.2|1633|1637|1635.8|1632.9|1631.7|9890
1654797600000|2022-06-09 18:00:00|1634.3|1633.1|1634.3|1633.1|1635.9|1634.7|1633|1631.8|9498
1654819200000|2022-06-10 00:00:00|1633.3|1632.1|1629.3|1628.1|1633.8|1632.6|1627.9|1626.7|1226
1654822800000|2022-06-10 01:00:00|1630|1628.8|1628.8|1627.6|1633.4|1632.2|1626.7|1625.5|657
1654826400000|2022-06-10 02:00:00|1628.7|1627.5|1633.2|1632|1633.3|1632.1|1628.3|1627.1|458
1654830000000|2022-06-10 03:00:00|1633.1|1631.9|1631|1629.8|1633.2|1632|1630.8|1629.6|185
1654833600000|2022-06-10 04:00:00|1630.9|1629.7|1630.1|1628.9|1631|1629.8|1629.4|1628.2|111
1654837200000|2022-06-10 05:00:00|1630.2|1629|1632.4|1631.2|1633.1|1631.9|1629.2|1628|282
1654840800000|2022-06-10 06:00:00|1632.5|1631.3|1628.4|1627.2|1634.1|1632.9|1628.1|1626.9|769
1654844400000|2022-06-10 07:00:00|1628.5|1627.3|1625.1|1623.9|1628.5|1627.3|1623.7|1622.5|795
1654848000000|2022-06-10 08:00:00|1625.4|1624.2|1624.9|1623.7|1627.8|1626.6|1624.7|1623.5|366
1654851600000|2022-06-10 09:00:00|1624.8|1623.6|1620.1|1618.9|1625.8|1624.6|1620|1618.8|1107
1654855200000|2022-06-10 10:00:00|1620.2|1619|1623.9|1622.7|1626.3|1625.1|1619.8|1618.6|1097
1654858800000|2022-06-10 11:00:00|1624|1622.8|1628.8|1627.6|1629|1627.8|1623|1621.8|1195
1654862400000|2022-06-10 12:00:00|1628.7|1627.5|1632.5|1631.3|1635.3|1634.1|1627.4|1626.2|2009
1654866000000|2022-06-10 13:00:00|1628.4|1627.2|1618.4|1617.2|1628.4|1627.2|1616.7|1615.5|8377
1654869600000|2022-06-10 14:00:00|1618.3|1617.1|1615.6|1614.4|1618.8|1617.6|1612.2|1611|8137
1654873200000|2022-06-10 15:00:00|1615.5|1614.3|1613.8|1612.6|1617.7|1616.5|1607.8|1606.6|8163
1654876800000|2022-06-10 16:00:00|1613.7|1612.5|1615.9|1614.7|1625.3|1624.1|1611.9|1610.7|10504
1654880400000|2022-06-10 17:00:00|1615.7|1614.5|1614.1|1612.9|1618|1616.8|1612.2|1611|8959
1654884000000|2022-06-10 18:00:00|1614.6|1613.4|1614.5|1613.3|1615.9|1614.7|1612.2|1611|8196
1655078400000|2022-06-13 00:00:00|1611.6|1610.4|1605.5|1604.3|1615.7|1614.5|1603.3|1602.1|2312
1655082000000|2022-06-13 01:00:00|1605.3|1604.1|1601.7|1600.5|1606.2|1605|1600.1|1598.9|890
1655085600000|2022-06-13 02:00:00|1601.6|1600.4|1599.9|1598.7|1603.1|1601.9|1597.8|1596.6|329
1655089200000|2022-06-13 03:00:00|1599.8|1598.6|1598.1|1596.9|1599.8|1598.6|1596.4|1595.2|363
1655092800000|2022-06-13 04:00:00|1598|1596.8|1596.9|1595.7|1598.6|1597.4|1595.7|1594.5|231
1655096400000|2022-06-13 05:00:00|1596.8|1595.6|1594.5|1593.3|1596.9|1595.7|1593.4|1592.2|343
1655100000000|2022-06-13 06:00:00|1594.3|1593.1|1588.2|1587|1594.3|1593.1|1582.5|1581.3|1291
1655103600000|2022-06-13 07:00:00|1588.3|1587.1|1590.8|1589.6|1591.1|1589.9|1583.3|1582.1|846
1655107200000|2022-06-13 08:00:00|1590.7|1589.5|1586.6|1585.4|1590.7|1589.5|1585.2|1584|924
1655110800000|2022-06-13 09:00:00|1586.7|1585.5|1583.1|1581.9|1588.2|1587|1582.5|1581.3|843
1655114400000|2022-06-13 10:00:00|1583|1581.8|1585.8|1584.6|1587.7|1586.5|1582.9|1581.7|517
1655118000000|2022-06-13 11:00:00|1586|1584.8|1587.2|1586|1590.2|1589|1585.9|1584.7|800
1655121600000|2022-06-13 12:00:00|1587.1|1585.9|1588.1|1586.9|1589.3|1588.1|1584.5|1583.3|1091
1655125200000|2022-06-13 13:00:00|1585.5|1584.3|1581.7|1580.5|1586.6|1585.4|1577|1575.8|7294
1655128800000|2022-06-13 14:00:00|1581.6|1580.4|1560|1558.8|1586.6|1585.4|1558.8|1557.6|13727
1655132400000|2022-06-13 15:00:00|1560.1|1558.9|1571.2|1570|1571.7|1570.5|1557.3|1556.1|7801
1655136000000|2022-06-13 16:00:00|1571|1569.8|1570.4|1569.2|1574|1572.8|1568.2|1567|5558
1655139600000|2022-06-13 17:00:00|1570.3|1569.1|1571.9|1570.7|1572.2|1571|1567.9|1566.7|5278
1655143200000|2022-06-13 18:00:00|1571.8|1570.6|1570.8|1567.8|1573.6|1572.4|1569.2|1567.8|7297
1655164800000|2022-06-14 00:00:00|1568.7|1567.5|1572.6|1571.4|1574.5|1573.3|1563.4|1562.2|1345
1655168400000|2022-06-14 01:00:00|1572.3|1571.1|1575|1573.8|1578.5|1577.3|1571.4|1570.2|775
1655172000000|2022-06-14 02:00:00|1574.9|1573.7|1575.5|1574.3|1578|1576.8|1574.8|1573.6|455
1655175600000|2022-06-14 03:00:00|1575.6|1574.4|1574.7|1573.5|1577.9|1576.7|1573.2|1572|408
1655179200000|2022-06-14 04:00:00|1574.9|1573.7|1572.7|1571.5|1575.7|1574.5|1572.1|1570.9|260
1655182800000|2022-06-14 05:00:00|1573.6|1572.4|1576.1|1574.9|1577.4|1576.2|1572.7|1571.5|330
1655186400000|2022-06-14 06:00:00|1575.9|1574.7|1579.2|1578|1581.4|1580.2|1575.9|1574.7|962
1655190000000|2022-06-14 07:00:00|1579.3|1578.1|1577.4|1576.2|1579.3|1578.1|1574.6|1573.4|494
1655193600000|2022-06-14 08:00:00|1577|1575.8|1576|1574.8|1577.2|1576|1574.4|1573.2|247
1655197200000|2022-06-14 09:00:00|1576.1|1574.9|1574.5|1573.3|1576.1|1574.9|1572.6|1571.4|318
1655200800000|2022-06-14 10:00:00|1574.6|1573.4|1573|1571.8|1575|1573.8|1571.2|1570|281
1655204400000|2022-06-14 11:00:00|1573.1|1571.9|1574.3|1573.1|1576|1574.8|1572.8|1571.6|621
1655208000000|2022-06-14 12:00:00|1574.1|1572.9|1574.2|1573|1575.2|1574|1570.3|1569.1|1732
1655211600000|2022-06-14 13:00:00|1577|1575.8|1576.9|1575.7|1581.2|1580|1571.7|1570.5|6998
1655215200000|2022-06-14 14:00:00|1577.1|1575.9|1570.2|1569|1579|1577.8|1567.1|1565.9|9783
1655218800000|2022-06-14 15:00:00|1570.3|1569.1|1562.6|1561.4|1572.3|1571.1|1561.9|1560.7|6184
1655222400000|2022-06-14 16:00:00|1562.5|1561.3|1563.5|1562.3|1564.3|1563.1|1559.4|1558.2|8226
1655226000000|2022-06-14 17:00:00|1563.6|1562.4|1563|1561.8|1566.6|1565.4|1560.2|1559|7501
1655229600000|2022-06-14 18:00:00|1562.9|1561.7|1558.9|1557.7|1563.3|1562.1|1558.4|1557.2|5270
1655251200000|2022-06-15 00:00:00|1558.8|1557.6|1559.5|1558.3|1561.9|1560.7|1555.7|1554.5|4550
1655254800000|2022-06-15 01:00:00|1559.7|1558.5|1565.5|1564.3|1567.3|1566.1|1559.7|1558.5|1473
1655258400000|2022-06-15 02:00:00|1565.4|1564.2|1564.3|1563.1|1566|1564.8|1563.3|1562.1|702
1655262000000|2022-06-15 03:00:00|1564.2|1563|1562.4|1561.2|1565.4|1564.2|1561.7|1560.5|631
1655265600000|2022-06-15 04:00:00|1562.6|1561.4|1561|1559.8|1563.2|1562|1560.8|1559.6|192
1655269200000|2022-06-15 05:00:00|1560.9|1559.7|1562.3|1561.1|1563.4|1562.2|1560.3|1559.1|338
1655272800000|2022-06-15 06:00:00|1562.4|1561.2|1561|1559.8|1565.2|1564|1560.4|1559.2|1290
1655276400000|2022-06-15 07:00:00|1560.9|1559.7|1561.2|1560|1561.5|1560.3|1558.2|1557|461
1655280000000|2022-06-15 08:00:00|1561.1|1559.9|1561.1|1559.9|1562|1560.8|1559.4|1558.2|369
1655283600000|2022-06-15 09:00:00|1561.2|1560|1557.1|1555.9|1561.4|1560.2|1555.7|1554.5|2572
1655287200000|2022-06-15 10:00:00|1557.2|1556|1555.8|1554.6|1558.3|1557.1|1553.3|1552.1|1748
1655290800000|2022-06-15 11:00:00|1555.7|1554.5|1559.9|1558.7|1561.2|1560|1555.1|1553.9|1281
1655294400000|2022-06-15 12:00:00|1560|1558.8|1559.8|1558.6|1561.6|1560.4|1558.7|1557.5|1564
1655298000000|2022-06-15 13:00:00|1559.4|1558.2|1563|1561.8|1565.1|1563.9|1548.9|1547.7|8997
1655301600000|2022-06-15 14:00:00|1563.3|1562.1|1560.6|1559.4|1566.9|1565.7|1557.8|1556.6|8201
1655305200000|2022-06-15 15:00:00|1560.4|1559.2|1559.6|1558.4|1564.5|1563.3|1557.3|1556.1|6016
1655308800000|2022-06-15 16:00:00|1559.8|1558.6|1558.5|1557.3|1561.3|1560.1|1555.5|1554.3|4642
1655312400000|2022-06-15 17:00:00|1558.4|1557.2|1559.1|1557.9|1562.2|1561|1556.8|1555.6|2804
1655316000000|2022-06-15 18:00:00|1559.3|1558.1|1554.8|1553.6|1560.2|1559|1554|1552.8|3135
1655337600000|2022-06-16 00:00:00|1558.3|1557.1|1566|1564.8|1567.1|1565.9|1557.8|1556.6|1137
1655341200000|2022-06-16 01:00:00|1566.3|1565.1|1563.4|1562.2|1569.8|1568.6|1561.3|1560.1|928
1655344800000|2022-06-16 02:00:00|1563.3|1562.1|1566.3|1565.1|1567.4|1566.2|1563|1561.8|493
1655348400000|2022-06-16 03:00:00|1566.4|1565.2|1565.4|1564.2|1566.8|1565.6|1565.1|1563.9|590
1655352000000|2022-06-16 04:00:00|1565.3|1564.1|1565|1563.8|1566.5|1565.3|1565|1563.8|218
1655355600000|2022-06-16 05:00:00|1564.9|1563.7|1557.5|1556.3|1565.1|1563.9|1557.3|1556.1|635
1655359200000|2022-06-16 06:00:00|1557.4|1556.2|1557.9|1556.7|1560.2|1559|1556.2|1555|559
1655362800000|2022-06-16 07:00:00|1557.8|1556.6|1560.9|1559.7|1561.6|1560.4|1556|1554.8|647
1655366400000|2022-06-16 08:00:00|1560.8|1559.6|1560.5|1559.3|1561.6|1560.4|1558.5|1557.3|412
1655370000000|2022-06-16 09:00:00|1560.4|1559.2|1555.9|1554.7|1560.8|1559.6|1552.9|1551.7|937
1655373600000|2022-06-16 10:00:00|1555.8|1554.6|1555.8|1554.6|1557.4|1556.2|1550.1|1548.9|910
1655377200000|2022-06-16 11:00:00|1555.7|1554.5|1558.5|1557.3|1560.6|1559.4|1553|1551.8|664
1655380800000|2022-06-16 12:00:00|1558.4|1557.2|1562.8|1561.6|1563.6|1562.4|1556.2|1555|888
1655384400000|2022-06-16 13:00:00|1563.3|1562.1|1560.9|1559.7|1572.3|1571.1|1558.8|1557.6|5633
1655388000000|2022-06-16 14:00:00|1561.1|1559.9|1557.3|1556.1|1561.5|1560.3|1554.2|1553|5421
1655391600000|2022-06-16 15:00:00|1557.2|1556|1569.2|1568|1570.5|1569.3|1556.7|1555.5|4161
1655395200000|2022-06-16 16:00:00|1569.1|1567.9|1572.1|1570.9|1574|1572.8|1567.3|1566.1|3351
1655398800000|2022-06-16 17:00:00|1572.2|1571|1573.4|1572.2|1577.3|1576.1|1572.1|1570.9|3807
1655402400000|2022-06-16 18:00:00|1573.5|1572.3|1573.2|1572|1574|1572.8|1570.7|1569.5|3592
1655424000000|2022-06-17 00:00:00|1577.6|1576.4|1569.9|1568.7|1578.7|1577.5|1569.6|1568.4|860
1655427600000|2022-06-17 01:00:00|1569.4|1568.2|1577.9|1576.7|1579.3|1578.1|1567.7|1566.5|926
1655431200000|2022-06-17 02:00:00|1578.1|1576.9|1573.9|1572.7|1578.5|1577.3|1572.8|1571.6|298
1655434800000|2022-06-17 03:00:00|1573.8|1572.6|1573.7|1572.5|1574|1572.8|1571.8|1570.6|488
1655438400000|2022-06-17 04:00:00|1573.5|1572.3|1574.3|1573.1|1575.2|1574|1573.2|1572|159
1655442000000|2022-06-17 05:00:00|1574.7|1573.5|1573.8|1572.6|1578.3|1577.1|1573.7|1572.5|424
1655445600000|2022-06-17 06:00:00|1573.9|1572.7|1578.2|1577|1578.4|1577.2|1571.8|1570.6|990
1655449200000|2022-06-17 07:00:00|1578|1576.8|1580.4|1579.2|1582.2|1581|1577.3|1576.1|1240
1655452800000|2022-06-17 08:00:00|1580.6|1579.4|1579.2|1578|1582.1|1580.9|1578.8|1577.6|491
1655456400000|2022-06-17 09:00:00|1579.1|1577.9|1578.2|1577|1579.6|1578.4|1577.1|1575.9|3412
1655460000000|2022-06-17 10:00:00|1578.1|1576.9|1580.2|1579|1580.5|1579.3|1575|1573.8|568
1655463600000|2022-06-17 11:00:00|1580.1|1578.9|1578.8|1577.6|1580.3|1579.1|1574.6|1573.4|641
1655467200000|2022-06-17 12:00:00|1578.6|1577.4|1577.8|1576.6|1580.1|1578.9|1573.5|1572.3|1072
1655470800000|2022-06-17 13:00:00|1577.5|1576.3|1572.7|1571.5|1582.3|1581.1|1570.5|1569.3|5687
1655474400000|2022-06-17 14:00:00|1572.8|1571.6|1570.4|1569.2|1575.2|1574|1568.9|1567.7|9906
1655478000000|2022-06-17 15:00:00|1570.5|1569.3|1570.7|1569.5|1572.9|1571.7|1566.8|1565.6|4509
1655481600000|2022-06-17 16:00:00|1570.8|1569.6|1569.6|1568.4|1576.4|1575.2|1568.2|1567|3137
1655485200000|2022-06-17 17:00:00|1569.5|1568.3|1565.8|1564.6|1571.8|1570.6|1565.1|1563.9|3907
1655488800000|2022-06-17 18:00:00|1565.9|1564.7|1562.8|1560.8|1565.9|1564.7|1561.7|1560.5|2748
1655769600000|2022-06-21 00:00:00|1543.9|1542.7|1525.1|1523.9|1544.5|1543.3|1524.4|1523.2|3272
1655773200000|2022-06-21 01:00:00|1525.2|1524|1536.5|1535.3|1537.1|1535.9|1522.8|1521.6|1763
1655776800000|2022-06-21 02:00:00|1536.8|1535.6|1530.1|1528.9|1539.4|1538.2|1530.1|1528.9|656
1655780400000|2022-06-21 03:00:00|1530|1528.8|1531|1529.8|1533.1|1531.9|1527.9|1526.7|625
1655784000000|2022-06-21 04:00:00|1530.9|1529.7|1527.3|1526.1|1531.6|1530.4|1527.3|1526.1|137
1655787600000|2022-06-21 05:00:00|1527.5|1526.3|1528.8|1527.6|1533.1|1531.9|1526.8|1525.6|337
1655791200000|2022-06-21 06:00:00|1528.9|1527.7|1532|1530.8|1533.1|1531.9|1527.5|1526.3|755
1655794800000|2022-06-21 07:00:00|1531.9|1530.7|1531.5|1530.3|1533.5|1532.3|1526.5|1525.3|641
1655798400000|2022-06-21 08:00:00|1531.3|1530.1|1533.4|1532.2|1537.6|1536.4|1531.3|1530.1|2604
1655802000000|2022-06-21 09:00:00|1533.3|1532.1|1531.1|1529.9|1534.4|1533.2|1529.9|1528.7|658
1655805600000|2022-06-21 10:00:00|1531.2|1530|1533.1|1531.9|1533.7|1532.5|1530.2|1529|437
1655809200000|2022-06-21 11:00:00|1533|1531.8|1525.5|1524.3|1533.8|1532.6|1522|1520.8|1514
1655812800000|2022-06-21 12:00:00|1525.4|1524.2|1526.5|1525.3|1528.8|1527.6|1523.6|1522.4|1371
1655816400000|2022-06-21 13:00:00|1525.6|1524.4|1531|1529.8|1535|1533.8|1522.7|1521.5|5545
1655820000000|2022-06-21 14:00:00|1531.6|1530.4|1540.6|1539.4|1545.2|1544|1524.7|1523.5|7929
1655823600000|2022-06-21 15:00:00|1540.5|1539.3|1535.4|1534.2|1542.9|1541.7|1533.4|1532.2|4176
1655827200000|2022-06-21 16:00:00|1535.2|1534|1526.8|1525.6|1535.5|1534.3|1524.6|1523.4|4314
1655830800000|2022-06-21 17:00:00|1526.9|1525.7|1525.5|1524.3|1527.2|1526|1521.7|1520.5|4310
1655834400000|2022-06-21 18:00:00|1525.6|1524.4|1527.6|1526.4|1529|1527.8|1523.8|1522.6|3098
1655856000000|2022-06-22 00:00:00|1528.7|1527.5|1521.6|1520.4|1529.2|1528|1517.1|1515.9|785
1655859600000|2022-06-22 01:00:00|1521.3|1520.1|1513.6|1512.4|1521.3|1520.1|1513.6|1512.4|1129
1655863200000|2022-06-22 02:00:00|1513.7|1512.5|1508.8|1507.6|1514.3|1513.1|1508.6|1507.4|889
1655866800000|2022-06-22 03:00:00|1509|1507.8|1507.1|1505.9|1510.1|1508.9|1505|1503.8|658
1655870400000|2022-06-22 04:00:00|1507|1505.8|1506.9|1505.7|1507.2|1506|1505.4|1504.2|127
1655874000000|2022-06-22 05:00:00|1506.8|1505.6|1502.8|1501.6|1507.2|1506|1501.7|1500.5|546
1655877600000|2022-06-22 06:00:00|1502.9|1501.7|1500.2|1499|1503.1|1501.9|1497.9|1496.7|1806
1655881200000|2022-06-22 07:00:00|1500|1498.8|1502.8|1501.6|1503.1|1501.9|1497.6|1496.4|1324
1655884800000|2022-06-22 08:00:00|1503|1501.8|1500.1|1498.9|1503.4|1502.2|1499.9|1498.7|2330
1655888400000|2022-06-22 09:00:00|1500.2|1499|1500.9|1499.7|1504.5|1503.3|1496.6|1495.4|1537
1655892000000|2022-06-22 10:00:00|1501.1|1499.9|1504.4|1503.2|1505.6|1504.4|1500.5|1499.3|816
1655895600000|2022-06-22 11:00:00|1504.6|1503.4|1501.6|1500.4|1506.8|1505.6|1501.6|1500.4|1096
1655899200000|2022-06-22 12:00:00|1501.5|1500.3|1502.2|1501|1503.8|1502.6|1500.7|1499.5|924
1655902800000|2022-06-22 13:00:00|1501.1|1499.9|1501.9|1500.7|1503.4|1502.2|1496.4|1495.2|5863
1655906400000|2022-06-22 14:00:00|1501.7|1500.5|1502.9|1501.7|1503.3|1502.1|1496.6|1495.4|6370
1655910000000|2022-06-22 15:00:00|1502.8|1501.6|1498.9|1497.7|1509.2|1508|1496.5|1495.3|4459
1655913600000|2022-06-22 16:00:00|1499|1497.8|1484.6|1483.4|1500.1|1498.9|1484.6|1483.4|5558
1655917200000|2022-06-22 17:00:00|1484.9|1483.7|1489.9|1488.7|1490.6|1489.4|1483.1|1481.9|6613
1655920800000|2022-06-22 18:00:00|1489.8|1488.6|1492.2|1491|1493.7|1492.5|1488.3|1487.1|3258
1655942400000|2022-06-23 00:00:00|1490.3|1489.1|1484.1|1482.9|1490.5|1489.1|1480.2|1479|683
1655946000000|2022-06-23 01:00:00|1484|1482.8|1455.9|1454.7|1484.1|1482.9|1455.7|1454.5|2457
1655949600000|2022-06-23 02:00:00|1455.8|1454.6|1452.7|1451.5|1458.2|1457|1445.9|1444.7|2269
1655953200000|2022-06-23 03:00:00|1453|1451.8|1451.3|1450.1|1453.7|1452.5|1445.3|1444.1|928
1655956800000|2022-06-23 04:00:00|1451.4|1450.2|1453.6|1452.4|1455.6|1454.4|1450.8|1449.6|212
1655960400000|2022-06-23 05:00:00|1453.7|1452.5|1448.8|1447.6|1455.3|1454.1|1447.1|1445.9|775
1655964000000|2022-06-23 06:00:00|1448.6|1447.4|1456|1454.8|1456.1|1454.9|1445.8|1444.6|808
1655967600000|2022-06-23 07:00:00|1456.1|1454.9|1452.7|1451.5|1456.1|1454.9|1452.1|1450.9|893
1655971200000|2022-06-23 08:00:00|1453|1451.8|1443.4|1442.2|1453.8|1452.6|1442.8|1441.6|1447
1655974800000|2022-06-23 09:00:00|1443.3|1442.1|1450.8|1449.6|1452.2|1451|1442.9|1441.7|784
1655978400000|2022-06-23 10:00:00|1451|1449.8|1452.9|1451.7|1455.6|1454.4|1449.8|1448.6|888
1655982000000|2022-06-23 11:00:00|1452.8|1451.6|1451.9|1450.7|1456.2|1455|1448.6|1447.4|1230
1655985600000|2022-06-23 12:00:00|1452|1450.8|1453.5|1452.3|1458.2|1457|1451.7|1450.5|2141
1655989200000|2022-06-23 13:00:00|1452.3|1451.1|1445.6|1444.4|1460.5|1459.3|1445.5|1444.3|9338
1655992800000|2022-06-23 14:00:00|1445.7|1444.5|1429|1427.8|1446.1|1444.9|1427.5|1426.3|12541
1655996400000|2022-06-23 15:00:00|1429.1|1427.9|1421.5|1420.3|1433.7|1432.5|1420.9|1419.7|10134
1656000000000|2022-06-23 16:00:00|1421.8|1420.6|1424|1422.8|1428.8|1427.6|1419.6|1418.4|5281
1656003600000|2022-06-23 17:00:00|1424.1|1422.9|1423.4|1422.2|1428.8|1427.6|1423|1421.8|3441
1656007200000|2022-06-23 18:00:00|1423.7|1422.5|1425.4|1424.2|1429.5|1428.3|1422.7|1421.5|4427
1656028800000|2022-06-24 00:00:00|1423.4|1422.2|1432|1430.8|1433.3|1432.1|1421.4|1420.2|829
1656032400000|2022-06-24 01:00:00|1431.7|1430.5|1422.3|1421.1|1432.4|1431.2|1422.3|1421.1|198
1656036000000|2022-06-24 02:00:00|1422.1|1420.9|1410.3|1409.1|1422.3|1421.1|1408.3|1407.1|1066
1656039600000|2022-06-24 03:00:00|1410.5|1409.3|1414.5|1413.3|1416.9|1415.7|1410.5|1409.3|694
1656043200000|2022-06-24 04:00:00|1414.4|1413.2|1416.2|1415|1419.6|1418.4|1413.9|1412.7|131
1656046800000|2022-06-24 05:00:00|1416.3|1415.1|1418.3|1417.1|1421.5|1420.3|1415.8|1414.6|209
1656050400000|2022-06-24 06:00:00|1417.8|1416.6|1415.7|1414.5|1419|1417.8|1410.6|1409.4|214
1656054000000|2022-06-24 07:00:00|1415.6|1414.4|1413|1411.8|1416.1|1414.9|1410.1|1408.9|256
1656057600000|2022-06-24 08:00:00|1413.1|1411.9|1422|1420.8|1422.1|1420.9|1412.9|1411.7|228
1656061200000|2022-06-24 09:00:00|1421.8|1420.6|1422.8|1421.6|1426.2|1425|1420.1|1418.9|367
1656064800000|2022-06-24 10:00:00|1422.9|1421.7|1424.4|1423.2|1426.8|1425.6|1421.5|1420.3|338
1656068400000|2022-06-24 11:00:00|1424.7|1423.5|1430.6|1429.4|1430.7|1429.5|1424.5|1423.3|490
1656072000000|2022-06-24 12:00:00|1430.4|1429.2|1433.8|1432.6|1434.8|1433.6|1429|1427.8|930
1656075600000|2022-06-24 13:00:00|1430.7|1429.5|1411.2|1410|1430.7|1429.5|1410.3|1409.1|4530
1656079200000|2022-06-24 14:00:00|1411.3|1410.1|1433.6|1432.4|1433.9|1432.7|1411.3|1410.1|6409
1656082800000|2022-06-24 15:00:00|1433.7|1432.5|1437.4|1436.2|1440.7|1439.5|1428.8|1427.6|4748
1656086400000|2022-06-24 16:00:00|1437.5|1436.3|1437.8|1436.6|1439.4|1438.2|1435.9|1434.7|3718
1656090000000|2022-06-24 17:00:00|1437.5|1436.3|1433.1|1431.9|1437.8|1436.6|1432.4|1431.2|3234
1656093600000|2022-06-24 18:00:00|1433.2|1432|1431.6|1430.4|1433.2|1432|1430.6|1429.4|4622
1656288000000|2022-06-27 00:00:00|1408.7|1407.5|1409.7|1408.5|1411.4|1410.2|1401.4|1400.2|2872
1656291600000|2022-06-27 01:00:00|1410|1408.8|1420.9|1419.7|1424.5|1423.3|1409.5|1408.3|1864
1656295200000|2022-06-27 02:00:00|1420.7|1419.5|1424.2|1423|1424.7|1423.5|1419.4|1418.2|870
1656298800000|2022-06-27 03:00:00|1424.1|1422.9|1421|1419.8|1424.7|1423.5|1420.9|1419.7|648
1656302400000|2022-06-27 04:00:00|1420.9|1419.7|1422.1|1420.9|1422.4|1421.2|1420.7|1419.5|159
1656306000000|2022-06-27 05:00:00|1422.2|1421|1421.1|1419.9|1422.5|1421.3|1418.9|1417.7|505
1656309600000|2022-06-27 06:00:00|1421|1419.8|1419.2|1418|1422.4|1421.2|1418.2|1417|642
1656313200000|2022-06-27 07:00:00|1418.9|1417.7|1423.4|1422.2|1423.5|1422.3|1418.2|1417|508
1656316800000|2022-06-27 08:00:00|1423.5|1422.3|1428.6|1427.4|1429.9|1428.7|1422.4|1421.2|624
1656320400000|2022-06-27 09:00:00|1428.7|1427.5|1431|1429.8|1433|1431.8|1427.5|1426.3|806
1656324000000|2022-06-27 10:00:00|1431.2|1430|1429.6|1428.4|1433|1431.8|1428|1426.8|369
1656327600000|2022-06-27 11:00:00|1429.5|1428.3|1429.9|1428.7|1432|1430.8|1427|1425.8|606
1656331200000|2022-06-27 12:00:00|1429.7|1428.5|1431.4|1430.2|1432.5|1431.3|1427.7|1426.5|787
1656334800000|2022-06-27 13:00:00|1429.6|1428.4|1417.8|1416.6|1431.3|1430.1|1413.8|1412.6|6973
1656338400000|2022-06-27 14:00:00|1417.6|1416.4|1437.3|1436.1|1441.8|1440.6|1417.5|1416.3|8316
1656342000000|2022-06-27 15:00:00|1437|1435.8|1433|1431.8|1437.5|1436.3|1432|1430.8|5503
1656345600000|2022-06-27 16:00:00|1433.1|1431.9|1437.5|1436.3|1438.3|1437.1|1429.3|1428.1|4668
1656349200000|2022-06-27 17:00:00|1437.8|1436.6|1433.5|1432.3|1438.4|1437.2|1432.5|1431.3|4658
1656352800000|2022-06-27 18:00:00|1433.6|1432.4|1434.6|1433.4|1435.8|1434.6|1432.1|1430.9|3733
1656374400000|2022-06-28 00:00:00|1438.4|1437.2|1438.4|1437.2|1442.1|1440.9|1436.8|1435.6|1428
1656378000000|2022-06-28 01:00:00|1438.3|1437.1|1443.1|1441.9|1444.5|1443.3|1436.8|1435.6|1364
1656381600000|2022-06-28 02:00:00|1443.3|1442.1|1445.8|1444.6|1446|1444.8|1442.5|1441.3|919
1656385200000|2022-06-28 03:00:00|1445.4|1444.2|1445.5|1444.3|1445.9|1444.7|1444.3|1443.1|368
1656388800000|2022-06-28 04:00:00|1445.4|1444.2|1445.6|1444.4|1445.9|1444.7|1445.3|1444.1|82
1656392400000|2022-06-28 05:00:00|1445.5|1444.3|1446.4|1445.2|1447.3|1446.1|1444.8|1443.6|459
1656396000000|2022-06-28 06:00:00|1446.5|1445.3|1452.8|1451.6|1455.3|1454.1|1445.9|1444.7|1886
1656399600000|2022-06-28 07:00:00|1453.3|1452.1|1449.3|1448.1|1454.1|1452.9|1448.8|1447.6|537
1656403200000|2022-06-28 08:00:00|1449.1|1447.9|1451.6|1450.4|1452.8|1451.6|1449|1447.8|341
1656406800000|2022-06-28 09:00:00|1451.8|1450.6|1452.5|1451.3|1454.3|1453.1|1451.6|1450.4|539
1656410400000|2022-06-28 10:00:00|1452|1450.8|1450.4|1449.2|1453.1|1451.9|1448.5|1447.3|701
1656414000000|2022-06-28 11:00:00|1449.9|1448.7|1449.8|1448.6|1450.8|1449.6|1448.1|1446.9|820
1656417600000|2022-06-28 12:00:00|1449.6|1448.4|1449.5|1448.3|1450.5|1449.3|1446.9|1445.7|1286
1656421200000|2022-06-28 13:00:00|1448.7|1447.5|1458.8|1457.6|1465.3|1464.1|1448.7|1447.5|8401
1656424800000|2022-06-28 14:00:00|1458.5|1457.3|1461.3|1460.1|1468.9|1467.7|1457.5|1456.3|8192
1656428400000|2022-06-28 15:00:00|1461.4|1460.2|1458|1456.8|1463.5|1462.3|1457.4|1456.2|4650
1656432000000|2022-06-28 16:00:00|1457.9|1456.7|1465.9|1464.7|1469.2|1468|1456.8|1455.6|4910
1656435600000|2022-06-28 17:00:00|1465.8|1464.6|1462.2|1461|1466.7|1465.5|1456.3|1455.1|5170
1656439200000|2022-06-28 18:00:00|1462.3|1461.1|1461.8|1460.6|1465.4|1464.2|1461|1459.8|5395
1656460800000|2022-06-29 00:00:00|1462.4|1461.2|1455.8|1454.6|1465.4|1464.2|1455.7|1454.5|1010
1656464400000|2022-06-29 01:00:00|1455.7|1454.5|1453.9|1452.7|1459.2|1458|1453.1|1451.9|704
1656468000000|2022-06-29 02:00:00|1454.1|1452.9|1454.7|1453.5|1458.1|1456.9|1453.9|1452.7|302
1656471600000|2022-06-29 03:00:00|1454.6|1453.4|1454.4|1453.2|1454.9|1453.7|1450.8|1449.6|584
1656475200000|2022-06-29 04:00:00|1454.2|1453|1455.2|1454|1456.9|1455.7|1453.4|1452.2|116
1656478800000|2022-06-29 05:00:00|1455.3|1454.1|1454.7|1453.5|1456.7|1455.5|1451.6|1450.4|431
1656482400000|2022-06-29 06:00:00|1454.8|1453.6|1457.6|1456.4|1459.4|1458.2|1453.3|1452.1|662
1656486000000|2022-06-29 07:00:00|1457.7|1456.5|1462.7|1461.5|1462.9|1461.7|1456.9|1455.7|436
1656489600000|2022-06-29 08:00:00|1462.8|1461.6|1466.7|1465.5|1467.1|1465.9|1461.9|1460.7|448
1656493200000|2022-06-29 09:00:00|1466.6|1465.4|1468.9|1467.7|1472.6|1471.4|1465.9|1464.7|978
1656496800000|2022-06-29 10:00:00|1469.1|1467.9|1470.3|1469.1|1471.7|1470.5|1468.9|1467.7|437
1656500400000|2022-06-29 11:00:00|1470.4|1469.2|1471.1|1469.9|1472.9|1471.7|1469.6|1468.4|585
1656504000000|2022-06-29 12:00:00|1471.2|1470|1469.9|1468.7|1473.2|1472|1468.8|1467.6|1015
1656507600000|2022-06-29 13:00:00|1468.9|1467.7|1468.7|1467.5|1469.2|1468|1460.8|1459.6|5644
1656511200000|2022-06-29 14:00:00|1468.6|1467.4|1471.8|1470.6|1475.1|1473.9|1468.1|1466.9|8008
1656514800000|2022-06-29 15:00:00|1471.7|1470.5|1473.7|1472.5|1477.2|1476|1471.3|1470.1|3866
1656518400000|2022-06-29 16:00:00|1473.6|1472.4|1475.9|1474.7|1478.1|1476.9|1472.3|1471.1|4269
1656522000000|2022-06-29 17:00:00|1475.8|1474.6|1478.8|1477.6|1479.6|1478.4|1475.1|1473.9|5766
1656525600000|2022-06-29 18:00:00|1478.7|1477.5|1479.4|1478.2|1481.1|1479.9|1478.3|1477.1|4944
1656547200000|2022-06-30 00:00:00|1480|1478.8|1479.1|1477.9|1483.1|1481.9|1478.2|1477|869
1656550800000|2022-06-30 01:00:00|1478.9|1477.7|1472.3|1471.1|1478.9|1477.7|1470.3|1469.1|1420
1656554400000|2022-06-30 02:00:00|1472.2|1471|1473.5|1472.3|1477.3|1476.1|1471.7|1470.5|529
1656558000000|2022-06-30 03:00:00|1473.3|1472.1|1471.7|1470.5|1473.6|1472.4|1470.5|1469.3|367
1656561600000|2022-06-30 04:00:00|1471.8|1470.6|1474.9|1473.7|1475.6|1474.4|1471.7|1470.5|140
1656565200000|2022-06-30 05:00:00|1474.8|1473.6|1472.1|1470.9|1476.1|1474.9|1471.8|1470.6|526
1656568800000|2022-06-30 06:00:00|1472|1470.8|1475.7|1474.5|1476|1474.8|1470.3|1469.1|906
1656572400000|2022-06-30 07:00:00|1475.6|1474.4|1475.5|1474.3|1477.2|1476|1473.3|1472.1|296
1656576000000|2022-06-30 08:00:00|1475.3|1474.1|1472.3|1471.1|1477.2|1476|1471.3|1470.1|626
1656579600000|2022-06-30 09:00:00|1472.2|1471|1473.6|1472.4|1473.8|1472.6|1469.8|1468.6|644
1656583200000|2022-06-30 10:00:00|1473.5|1472.3|1475|1473.8|1476.2|1475|1471|1469.8|343
1656586800000|2022-06-30 11:00:00|1474.7|1473.5|1473.2|1472|1476|1474.8|1471.6|1470.4|472
1656590400000|2022-06-30 12:00:00|1473.1|1471.9|1470.2|1469|1474.1|1472.9|1468.1|1466.9|1194
1656594000000|2022-06-30 13:00:00|1466.7|1465.5|1459.4|1458.2|1468.9|1467.7|1455.4|1454.2|7388
1656597600000|2022-06-30 14:00:00|1459.2|1458|1460.1|1458.9|1461.9|1460.7|1455.8|1454.6|6239
1656601200000|2022-06-30 15:00:00|1459.9|1458.7|1467.1|1465.9|1469.5|1466.5|1452.4|1451.2|5012
1656604800000|2022-06-30 16:00:00|1466.8|1464.1|1483.1|1481.9|1507.8|1506.6|1460.5|1457.5|23408
1656608400000|2022-06-30 17:00:00|1483.2|1482|1475.1|1473.9|1483.5|1482.3|1470.1|1468.9|6642
1656612000000|2022-06-30 18:00:00|1475.3|1474.1|1461.5|1460.3|1475.6|1474.4|1456|1454.8|5726
1656633600000|2022-07-01 00:00:00|1463.7|1462.5|1468.5|1467.3|1470.4|1469.2|1462.2|1461|1127
1656637200000|2022-07-01 01:00:00|1468.4|1467.2|1445.5|1444.3|1471.3|1470.1|1443.4|1442.2|1657
1656640800000|2022-07-01 02:00:00|1445.1|1443.9|1449.1|1447.9|1449.1|1447.9|1443|1441.8|1263
1656644400000|2022-07-01 03:00:00|1449|1447.8|1445.9|1444.7|1449.6|1448.4|1445|1443.8|491
1656648000000|2022-07-01 04:00:00|1446|1444.8|1447.3|1446.1|1448.1|1446.9|1445.1|1443.9|147
1656651600000|2022-07-01 05:00:00|1446.6|1445.4|1431.8|1430.6|1448|1446.8|1430.4|1429.2|2163
1656655200000|2022-07-01 06:00:00|1432|1430.8|1437|1435.8|1439.9|1438.7|1430.5|1429.3|1614
1656658800000|2022-07-01 07:00:00|1436.9|1435.7|1438.6|1437.4|1441.4|1440.2|1435.1|1433.9|600
1656662400000|2022-07-01 08:00:00|1438.8|1437.6|1446|1444.8|1446.3|1445.1|1436.1|1434.9|696
1656666000000|2022-07-01 09:00:00|1445.9|1444.7|1452|1450.8|1452.6|1451.4|1444.3|1443.1|836
1656669600000|2022-07-01 10:00:00|1452.1|1450.9|1445.1|1443.9|1453|1451.8|1444.9|1443.7|617
1656673200000|2022-07-01 11:00:00|1444.4|1443.2|1449.5|1448.3|1451.3|1450.1|1444.1|1442.9|1120
1656676800000|2022-07-01 12:00:00|1449.6|1448.4|1440.8|1439.6|1449.8|1448.6|1440.5|1439.3|1606
1656680400000|2022-07-01 13:00:00|1437.9|1436.7|1418.9|1417.7|1438.9|1437.7|1417.3|1416.1|11625
1656684000000|2022-07-01 14:00:00|1418.8|1417.6|1406.3|1405.1|1420.7|1419.5|1404.4|1403.2|14459
1656687600000|2022-07-01 15:00:00|1406.4|1405.2|1397.3|1396.1|1408.4|1407.2|1396|1394.8|10344
1656691200000|2022-07-01 16:00:00|1397.4|1396.2|1397.4|1396.2|1404.5|1403.3|1393.9|1392.7|6991
1656694800000|2022-07-01 17:00:00|1397.7|1396.5|1397.7|1396.5|1399.4|1398.2|1394.3|1393.1|5401
1656698400000|2022-07-01 18:00:00|1397.4|1396.2|1396.6|1395.4|1397.9|1396.7|1392.2|1391|4425
1657026000000|2022-07-05 13:00:00|1373|1371.8|1344.1|1342.9|1373.4|1372.2|1336.2|1335|14876
1657029600000|2022-07-05 14:00:00|1344.2|1343|1343.9|1342.7|1357.4|1356.2|1336.4|1335.2|12484
1657033200000|2022-07-05 15:00:00|1343.6|1342.4|1324.8|1323.6|1344.8|1343.6|1324.3|1323.1|11025
1657036800000|2022-07-05 16:00:00|1324.9|1323.7|1308.4|1307.2|1326.4|1325.2|1305.1|1303.9|12147
1657040400000|2022-07-05 17:00:00|1308.6|1307.4|1317.3|1316.1|1321.1|1319.9|1307.3|1306.1|6761
1657044000000|2022-07-05 18:00:00|1317.6|1316.4|1321.5|1320.3|1321.8|1320.6|1311.9|1310.7|4618
1657065600000|2022-07-06 00:00:00|1327.7|1326.5|1325.7|1324.5|1329.9|1328.7|1322|1320.8|1805
1657069200000|2022-07-06 01:00:00|1325.5|1324.3|1323.3|1322.1|1331.7|1330.5|1322.2|1321|1221
1657072800000|2022-07-06 02:00:00|1323.5|1322.3|1319.4|1318.2|1326.5|1325.3|1318|1316.8|1460
1657076400000|2022-07-06 03:00:00|1320.1|1318.9|1314.7|1313.5|1321.5|1320.3|1314.4|1313.2|1302
1657080000000|2022-07-06 04:00:00|1314.8|1313.6|1310.3|1309.1|1315.1|1313.9|1309.6|1308.4|495
1657083600000|2022-07-06 05:00:00|1309.7|1308.5|1309.8|1308.6|1319.7|1318.5|1307.2|1306|1796
1657087200000|2022-07-06 06:00:00|1309.9|1308.7|1329.3|1328.1|1329.4|1328.2|1309.8|1308.6|2573
1657090800000|2022-07-06 07:00:00|1329.4|1328.2|1323.6|1322.4|1329.9|1328.7|1322.7|1321.5|1691
1657094400000|2022-07-06 08:00:00|1323.5|1322.3|1325.5|1324.3|1328|1326.8|1321.1|1319.9|829
1657098000000|2022-07-06 09:00:00|1325.4|1324.2|1327.5|1326.3|1328.4|1327.2|1323.9|1322.7|664
1657101600000|2022-07-06 10:00:00|1327.6|1326.4|1327.4|1326.2|1329|1327.8|1321.6|1320.4|727
1657105200000|2022-07-06 11:00:00|1327.1|1325.9|1334|1332.8|1335.5|1334.3|1326.6|1325.4|1820
1657108800000|2022-07-06 12:00:00|1333.9|1332.7|1338.3|1337.1|1341.1|1339.9|1332.1|1330.9|2470
1657112400000|2022-07-06 13:00:00|1337.6|1336.4|1322.9|1321.7|1337.9|1336.7|1322.3|1321.1|9108
1657116000000|2022-07-06 14:00:00|1323.2|1322|1313|1311.8|1328.4|1327.2|1311.1|1309.9|10968
1657119600000|2022-07-06 15:00:00|1312.9|1311.7|1312.1|1310.9|1319|1317.8|1303.6|1302.4|7786
1657123200000|2022-07-06 16:00:00|1311.9|1310.7|1313.1|1311.9|1314.9|1313.7|1306.1|1304.9|4938
1657126800000|2022-07-06 17:00:00|1313|1311.8|1325.8|1324.6|1327.1|1325.9|1311.8|1310.6|6310
1657130400000|2022-07-06 18:00:00|1325.7|1324.5|1325.3|1324.1|1327.8|1326.6|1322.1|1320.9|3923
1657152000000|2022-07-07 00:00:00|1327.7|1326.5|1340.7|1339.5|1343.8|1342.6|1327.5|1326.3|2375
1657155600000|2022-07-07 01:00:00|1340.6|1339.4|1332|1330.8|1340.8|1339.6|1326.4|1325.2|1555
1657159200000|2022-07-07 02:00:00|1332.1|1330.9|1347.6|1346.4|1348.2|1347|1331.5|1330.3|1130
1657162800000|2022-07-07 03:00:00|1347.2|1346|1348.5|1347.3|1354.6|1353.4|1344.1|1342.9|1652
1657166400000|2022-07-07 04:00:00|1348.7|1347.5|1349.1|1347.9|1352|1350.8|1348.2|1347|312
1657170000000|2022-07-07 05:00:00|1348.8|1347.6|1348.2|1347|1354.1|1352.9|1347.6|1346.4|1163
1657173600000|2022-07-07 06:00:00|1348.5|1347.3|1340.1|1338.9|1349|1347.8|1340|1338.8|1053
1657177200000|2022-07-07 07:00:00|1340.2|1339|1352.5|1351.3|1352.7|1351.5|1340.1|1338.9|948
1657180800000|2022-07-07 08:00:00|1352.7|1351.5|1352.7|1351.5|1355.6|1354.4|1348.4|1347.2|995
1657184400000|2022-07-07 09:00:00|1352.8|1351.6|1364.2|1363|1364.7|1363.5|1352.7|1351.5|989
1657188000000|2022-07-07 10:00:00|1364|1362.8|1357.2|1356|1364.2|1363|1354.7|1353.5|783
1657191600000|2022-07-07 11:00:00|1357|1355.8|1360.6|1359.4|1360.9|1359.7|1354.7|1353.5|1331
1657195200000|2022-07-07 12:00:00|1360.7|1359.5|1361.6|1360.4|1365.6|1364.4|1359.2|1358|1378
1657198800000|2022-07-07 13:00:00|1365.3|1364.1|1368.4|1367.2|1373.6|1372.4|1358.1|1356.9|9325
1657202400000|2022-07-07 14:00:00|1368.6|1367.4|1363.1|1361.9|1371.8|1370.6|1362.4|1361.2|9461
1657206000000|2022-07-07 15:00:00|1362.9|1361.7|1359.9|1358.7|1363.4|1362.2|1352.4|1351.2|6031
1657209600000|2022-07-07 16:00:00|1359.6|1358.4|1364.4|1363.2|1365.4|1364.2|1358.8|1357.6|4216
1657213200000|2022-07-07 17:00:00|1364|1362.8|1368.8|1367.6|1370.1|1368.9|1363|1361.8|4363
1657216800000|2022-07-07 18:00:00|1369.3|1368.1|1365.2|1364|1372.3|1371.1|1364.4|1363.2|4489
1657238400000|2022-07-08 00:00:00|1370.7|1369.5|1386.7|1385.5|1386.9|1385.7|1370.7|1369.5|2837
1657242000000|2022-07-08 01:00:00|1386.9|1385.7|1378.8|1377.6|1386.9|1385.7|1376.1|1374.9|1849
1657245600000|2022-07-08 02:00:00|1378.9|1377.7|1376.8|1375.6|1382.9|1381.7|1376.8|1375.6|580
1657249200000|2022-07-08 03:00:00|1376.5|1375.3|1375|1373.8|1377.6|1376.4|1372.9|1371.7|726
1657252800000|2022-07-08 04:00:00|1374.8|1373.6|1373.8|1372.6|1375.4|1374.2|1372.8|1371.6|301
1657256400000|2022-07-08 05:00:00|1373.9|1372.7|1372.3|1371.1|1376.9|1375.7|1371.2|1370|480
1657260000000|2022-07-08 06:00:00|1372|1370.8|1375.4|1374.2|1378.6|1377.4|1371.8|1370.6|653
1657263600000|2022-07-08 07:00:00|1375.3|1374.1|1372.9|1371.7|1376.8|1375.6|1371.4|1370.2|475
1657267200000|2022-07-08 08:00:00|1373.1|1371.9|1361.3|1360.1|1373.1|1371.9|1358.8|1357.6|1528
1657270800000|2022-07-08 09:00:00|1362.7|1361.5|1366.8|1365.6|1371.7|1370.5|1361.4|1360.2|586
1657274400000|2022-07-08 10:00:00|1367|1365.8|1367.7|1366.5|1371.4|1370.2|1364.7|1363.5|649
1657278000000|2022-07-08 11:00:00|1368.1|1366.9|1374.6|1373.4|1375.4|1374.2|1363.7|1362.5|898
1657281600000|2022-07-08 12:00:00|1374.7|1373.5|1372.3|1371.1|1375.8|1374.6|1369.2|1368|1036
1657285200000|2022-07-08 13:00:00|1379.5|1378.3|1372.9|1371.7|1384.5|1383.3|1370.4|1369.2|6245
1657288800000|2022-07-08 14:00:00|1373|1371.8|1389.1|1387.9|1390.4|1389.2|1372.4|1371.2|7024
1657292400000|2022-07-08 15:00:00|1389.2|1388|1389.6|1388.4|1392.9|1391.7|1387.1|1385.9|6439
1657296000000|2022-07-08 16:00:00|1389.7|1388.5|1393.8|1392.6|1394.4|1393.2|1383.6|1382.4|4686
1657299600000|2022-07-08 17:00:00|1393.9|1392.7|1398.5|1397.3|1398.9|1397.7|1390.7|1389.5|5661
1657303200000|2022-07-08 18:00:00|1398.6|1397.4|1398.2|1397|1399.7|1398.5|1396.2|1395|3964
1657497600000|2022-07-11 00:00:00|1425.5|1424.3|1428.9|1427.7|1439.2|1438|1424.5|1423.3|4491
1657501200000|2022-07-11 01:00:00|1429.7|1428.5|1423|1421.8|1429.7|1428.5|1419.6|1418.4|2123
1657504800000|2022-07-11 02:00:00|1422.8|1421.6|1420.3|1419.1|1423.5|1422.3|1419.2|1418|538
1657508400000|2022-07-11 03:00:00|1420.2|1419|1420.7|1419.5|1420.7|1419.5|1418.2|1417|360
1657512000000|2022-07-11 04:00:00|1420.8|1419.6|1419.1|1417.9|1420.8|1419.6|1416.2|1415|321
1657515600000|2022-07-11 05:00:00|1419|1417.8|1414.2|1413|1422|1420.8|1412.8|1411.6|854
1657519200000|2022-07-11 06:00:00|1414.3|1413.1|1421.1|1419.9|1421.6|1420.4|1412.1|1410.9|1242
1657522800000|2022-07-11 07:00:00|1420.9|1419.7|1413.3|1412.1|1420.9|1419.7|1413.2|1412|596
1657526400000|2022-07-11 08:00:00|1413.5|1412.3|1417.8|1416.6|1420|1418.8|1412.9|1411.7|602
1657530000000|2022-07-11 09:00:00|1417.6|1416.4|1418.5|1417.3|1424.3|1423.1|1415.7|1414.5|1181
1657533600000|2022-07-11 10:00:00|1418.6|1417.4|1417.5|1416.3|1421.2|1420|1416.5|1415.3|532
1657537200000|2022-07-11 11:00:00|1417.8|1416.6|1416.1|1414.9|1421|1419.8|1414.3|1413.1|759
1657540800000|2022-07-11 12:00:00|1416.6|1415.4|1416.4|1415.2|1417.4|1416.2|1411.7|1410.5|1463
1657544400000|2022-07-11 13:00:00|1420.2|1419|1412.5|1411.3|1420.8|1419.6|1402.2|1401|7865
1657548000000|2022-07-11 14:00:00|1412.2|1411|1413.9|1412.7|1416.3|1415.1|1402|1400.8|7687
1657551600000|2022-07-11 15:00:00|1414|1412.8|1424.7|1423.5|1425.9|1424.7|1413.4|1412.2|5126
1657555200000|2022-07-11 16:00:00|1425.2|1424|1416.3|1415.1|1425.2|1424|1406.3|1405.1|6121
1657558800000|2022-07-11 17:00:00|1416|1414.8|1410.3|1409.1|1418.3|1417.1|1408.8|1407.6|4421
1657562400000|2022-07-11 18:00:00|1410.5|1409.3|1403.9|1402.7|1411|1409.8|1402.6|1401.4|3725
1657584000000|2022-07-12 00:00:00|1407|1405.8|1403.9|1402.7|1414.3|1413.1|1403.8|1402.6|1392
1657587600000|2022-07-12 01:00:00|1403.8|1402.6|1418.4|1417.2|1418.4|1417.2|1402.8|1401.6|1776
1657591200000|2022-07-12 02:00:00|1418.3|1417.1|1415.1|1413.9|1419.1|1417.9|1413.9|1412.7|789
1657594800000|2022-07-12 03:00:00|1415|1413.8|1414|1412.8|1416.1|1414.9|1411.4|1410.2|285
1657598400000|2022-07-12 04:00:00|1413.9|1412.7|1413.4|1412.2|1414.6|1413.4|1412.5|1411.3|82
1657602000000|2022-07-12 05:00:00|1413.3|1412.1|1408|1406.8|1414.2|1413|1407|1405.8|527
1657605600000|2022-07-12 06:00:00|1407.9|1406.7|1401.6|1400.4|1410.6|1409.4|1400.7|1399.5|503
1657609200000|2022-07-12 07:00:00|1401.4|1400.2|1395.7|1394.5|1403.4|1402.2|1394.1|1392.9|1236
1657612800000|2022-07-12 08:00:00|1395.5|1394.3|1388.3|1387.1|1395.6|1394.4|1386.5|1385.3|1572
1657616400000|2022-07-12 09:00:00|1388.2|1387|1384.7|1383.5|1389.3|1388.1|1382.3|1381.1|850
1657620000000|2022-07-12 10:00:00|1384.9|1383.7|1380.7|1379.5|1387.7|1386.5|1380.7|1379.5|982
1657623600000|2022-07-12 11:00:00|1380.6|1379.4|1382|1380.8|1383.9|1382.7|1370.7|1369.5|2230
1657627200000|2022-07-12 12:00:00|1381.9|1380.7|1385.3|1384.1|1388.5|1387.3|1379.8|1378.6|965
1657630800000|2022-07-12 13:00:00|1383|1381.8|1383.3|1382.1|1390.3|1389.1|1372.3|1371.1|7431
1657634400000|2022-07-12 14:00:00|1383.2|1382|1371.6|1370.4|1383.2|1382|1368|1366.8|6975
1657638000000|2022-07-12 15:00:00|1371.2|1370|1375.9|1373.9|1377.8|1376.6|1364.6|1363.4|6933
1657641600000|2022-07-12 16:00:00|1367.9|1366.7|1341.6|1340.4|1373.5|1372.3|1340.9|1339.7|11400
1657645200000|2022-07-12 17:00:00|1341.9|1340.7|1349.2|1348|1350.7|1349.5|1341.9|1340.7|5009
1657648800000|2022-07-12 18:00:00|1349.3|1348.1|1341.9|1340.7|1351.4|1350.2|1341.2|1340|5079
1657670400000|2022-07-13 00:00:00|1338.9|1337.7|1332.6|1331.4|1339.6|1338.4|1322.5|1321.3|2734
1657674000000|2022-07-13 01:00:00|1332.2|1331|1332.3|1331.1|1337.6|1336.4|1328.8|1327.6|1816
1657677600000|2022-07-13 02:00:00|1332.4|1331.2|1336.9|1335.7|1337.8|1336.6|1331.7|1330.5|792
1657681200000|2022-07-13 03:00:00|1337|1335.8|1334.8|1333.6|1338.2|1337|1332|1330.8|384
1657684800000|2022-07-13 04:00:00|1334.7|1333.5|1334.1|1332.9|1335.5|1334.3|1332.1|1330.9|136
1657688400000|2022-07-13 05:00:00|1334.3|1333.1|1328.4|1327.2|1334.6|1333.4|1326.6|1325.4|675
1657692000000|2022-07-13 06:00:00|1328.7|1327.5|1346.3|1345.1|1347.7|1346.5|1327.8|1326.6|1830
1657695600000|2022-07-13 07:00:00|1346.4|1345.2|1348.4|1347.2|1350.9|1349.7|1342.2|1341|1187
1657699200000|2022-07-13 08:00:00|1348.7|1347.5|1349.1|1347.9|1350.6|1349.4|1344.2|1343|857
1657702800000|2022-07-13 09:00:00|1349.2|1348|1339.1|1337.9|1349.2|1348|1338.1|1336.9|739
1657706400000|2022-07-13 10:00:00|1339.2|1338|1330.6|1329.4|1342.1|1340.9|1328.1|1326.9|1201
1657710000000|2022-07-13 11:00:00|1330.7|1329.5|1339.9|1338.7|1347.7|1346|1330.7|1329.5|954
1657713600000|2022-07-13 12:00:00|1339.8|1338.6|1328.4|1327.2|1341.8|1340.6|1317.4|1316.2|4229
1657717200000|2022-07-13 13:00:00|1326.1|1324.9|1344.1|1342.9|1347.2|1346|1326.1|1324.9|8254
1657720800000|2022-07-13 14:00:00|1344|1342.8|1357.8|1356.6|1358.9|1357.7|1337|1335.8|9857
1657724400000|2022-07-13 15:00:00|1358.3|1357.1|1356.7|1355.5|1363.5|1362.3|1351.8|1350.6|5384
1657728000000|2022-07-13 16:00:00|1356.4|1355.2|1356.6|1355.4|1363|1361.8|1354.9|1353.7|5423
1657731600000|2022-07-13 17:00:00|1356.7|1355.5|1355.6|1354.4|1358.9|1357.7|1352.7|1351.5|4031
1657735200000|2022-07-13 18:00:00|1355.5|1354.3|1348.1|1346.9|1355.5|1354.3|1347.9|1346.7|3940
1657756800000|2022-07-14 00:00:00|1352.1|1350.9|1347.5|1346.3|1356.8|1355.6|1344|1342.8|1139
1657760400000|2022-07-14 01:00:00|1347.6|1346.4|1355.8|1354.6|1357.4|1356.2|1346.8|1345.6|909
1657764000000|2022-07-14 02:00:00|1355.9|1354.7|1362.5|1361.3|1365.5|1364.3|1355.5|1354.3|794
1657767600000|2022-07-14 03:00:00|1362.6|1361.4|1365.1|1363.9|1366.6|1365.4|1361.8|1360.6|435
1657771200000|2022-07-14 04:00:00|1365.2|1364|1362.4|1361.2|1365.6|1364.4|1361.8|1360.6|292
1657774800000|2022-07-14 05:00:00|1362.8|1361.6|1356.4|1355.2|1364.5|1363.3|1356.1|1354.9|544
1657778400000|2022-07-14 06:00:00|1355.8|1354.6|1356.5|1355.3|1362.8|1361.6|1355.6|1354.4|1100
1657782000000|2022-07-14 07:00:00|1356.6|1355.4|1363.1|1361.9|1363.5|1362.3|1353.8|1352.6|644
1657785600000|2022-07-14 08:00:00|1363|1361.8|1347.7|1346.5|1363.4|1362.2|1346.8|1345.6|1113
1657789200000|2022-07-14 09:00:00|1347.8|1346.6|1344|1342.8|1347.9|1346.7|1339.4|1338.2|988
1657792800000|2022-07-14 10:00:00|1344.2|1343|1333.7|1332.5|1345.6|1344.4|1333.5|1332.3|856
1657796400000|2022-07-14 11:00:00|1333.5|1332.3|1336.5|1335.3|1338.9|1337.7|1332.6|1331.4|1103
1657800000000|2022-07-14 12:00:00|1336.4|1335.2|1341.9|1340.7|1342.9|1341.7|1333.8|1332.6|1922
1657803600000|2022-07-14 13:00:00|1334.7|1333.5|1338.6|1337.4|1340|1338.8|1319.2|1318|9383
1657807200000|2022-07-14 14:00:00|1338.5|1337.3|1342.8|1341.6|1347.1|1345.9|1331|1329.8|9297
1657810800000|2022-07-14 15:00:00|1342.6|1341.4|1359.5|1358.3|1365.1|1363.9|1342.6|1341.4|7637
1657814400000|2022-07-14 16:00:00|1359.6|1358.4|1353.2|1352|1362.6|1361.4|1349.3|1348.1|5597
1657818000000|2022-07-14 17:00:00|1353.3|1352.1|1341.5|1340.3|1353.8|1352.6|1339.8|1338.6|5964
1657821600000|2022-07-14 18:00:00|1341.6|1340.4|1343.4|1342.2|1344.4|1343.2|1340.1|1338.9|3647
1657843200000|2022-07-15 00:00:00|1351.9|1350.7|1350.8|1349.6|1354.1|1352.9|1346.8|1345.6|1231
1657846800000|2022-07-15 01:00:00|1350.6|1349.4|1353.8|1352.6|1353.8|1352.6|1345.8|1344.6|769
1657850400000|2022-07-15 02:00:00|1353.7|1352.5|1356.8|1355.6|1359.8|1358.6|1351.6|1350.4|1066
1657854000000|2022-07-15 03:00:00|1356.7|1355.5|1350.1|1348.9|1357.4|1356.2|1348|1346.8|400
1657857600000|2022-07-15 04:00:00|1350.3|1349.1|1351.6|1350.4|1352.5|1351.3|1349.6|1348.4|89
1657861200000|2022-07-15 05:00:00|1351.8|1350.6|1351|1349.8|1353.9|1352.7|1346.9|1345.7|578
1657864800000|2022-07-15 06:00:00|1351.2|1350|1340.9|1339.7|1351.4|1350.2|1340.5|1339.3|681
1657868400000|2022-07-15 07:00:00|1340.8|1339.6|1333.9|1332.7|1341.7|1340.5|1333.3|1332.1|1040
1657872000000|2022-07-15 08:00:00|1333.8|1332.6|1339.8|1338.6|1340.3|1339.1|1331.9|1330.7|625
1657875600000|2022-07-15 09:00:00|1340|1338.8|1342.5|1341.3|1344.9|1343.7|1339|1337.8|358
1657879200000|2022-07-15 10:00:00|1342.4|1341.2|1346.9|1345.7|1348.8|1347.6|1339.3|1338.1|426
1657882800000|2022-07-15 11:00:00|1346.8|1345.6|1345|1343.8|1348.4|1347.2|1341.9|1340.7|574
1657886400000|2022-07-15 12:00:00|1344.9|1343.7|1342.7|1341.5|1344.9|1343.7|1339.3|1338.1|1205
1657890000000|2022-07-15 13:00:00|1344.2|1343|1333.4|1332.2|1354.6|1353.4|1332.9|1331.7|6668
1657893600000|2022-07-15 14:00:00|1333.5|1332.3|1347.6|1346.4|1348.4|1347.2|1333.1|1331.9|7713
1657897200000|2022-07-15 15:00:00|1347.7|1346.5|1339.7|1338.5|1350.7|1349.5|1337.4|1336.2|4863
1657900800000|2022-07-15 16:00:00|1339.6|1338.4|1336.8|1335.6|1341|1339.8|1333.1|1331.9|3465
1657904400000|2022-07-15 17:00:00|1337|1335.8|1342.5|1341.3|1343.3|1342.1|1333.7|1332.5|4422
1657908000000|2022-07-15 18:00:00|1342.3|1341.1|1347.6|1346.4|1348.1|1346.9|1342.3|1341.1|2641
1658102400000|2022-07-18 00:00:00|1357.6|1356.4|1345.7|1344.5|1358.2|1357|1342.6|1341.4|1861
1658106000000|2022-07-18 01:00:00|1345.8|1344.6|1354.9|1353.7|1355.7|1354.5|1344.8|1343.6|1255
1658109600000|2022-07-18 02:00:00|1355.1|1353.9|1358.7|1357.5|1358.8|1357.6|1352.3|1351.1|650
1658113200000|2022-07-18 03:00:00|1358.6|1357.4|1361.8|1360.6|1362.6|1361.4|1358.2|1357|312
1658116800000|2022-07-18 04:00:00|1361.7|1360.5|1362.3|1361.1|1363.3|1362.1|1360.5|1359.3|140
1658120400000|2022-07-18 05:00:00|1362.4|1361.2|1366.4|1365.2|1370.1|1368.9|1361.8|1360.6|1465
1658124000000|2022-07-18 06:00:00|1366.3|1365.1|1367.6|1366.4|1371.3|1370.1|1364.6|1363.4|1615
1658127600000|2022-07-18 07:00:00|1367.3|1366.1|1369.3|1368.1|1370.2|1369|1365.8|1364.6|686
1658131200000|2022-07-18 08:00:00|1369.5|1368.3|1367.4|1366.2|1369.5|1368.3|1364|1362.8|341
1658134800000|2022-07-18 09:00:00|1367.3|1366.1|1365.3|1364.1|1368.8|1367.6|1364.6|1363.4|316
1658138400000|2022-07-18 10:00:00|1365.2|1364|1365|1363.8|1366.3|1365.1|1363.6|1362.4|397
1658142000000|2022-07-18 11:00:00|1365.1|1363.9|1373|1371.8|1373.1|1371.9|1364.6|1363.4|1666
1658145600000|2022-07-18 12:00:00|1373.1|1371.9|1377.1|1375.9|1377.7|1376.5|1372.9|1371.7|3041
1658149200000|2022-07-18 13:00:00|1376.3|1375.1|1388.4|1387.2|1393.3|1392.1|1373.3|1372.1|8266
1658152800000|2022-07-18 14:00:00|1388.5|1387.3|1389.1|1387.9|1391.2|1390|1382.9|1381.7|9632
1658156400000|2022-07-18 15:00:00|1389|1387.8|1392.6|1391.4|1392.6|1391.4|1383.6|1382.4|4304
1658160000000|2022-07-18 16:00:00|1392.5|1391.3|1386.5|1385.3|1394.4|1393.2|1386.4|1385.2|4407
1658163600000|2022-07-18 17:00:00|1386.4|1385.2|1383.3|1382.1|1388.9|1387.7|1382.2|1381|4193
1658167200000|2022-07-18 18:00:00|1383.2|1382|1381.7|1380.5|1383.4|1382.2|1381.1|1379.9|3601
1658188800000|2022-07-19 00:00:00|1383.9|1382.7|1382.8|1381.6|1384.9|1383.7|1378.6|1377.4|1410
1658192400000|2022-07-19 01:00:00|1382.9|1381.7|1376.5|1375.3|1383.3|1382.1|1376|1374.8|884
1658196000000|2022-07-19 02:00:00|1376.6|1375.4|1373.1|1371.9|1377.8|1376.6|1372.2|1371|622
1658199600000|2022-07-19 03:00:00|1372.8|1371.6|1373.3|1372.1|1377.3|1376.1|1372.2|1371|1038
1658203200000|2022-07-19 04:00:00|1373.4|1372.2|1374.7|1373.5|1375.7|1374.5|1372.2|1371|402
1658206800000|2022-07-19 05:00:00|1374.8|1373.6|1374.9|1373.7|1379|1377.8|1374|1372.8|361
1658210400000|2022-07-19 06:00:00|1374.7|1373.5|1374.5|1373.3|1380.2|1379|1372.4|1371.2|1773
1658214000000|2022-07-19 07:00:00|1374.6|1373.4|1373.2|1372|1377.5|1376.3|1372.3|1371.1|1573
1658217600000|2022-07-19 08:00:00|1373|1371.8|1369.7|1368.5|1375.5|1374.3|1369|1367.8|1493
1658221200000|2022-07-19 09:00:00|1369.8|1368.6|1364.8|1363.6|1370.5|1369.3|1364.3|1363.1|1327
1658224800000|2022-07-19 10:00:00|1365.1|1363.9|1361.7|1360.5|1368|1366.8|1357.8|1356.6|1322
1658228400000|2022-07-19 11:00:00|1361.6|1360.4|1365.9|1364.7|1366.1|1364.9|1360.8|1359.6|1489
1658232000000|2022-07-19 12:00:00|1366.1|1364.9|1358.6|1357.4|1368.9|1367.7|1358.2|1357|2443
1658235600000|2022-07-19 13:00:00|1357.2|1356|1348.6|1347.4|1358.2|1357|1348.1|1346.9|11336
1658239200000|2022-07-19 14:00:00|1348.8|1347.6|1353.8|1352.6|1355.1|1353.9|1341.1|1339.9|9530
1658242800000|2022-07-19 15:00:00|1354.1|1352.9|1363.3|1362.1|1363.7|1362.5|1353.6|1352.4|5016
1658246400000|2022-07-19 16:00:00|1363.5|1362.3|1365.8|1364.6|1367.1|1365.9|1356.6|1355.4|4583
1658250000000|2022-07-19 17:00:00|1365.7|1364.5|1360.2|1359|1368.3|1367.1|1360.1|1358.9|4130
1658253600000|2022-07-19 18:00:00|1360.3|1359.1|1361.1|1359.9|1361.8|1360.6|1358.4|1357.2|3188
1658275200000|2022-07-20 00:00:00|1356.6|1355.4|1346.2|1345|1358.3|1357.1|1345.7|1344.5|1734
1658278800000|2022-07-20 01:00:00|1346.4|1345.2|1342.5|1341.3|1349.2|1348|1339.6|1338.4|2149
1658282400000|2022-07-20 02:00:00|1342.2|1341|1348.2|1347|1348.6|1347.4|1340.4|1339.2|1470
1658286000000|2022-07-20 03:00:00|1348.3|1347.1|1344.7|1343.5|1350|1348.8|1344.1|1342.9|815
1658289600000|2022-07-20 04:00:00|1344.8|1343.6|1348.5|1347.3|1349.6|1348.4|1344.4|1343.2|596
1658293200000|2022-07-20 05:00:00|1347.5|1346.3|1341.5|1340.3|1347.5|1346.3|1340.8|1339.6|838
1658296800000|2022-07-20 06:00:00|1341.6|1340.4|1345.4|1344.2|1346|1344.8|1340.9|1339.7|600
1658300400000|2022-07-20 07:00:00|1344.5|1343.3|1342.1|1340.9|1348.5|1347.3|1341.6|1340.4|1715
1658304000000|2022-07-20 08:00:00|1342|1340.8|1347.6|1346.4|1347.9|1346.7|1342|1340.8|1011
1658307600000|2022-07-20 09:00:00|1347.5|1346.3|1353.6|1352.4|1354.6|1353.4|1347.3|1346.1|1172
1658311200000|2022-07-20 10:00:00|1353.8|1352.6|1352|1350.8|1353.9|1352.7|1349.4|1348.2|841
1658314800000|2022-07-20 11:00:00|1351.8|1350.6|1348.8|1347.6|1354.9|1353.7|1347.5|1346.3|963
1658318400000|2022-07-20 12:00:00|1348.7|1347.5|1345.9|1344.7|1350.8|1349.6|1344.1|1342.9|1259
1658322000000|2022-07-20 13:00:00|1346.1|1344.9|1345.7|1344.5|1347.5|1346.3|1338.6|1337.4|8621
1658325600000|2022-07-20 14:00:00|1345.8|1344.6|1347.1|1345.9|1348.1|1346.9|1339.8|1338.6|7600
1658329200000|2022-07-20 15:00:00|1347.2|1346|1338.7|1337.5|1348.2|1347|1334.4|1333.2|5570
1658332800000|2022-07-20 16:00:00|1338.4|1337.2|1336.7|1335.5|1343.4|1342.2|1334.8|1333.6|3949
1658336400000|2022-07-20 17:00:00|1336.9|1335.7|1334|1332.8|1339.7|1338.5|1332.9|1331.7|5137
1658340000000|2022-07-20 18:00:00|1333.9|1332.7|1337.4|1336.2|1338.6|1337.4|1329.9|1328.7|4111
1658361600000|2022-07-21 00:00:00|1337.5|1336.3|1339.3|1338.1|1340.7|1339.5|1334.3|1333.1|795
1658365200000|2022-07-21 01:00:00|1339.1|1337.9|1337.1|1335.9|1343.6|1342.4|1336.3|1335.1|885
1658368800000|2022-07-21 02:00:00|1337|1335.8|1330.8|1329.6|1337.8|1336.6|1325.9|1324.7|1124
1658372400000|2022-07-21 03:00:00|1330.7|1329.5|1327.6|1326.4|1330.7|1329.5|1326.8|1325.6|710
1658376000000|2022-07-21 04:00:00|1327.8|1326.6|1329.1|1327.9|1329.9|1328.7|1327.1|1325.9|169
1658379600000|2022-07-21 05:00:00|1329.3|1328.1|1333.8|1332.6|1334.9|1333.7|1326.7|1325.5|677
1658383200000|2022-07-21 06:00:00|1334.2|1333|1331.7|1330.5|1336.7|1335.5|1330.7|1329.5|1407
1658386800000|2022-07-21 07:00:00|1331.6|1330.4|1326.6|1325.4|1332.6|1331.4|1326.3|1325.1|561
1658390400000|2022-07-21 08:00:00|1326.8|1325.6|1319.6|1318.4|1327.3|1326.1|1319.4|1318.2|1437
1658394000000|2022-07-21 09:00:00|1319.5|1318.3|1319|1317.8|1322.9|1321.7|1316.1|1314.9|1170
1658397600000|2022-07-21 10:00:00|1318.9|1317.7|1315.1|1313.9|1320|1318.8|1312.5|1311.3|1796
1658401200000|2022-07-21 11:00:00|1315.2|1314|1313.3|1312.1|1320.1|1318.9|1313.3|1312.1|976
1658404800000|2022-07-21 12:00:00|1313|1311.8|1314.6|1313.4|1316.8|1315.6|1309.5|1308.3|1913
1658408400000|2022-07-21 13:00:00|1316.7|1315.5|1318.3|1317.1|1323.2|1322|1306.6|1305.4|7978
1658412000000|2022-07-21 14:00:00|1318.6|1317.4|1311.6|1310.4|1319.9|1318.7|1308.6|1307.4|7290
1658415600000|2022-07-21 15:00:00|1311.5|1310.3|1314.8|1313.6|1316.3|1315.1|1308.3|1307.1|5919
1658419200000|2022-07-21 16:00:00|1314.3|1313.1|1312.6|1311.4|1318.3|1317.1|1311.8|1310.6|4817
1658422800000|2022-07-21 17:00:00|1312.7|1311.5|1303.1|1301.9|1314.6|1313.4|1303.1|1301.9|5190
1658426400000|2022-07-21 18:00:00|1303|1301.8|1304.8|1303.6|1306.8|1305.6|1297|1295.8|5678
1658448000000|2022-07-22 00:00:00|1305.8|1304.6|1295|1293.8|1306.7|1305.5|1294.8|1293.6|1877
1658451600000|2022-07-22 01:00:00|1295.2|1294|1300.6|1299.4|1300.7|1299.5|1290.8|1289.6|1992
1658455200000|2022-07-22 02:00:00|1300.5|1299.3|1301.1|1299.9|1306.1|1304.9|1300.1|1298.9|965
1658458800000|2022-07-22 03:00:00|1301|1299.8|1297.3|1296.1|1302.9|1301.7|1294.6|1293.4|743
1658462400000|2022-07-22 04:00:00|1297.4|1296.2|1297.2|1296|1298.1|1296.9|1295.3|1294.1|208
1658466000000|2022-07-22 05:00:00|1297.1|1295.9|1295|1293.8|1297.5|1296.3|1293.7|1292.5|421
1658469600000|2022-07-22 06:00:00|1295.2|1294|1302.7|1301.5|1302.7|1301.5|1295.1|1293.9|1147
1658473200000|2022-07-22 07:00:00|1302.6|1301.4|1294.7|1293.5|1303.4|1302.2|1294.3|1293.1|815
1658476800000|2022-07-22 08:00:00|1294.6|1293.4|1294.9|1293.7|1296.5|1295.3|1292.8|1291.6|742
1658480400000|2022-07-22 09:00:00|1294.7|1293.5|1298.1|1296.9|1300.7|1299.5|1293|1291.8|855
1658484000000|2022-07-22 10:00:00|1298.2|1297|1301.5|1300.3|1303.2|1302|1294.5|1293.3|904
1658487600000|2022-07-22 11:00:00|1301.7|1300.5|1304.2|1303|1304.4|1303.2|1298|1296.8|1520
1658491200000|2022-07-22 12:00:00|1304.1|1302.9|1304.4|1303.2|1309.6|1308.4|1302.6|1301.4|1894
1658494800000|2022-07-22 13:00:00|1309|1307.8|1318.2|1317|1320.6|1319.4|1307|1305.8|8055
1658498400000|2022-07-22 14:00:00|1318.1|1316.9|1330.1|1328.9|1335.2|1334|1316.6|1315.4|10582
1658502000000|2022-07-22 15:00:00|1329.7|1328.5|1322.8|1321.6|1332.3|1331.1|1316.1|1314.9|6788
1658505600000|2022-07-22 16:00:00|1323.3|1322.1|1320.3|1319.1|1326.3|1325.1|1318.1|1316.9|4344
1658509200000|2022-07-22 17:00:00|1320.5|1319.3|1320.1|1318.9|1320.6|1319.4|1317.4|1316.2|4497
1658512800000|2022-07-22 18:00:00|1320.2|1319|1315.7|1314.5|1321.1|1319.9|1315.7|1314.5|3935
1658707200000|2022-07-25 00:00:00|1338|1336.8|1325.1|1323.9|1338.1|1336.9|1325|1323.8|3223
1658710800000|2022-07-25 01:00:00|1325|1323.8|1321.2|1320|1327.6|1326.4|1321|1319.8|1279
1658714400000|2022-07-25 02:00:00|1321.5|1320.3|1320.8|1319.6|1322.7|1321.5|1318.1|1316.9|1108
1658718000000|2022-07-25 03:00:00|1320.9|1319.7|1319.2|1318|1320.9|1319.7|1317.5|1316.3|492
1658721600000|2022-07-25 04:00:00|1319.4|1318.2|1320.4|1319.2|1321.9|1320.7|1319.1|1317.9|169
1658725200000|2022-07-25 05:00:00|1320.1|1318.9|1319.5|1318.3|1321.1|1319.9|1317|1315.8|707
1658728800000|2022-07-25 06:00:00|1319.8|1318.6|1320|1318.8|1322.5|1321.3|1317.4|1316.2|459
1658732400000|2022-07-25 07:00:00|1320.3|1319.1|1323.7|1322.5|1324.9|1323.7|1320.1|1318.9|649
1658736000000|2022-07-25 08:00:00|1323.6|1322.4|1329.6|1328.4|1331|1329.8|1323.2|1322|850
1658739600000|2022-07-25 09:00:00|1329.5|1328.3|1327.6|1326.4|1330.6|1329.4|1327.4|1326.2|477
1658743200000|2022-07-25 10:00:00|1327.7|1326.5|1330.2|1329|1331.2|1330|1324.2|1323|721
1658746800000|2022-07-25 11:00:00|1330.1|1328.9|1330.9|1329.7|1332.1|1330.9|1328.8|1327.6|972
1658750400000|2022-07-25 12:00:00|1331|1329.8|1336|1334.8|1338.8|1337.6|1330|1328.8|1544
1658754000000|2022-07-25 13:00:00|1338.7|1337.5|1334.5|1333.3|1348.3|1347.1|1329.5|1328.3|8321
1658757600000|2022-07-25 14:00:00|1334.8|1333.6|1329.5|1328.3|1335.3|1334.1|1326.1|1324.9|6918
1658761200000|2022-07-25 15:00:00|1329.6|1328.4|1345.8|1344.6|1347.6|1346.4|1328.4|1327.2|7958
1658764800000|2022-07-25 16:00:00|1345.9|1344.7|1346.6|1345.4|1349.3|1348.1|1341.4|1340.2|5227
1658768400000|2022-07-25 17:00:00|1346.5|1345.3|1349.3|1348.1|1351.3|1350.1|1342.3|1341.1|4514
1658772000000|2022-07-25 18:00:00|1348.8|1347.6|1347|1345.8|1349.5|1348.3|1345.8|1344.6|4308
1658793600000|2022-07-26 00:00:00|1362.1|1360.9|1366|1364.8|1371.4|1370.2|1361.2|1360|3572
1658797200000|2022-07-26 01:00:00|1365.8|1364.6|1369.9|1368.7|1371.2|1370|1362.9|1361.7|1997
1658800800000|2022-07-26 02:00:00|1369.8|1368.6|1374.5|1373.3|1374.7|1373.5|1368|1366.8|743
1658804400000|2022-07-26 03:00:00|1374.6|1373.4|1372.5|1371.3|1375.8|1374.6|1372.2|1371|796
1658808000000|2022-07-26 04:00:00|1372.7|1371.5|1370.7|1369.5|1373.8|1372.6|1370.7|1369.5|378
1658811600000|2022-07-26 05:00:00|1370.8|1369.6|1369.6|1368.4|1373.6|1372.4|1367.7|1366.5|563
1658815200000|2022-07-26 06:00:00|1369.4|1368.2|1370.3|1369.1|1371.8|1370.6|1368.9|1367.7|535
1658818800000|2022-07-26 07:00:00|1370.1|1368.9|1365.9|1364.7|1370.1|1368.9|1365.4|1364.2|862
1658822400000|2022-07-26 08:00:00|1366|1364.8|1367.7|1366.5|1369.1|1367.9|1364.8|1363.6|466
1658826000000|2022-07-26 09:00:00|1367.6|1366.4|1369.3|1368.1|1370.3|1369.1|1365.8|1364.6|475
1658829600000|2022-07-26 10:00:00|1369.1|1367.9|1369|1367.8|1370.1|1368.9|1365.2|1364|709
1658833200000|2022-07-26 11:00:00|1368.9|1367.7|1370.3|1369.1|1371.9|1370.7|1367.3|1366.1|894
1658836800000|2022-07-26 12:00:00|1370.2|1369|1376.1|1374.9|1376.9|1375.7|1368.6|1367.4|2739
1658840400000|2022-07-26 13:00:00|1375.8|1374.6|1375.5|1374.3|1378.9|1377.7|1369.9|1368.7|9261
1658844000000|2022-07-26 14:00:00|1375.4|1374.2|1368.1|1366.9|1376.6|1375.4|1364.9|1363.7|8233
1658847600000|2022-07-26 15:00:00|1368.4|1367.2|1371.4|1370.2|1371.7|1370.5|1363.4|1362.2|4795
1658851200000|2022-07-26 16:00:00|1371.5|1370.3|1384.1|1382.9|1384.4|1383.2|1368.9|1367.7|6917
1658854800000|2022-07-26 17:00:00|1384|1382.8|1387.5|1386.3|1387.5|1386.3|1377.3|1376.1|7008
1658858400000|2022-07-26 18:00:00|1387.6|1386.4|1382.7|1381.5|1389.6|1388.4|1380.4|1379.2|4682
1658880000000|2022-07-27 00:00:00|1384.7|1383.5|1388.2|1387|1391|1389.8|1384.7|1383.5|2404
1658883600000|2022-07-27 01:00:00|1387.9|1386.7|1377|1375.8|1387.9|1386.7|1376.6|1375.4|1774
1658887200000|2022-07-27 02:00:00|1377.1|1375.9|1381.1|1379.9|1381.9|1380.7|1373.9|1372.7|1076
1658890800000|2022-07-27 03:00:00|1381|1379.8|1381.7|1380.5|1384.9|1383.7|1380.4|1379.2|561
1658894400000|2022-07-27 04:00:00|1381.5|1380.3|1384.2|1383|1385|1383.8|1381.3|1380.1|190
1658898000000|2022-07-27 05:00:00|1384.5|1383.3|1386.2|1385|1387|1385.8|1383|1381.8|558
1658901600000|2022-07-27 06:00:00|1386.3|1385.1|1383.7|1382.5|1388.2|1387|1380.2|1379|705
1658905200000|2022-07-27 07:00:00|1383.6|1382.4|1387.2|1386|1388.9|1387.7|1381.5|1380.3|699
1658908800000|2022-07-27 08:00:00|1387.5|1386.3|1392.4|1391.2|1394.1|1392.9|1386.1|1384.9|904
1658912400000|2022-07-27 09:00:00|1391.9|1390.7|1392.7|1391.5|1394|1392.8|1388.4|1387.2|797
1658916000000|2022-07-27 10:00:00|1392.6|1391.4|1398.5|1397.3|1402.1|1400.9|1390.9|1389.7|1337
1658919600000|2022-07-27 11:00:00|1398.3|1397.1|1400.9|1399.7|1403.7|1402.5|1397.5|1396.3|1752
1658923200000|2022-07-27 12:00:00|1400.7|1399.5|1401.2|1400|1404.9|1403.7|1396.4|1395.2|3050
1658926800000|2022-07-27 13:00:00|1399.7|1398.5|1411|1409.8|1415.1|1413.9|1398.2|1397|10035
1658930400000|2022-07-27 14:00:00|1411.2|1410|1414.6|1413.4|1416.5|1415.3|1403.6|1402.4|11746
1658934000000|2022-07-27 15:00:00|1414.5|1413.3|1414.1|1412.9|1418.4|1417.2|1409.3|1408.1|6374
1658937600000|2022-07-27 16:00:00|1413.9|1412.7|1410.4|1409.2|1417.9|1416.7|1410.4|1409.2|5101
1658941200000|2022-07-27 17:00:00|1410.5|1409.3|1410.3|1409.1|1413.3|1412.1|1407.1|1405.9|5501
1658944800000|2022-07-27 18:00:00|1410.2|1409|1413.4|1412.2|1414.1|1412.9|1406.9|1405.7|4817
1658966400000|2022-07-28 00:00:00|1416.2|1415|1425.1|1423.9|1428.3|1427.1|1414.9|1413.7|2217
1658970000000|2022-07-28 01:00:00|1424.9|1423.7|1431|1429.8|1436.1|1434.9|1423.5|1422.3|2622
1658973600000|2022-07-28 02:00:00|1431.1|1429.9|1432|1430.8|1433.3|1432.1|1428.4|1427.2|954
1658977200000|2022-07-28 03:00:00|1432.1|1430.9|1430.2|1429|1433.4|1432.2|1429|1427.8|443
1658980800000|2022-07-28 04:00:00|1430|1428.8|1428.3|1427.1|1430.2|1429|1428.3|1427.1|174
1658984400000|2022-07-28 05:00:00|1428.7|1427.5|1430.6|1429.4|1431.6|1430.4|1427.5|1426.3|463
1658988000000|2022-07-28 06:00:00|1430.5|1429.3|1432.4|1431.2|1434.6|1433.4|1429.8|1428.6|839
1658991600000|2022-07-28 07:00:00|1432.3|1431.1|1422.5|1421.3|1432.4|1431.2|1421|1419.8|888
1658995200000|2022-07-28 08:00:00|1422.4|1421.2|1420.9|1419.7|1424.9|1423.7|1420.7|1419.5|699
1658998800000|2022-07-28 09:00:00|1421.2|1420|1425.5|1424.3|1426|1424.8|1420.6|1419.4|661
1659002400000|2022-07-28 10:00:00|1425.3|1424.1|1421.5|1420.3|1425.3|1424.1|1418.9|1417.7|914
1659006000000|2022-07-28 11:00:00|1421.6|1420.4|1421.1|1419.9|1422.5|1421.3|1417.5|1416.3|917
1659009600000|2022-07-28 12:00:00|1421|1419.8|1420.9|1419.7|1422.8|1421.6|1417.4|1416.2|1280
1659013200000|2022-07-28 13:00:00|1424.3|1423.1|1431.2|1430|1438.5|1437.3|1424.3|1423.1|9765
1659016800000|2022-07-28 14:00:00|1431.1|1429.9|1434.3|1433.1|1435.9|1434.7|1426.7|1425.5|9125
1659020400000|2022-07-28 15:00:00|1434.2|1433|1443.3|1442.1|1448.3|1447.1|1431.7|1430.5|7889
1659024000000|2022-07-28 16:00:00|1443.8|1442.6|1443.9|1442.7|1445.5|1444.3|1439.8|1438.6|4386
1659027600000|2022-07-28 17:00:00|1444.1|1442.9|1445.7|1444.5|1447.2|1446|1440.5|1439.3|6056
1659031200000|2022-07-28 18:00:00|1445.8|1444.6|1441.7|1440.5|1448.8|1447.6|1441|1439.8|5414
1659052800000|2022-07-29 00:00:00|1443|1441.8|1442.5|1441.3|1444.5|1443.3|1438.9|1437.7|1125
1659056400000|2022-07-29 01:00:00|1442.1|1440.9|1448.6|1447.4|1452.2|1451|1438.2|1437|1393
1659060000000|2022-07-29 02:00:00|1448.5|1447.3|1443.4|1442.2|1448.5|1447.3|1441.4|1440.2|560
1659063600000|2022-07-29 03:00:00|1443.3|1442.1|1444.2|1443|1446|1444.8|1442.5|1441.3|276
1659067200000|2022-07-29 04:00:00|1444.3|1443.1|1444|1442.8|1445.2|1444|1443.4|1442.2|66
1659070800000|2022-07-29 05:00:00|1444.1|1442.9|1445|1443.8|1446.3|1445.1|1442.5|1441.3|357
1659074400000|2022-07-29 06:00:00|1444.9|1443.7|1449.9|1448.7|1450.6|1449.4|1443.5|1442.3|583
1659078000000|2022-07-29 07:00:00|1449.8|1448.6|1456.8|1455.6|1457.8|1456.6|1446.8|1445.6|931
1659081600000|2022-07-29 08:00:00|1457.2|1456|1459.9|1458.7|1463.1|1461.9|1456.8|1455.6|1448
1659085200000|2022-07-29 09:00:00|1459.8|1458.6|1465.6|1464.4|1466.1|1464.9|1459.1|1457.9|980
1659088800000|2022-07-29 10:00:00|1465.7|1464.5|1466.9|1465.7|1470.5|1469.3|1463.9|1462.7|1646
1659092400000|2022-07-29 11:00:00|1466.7|1465.5|1466.1|1464.9|1469.1|1467.9|1462.9|1461.7|1422
1659096000000|2022-07-29 12:00:00|1466|1464.8|1468|1466.8|1470|1468.8|1464.8|1463.6|2166
1659099600000|2022-07-29 13:00:00|1472.9|1471.7|1478.4|1477.2|1483.4|1482.2|1471|1469.8|11567
1659103200000|2022-07-29 14:00:00|1478.3|1477.1|1481.3|1480.1|1491.1|1489.9|1477.7|1476.5|14166
1659106800000|2022-07-29 15:00:00|1481.2|1480|1481.4|1480.2|1483.7|1482.5|1473.9|1472.7|9017
1659110400000|2022-07-29 16:00:00|1481.1|1479.9|1472.9|1471.7|1482.9|1481.7|1469.9|1468.7|6253
1659114000000|2022-07-29 17:00:00|1473.1|1471.9|1464.9|1463.7|1473.4|1472.2|1457.6|1456.4|8843
1659117600000|2022-07-29 18:00:00|1464.5|1463.3|1476|1474.8|1476.4|1475.2|1463.5|1462.3|5169
1659312000000|2022-08-01 00:00:00|1480.5|1479.3|1471.9|1470.7|1483.3|1482.1|1471.6|1470.4|3193
1659315600000|2022-08-01 01:00:00|1472|1470.8|1456.2|1455|1472.5|1471.3|1454.2|1453|2710
1659319200000|2022-08-01 02:00:00|1456.1|1454.9|1461.1|1459.9|1462.4|1461.2|1454.2|1453|994
1659322800000|2022-08-01 03:00:00|1461.8|1460.6|1451.9|1450.7|1462|1460.8|1448.2|1447|1130
1659326400000|2022-08-01 04:00:00|1451.7|1450.5|1453|1451.8|1455.3|1454.1|1451.7|1450.5|419
1659330000000|2022-08-01 05:00:00|1452.8|1451.6|1451.7|1450.5|1453.7|1452.5|1448.9|1447.7|507
1659333600000|2022-08-01 06:00:00|1451.8|1450.6|1455.3|1454.1|1457.7|1456.5|1449.7|1448.5|1001
1659337200000|2022-08-01 07:00:00|1455.4|1454.2|1457.5|1456.3|1459.6|1458.4|1453.6|1452.4|812
1659340800000|2022-08-01 08:00:00|1457.6|1456.4|1451.9|1450.7|1458.9|1457.7|1451.1|1449.9|496
1659344400000|2022-08-01 09:00:00|1451.6|1450.4|1453.2|1452|1454.6|1453.4|1450|1448.8|665
1659348000000|2022-08-01 10:00:00|1453.5|1452.3|1445.7|1444.5|1454|1452.8|1445.7|1444.5|936
1659351600000|2022-08-01 11:00:00|1446.1|1444.9|1439.3|1438.1|1450.9|1449.7|1433.8|1432.6|1550
1659355200000|2022-08-01 12:00:00|1439.2|1438|1440.3|1439.1|1441.4|1440.2|1433.9|1432.7|2044
1659358800000|2022-08-01 13:00:00|1440.2|1439|1415.3|1414.1|1444.5|1443.3|1411.5|1410.3|12264
1659362400000|2022-08-01 14:00:00|1415.1|1413.9|1412.5|1411.3|1419.5|1418.3|1404.3|1403.1|14162
1659366000000|2022-08-01 15:00:00|1412.6|1411.4|1404.6|1403.4|1414|1412.8|1398.2|1397|7892
1659369600000|2022-08-01 16:00:00|1404.5|1403.3|1402.2|1401|1407.6|1406.4|1400.1|1398.9|5333
1659373200000|2022-08-01 17:00:00|1402.4|1401.2|1401.3|1400.1|1404.5|1403.3|1398.8|1397.6|5732
1659376800000|2022-08-01 18:00:00|1401.1|1399.9|1411.3|1410.1|1412.1|1410.9|1400.9|1399.7|5184
1659398400000|2022-08-02 00:00:00|1400|1398.8|1393.1|1391.9|1401.5|1400.3|1381.8|1380.6|3692
1659402000000|2022-08-02 01:00:00|1393.2|1392|1407.1|1405.9|1409.8|1408.6|1393.2|1392|2247
1659405600000|2022-08-02 02:00:00|1407.4|1406.2|1400.8|1399.6|1409|1407.8|1397.8|1396.6|972
1659409200000|2022-08-02 03:00:00|1400.7|1399.5|1401.9|1400.7|1405.1|1403.9|1398.1|1396.9|721
1659412800000|2022-08-02 04:00:00|1402|1400.8|1401|1399.8|1402.5|1401.3|1400|1398.8|303
1659416400000|2022-08-02 05:00:00|1400.8|1399.6|1398.7|1397.5|1401.2|1400|1395.9|1394.7|467
1659420000000|2022-08-02 06:00:00|1398.5|1397.3|1409|1407.8|1409|1407.8|1396.8|1395.6|1644
1659423600000|2022-08-02 07:00:00|1409.1|1407.9|1404.7|1403.5|1410.5|1409.3|1399.5|1398.3|1639
1659427200000|2022-08-02 08:00:00|1404.4|1403.2|1397.3|1396.1|1404.4|1403.2|1395.6|1394.4|1380
1659430800000|2022-08-02 09:00:00|1397.2|1396|1400|1398.8|1403|1401.8|1393.9|1392.7|540
1659434400000|2022-08-02 10:00:00|1399.8|1398.6|1392|1390.8|1400.8|1399.6|1392|1390.8|758
1659438000000|2022-08-02 11:00:00|1392.1|1390.9|1400.3|1399.1|1403.2|1402|1391.2|1390|1175
1659441600000|2022-08-02 12:00:00|1400.4|1399.2|1391.3|1390.1|1400.8|1399.6|1391.2|1390|1506
1659445200000|2022-08-02 13:00:00|1395.5|1394.3|1396.7|1395.5|1408.1|1406.9|1392.5|1391.3|8677
1659448800000|2022-08-02 14:00:00|1396.8|1395.6|1389.4|1388.2|1400.4|1399.2|1383.2|1382|11946
1659452400000|2022-08-02 15:00:00|1389.7|1388.5|1394.4|1393.2|1396.7|1395.5|1382.4|1381.2|5453
1659456000000|2022-08-02 16:00:00|1394.2|1393|1406.4|1405.2|1406.9|1405.7|1393.4|1392.2|5370
1659459600000|2022-08-02 17:00:00|1406.9|1405.7|1396.4|1395.2|1407.1|1405.9|1396|1394.8|4009
1659463200000|2022-08-02 18:00:00|1396.6|1395.4|1385.1|1383.9|1396.9|1395.7|1384.2|1383|4896
1659484800000|2022-08-03 00:00:00|1380.2|1379|1381.6|1380.4|1387|1385.8|1378|1376.8|2239
1659488400000|2022-08-03 01:00:00|1381.8|1380.6|1399.6|1398.4|1401.6|1400.4|1380.3|1379.1|1942
1659492000000|2022-08-03 02:00:00|1399.7|1398.5|1396.1|1394.9|1402.7|1401.5|1395.4|1394.2|840
1659495600000|2022-08-03 03:00:00|1396.3|1395.1|1398.8|1397.6|1400.6|1399.4|1395.8|1394.6|300
1659499200000|2022-08-03 04:00:00|1398.7|1397.5|1399.6|1398.4|1401|1399.8|1398.5|1397.3|111
1659502800000|2022-08-03 05:00:00|1399.8|1398.6|1405.6|1404.4|1406.1|1404.9|1399|1397.8|817
1659506400000|2022-08-03 06:00:00|1405.5|1404.3|1399.8|1398.6|1408.7|1407.5|1399.8|1398.6|1145
1659510000000|2022-08-03 07:00:00|1399.9|1398.7|1396|1394.8|1402|1400.8|1394.4|1393.2|1809
1659513600000|2022-08-03 08:00:00|1396.3|1395.1|1394.5|1393.3|1396.9|1395.7|1394|1392.8|244
1659517200000|2022-08-03 09:00:00|1394.4|1393.2|1390.1|1388.9|1395.5|1394.3|1389.8|1388.6|482
1659520800000|2022-08-03 10:00:00|1390|1388.8|1390.6|1389.4|1391.6|1390.4|1388.4|1387.2|557
1659524400000|2022-08-03 11:00:00|1390.4|1389.2|1394.9|1393.7|1395.7|1394.5|1390.3|1389.1|874
1659528000000|2022-08-03 12:00:00|1395|1393.8|1399.5|1398.3|1400.7|1399.5|1394.4|1393.2|1130
1659531600000|2022-08-03 13:00:00|1400.8|1399.6|1392.7|1391.5|1400.9|1399.7|1387.2|1386|6220
1659535200000|2022-08-03 14:00:00|1392.6|1391.4|1372.2|1371|1392.6|1391.4|1369.7|1368.5|11453
1659538800000|2022-08-03 15:00:00|1372.3|1371.1|1376.9|1375.7|1379.8|1378.6|1368|1366.8|5982
1659542400000|2022-08-03 16:00:00|1376.8|1375.6|1364.8|1363.6|1377.1|1375.9|1358.9|1357.7|6504
1659546000000|2022-08-03 17:00:00|1365.1|1363.9|1368.8|1367.6|1370.1|1368.9|1362.6|1361.4|5446
1659549600000|2022-08-03 18:00:00|1369|1367.8|1374.8|1373.6|1375.8|1374.6|1367.1|1365.9|4498
1659571200000|2022-08-04 00:00:00|1373.3|1372.1|1369.5|1368.3|1376.3|1375.1|1366.9|1365.7|1428
1659574800000|2022-08-04 01:00:00|1369.4|1368.2|1364|1362.8|1373.3|1372.1|1362.9|1361.7|1151
1659578400000|2022-08-04 02:00:00|1364.2|1363|1371.6|1370.4|1372.3|1371.1|1362.3|1361.1|1059
1659582000000|2022-08-04 03:00:00|1371.5|1370.3|1368.6|1367.4|1371.8|1370.6|1365.5|1364.3|463
1659585600000|2022-08-04 04:00:00|1369.8|1368.6|1368.8|1367.6|1370.2|1369|1368.1|1366.9|131
1659589200000|2022-08-04 05:00:00|1369.1|1367.9|1366.3|1365.1|1370.4|1369.2|1365.8|1364.6|289
1659592800000|2022-08-04 06:00:00|1365.9|1364.7|1367.3|1366.1|1369|1367.8|1364.3|1363.1|637
1659596400000|2022-08-04 07:00:00|1367.1|1365.9|1368.4|1367.2|1370.4|1369.2|1365.3|1364.1|576
1659600000000|2022-08-04 08:00:00|1368.3|1367.1|1370.2|1369|1371.9|1370.7|1366.8|1365.6|629
1659603600000|2022-08-04 09:00:00|1370.3|1369.1|1366.7|1365.5|1370.5|1369.3|1365.2|1364|663
1659607200000|2022-08-04 10:00:00|1366.8|1365.6|1370.7|1369.5|1372.4|1371.2|1366|1364.8|598
1659610800000|2022-08-04 11:00:00|1370.6|1369.4|1373.6|1372.4|1374.4|1373.2|1367.4|1366.2|901
1659614400000|2022-08-04 12:00:00|1373.4|1372.2|1387|1385.8|1388.2|1387|1373.2|1372|3946
1659618000000|2022-08-04 13:00:00|1386.5|1385.3|1397.7|1396.5|1402.7|1401.5|1384.2|1383|10403
1659621600000|2022-08-04 14:00:00|1397.8|1396.6|1401.2|1400|1403.4|1402.2|1397.1|1395.9|10317
1659625200000|2022-08-04 15:00:00|1401.3|1400.1|1412|1410.8|1416.5|1415.3|1400.7|1399.5|8925
1659628800000|2022-08-04 16:00:00|1412.1|1410.9|1419.5|1418.3|1421.2|1420|1411.8|1410.6|5693
1659632400000|2022-08-04 17:00:00|1419.6|1418.4|1425.1|1423.9|1426.9|1425.7|1419.4|1418.2|6020
1659636000000|2022-08-04 18:00:00|1425.2|1424|1421.8|1420.6|1426.7|1425.5|1419.1|1417.9|4126
1659657600000|2022-08-05 00:00:00|1420.1|1418.9|1418.8|1417.6|1428.5|1427.3|1417.4|1416.2|2576
1659661200000|2022-08-05 01:00:00|1418.5|1417.3|1426.5|1425.3|1427|1425.8|1413.8|1412.6|2322
1659664800000|2022-08-05 02:00:00|1426.3|1425.1|1426.7|1425.5|1431.7|1430.5|1423|1421.8|1382
1659668400000|2022-08-05 03:00:00|1426.8|1425.6|1427.5|1426.3|1427.9|1426.7|1425.3|1424.1|224
1659672000000|2022-08-05 04:00:00|1427.8|1426.6|1429.9|1428.7|1429.9|1428.7|1426.2|1425|184
1659675600000|2022-08-05 05:00:00|1430|1428.8|1429.3|1428.1|1430.4|1429.2|1427.5|1426.3|304
1659679200000|2022-08-05 06:00:00|1429.2|1428|1427.5|1426.3|1431.5|1430.3|1427|1425.8|759
1659682800000|2022-08-05 07:00:00|1427.4|1426.2|1424|1422.8|1427.4|1426.2|1421.9|1420.7|729
1659686400000|2022-08-05 08:00:00|1423.9|1422.7|1417|1415.8|1424.3|1423.1|1415.5|1414.3|793
1659690000000|2022-08-05 09:00:00|1416.7|1415.5|1413.8|1412.6|1417.8|1416.6|1413.5|1412.3|981
1659693600000|2022-08-05 10:00:00|1414|1412.8|1413.1|1411.9|1416.6|1415.4|1409.4|1408.2|932
1659697200000|2022-08-05 11:00:00|1413.3|1412.1|1417.8|1416.6|1418.1|1416.9|1410.7|1409.5|1037
1659700800000|2022-08-05 12:00:00|1417.7|1416.5|1411.6|1410.4|1425.8|1424.6|1409.6|1408.4|2920
1659704400000|2022-08-05 13:00:00|1411.3|1410.1|1409.2|1408|1412.3|1411.1|1395.9|1394.7|9671
1659708000000|2022-08-05 14:00:00|1409.1|1407.9|1414.1|1412.9|1418.4|1417.2|1403.2|1402|9071
1659711600000|2022-08-05 15:00:00|1413.9|1412.7|1402.9|1401.7|1414.2|1413|1400.2|1399|7324
1659715200000|2022-08-05 16:00:00|1402.8|1401.6|1415.4|1414.2|1417.3|1416.1|1401.4|1400.2|4269
1659718800000|2022-08-05 17:00:00|1415.7|1414.5|1414.4|1413.2|1415.8|1414.6|1410.7|1409.5|4266
1659722400000|2022-08-05 18:00:00|1414.5|1413.3|1410.6|1409.4|1416.1|1414.9|1410.3|1409.1|6585
1659916800000|2022-08-08 00:00:00|1399.8|1398.6|1412.8|1411.6|1415|1413.8|1398.5|1397.3|3159
1659920400000|2022-08-08 01:00:00|1412.7|1411.5|1417.6|1416.4|1418|1416.8|1410|1408.8|1557
1659924000000|2022-08-08 02:00:00|1417.7|1416.5|1415.7|1414.5|1420.6|1419.4|1415.3|1414.1|652
1659927600000|2022-08-08 03:00:00|1415.6|1414.4|1415.2|1414|1416.1|1414.9|1413.4|1412.2|271
1659931200000|2022-08-08 04:00:00|1415.1|1413.9|1414|1412.8|1415.3|1414.1|1413.4|1412.2|91
1659934800000|2022-08-08 05:00:00|1414.2|1413|1415.3|1414.1|1415.7|1414.5|1412|1410.8|286
1659938400000|2022-08-08 06:00:00|1415.2|1414|1422.8|1421.6|1422.9|1421.7|1415.1|1413.9|787
1659942000000|2022-08-08 07:00:00|1422.6|1421.4|1419.6|1418.4|1424|1422.8|1419.2|1418|255
1659945600000|2022-08-08 08:00:00|1419.5|1418.3|1416.8|1415.6|1419.8|1418.6|1413.4|1412.2|679
1659949200000|2022-08-08 09:00:00|1416.6|1415.4|1409.8|1408.6|1419.3|1418.1|1408.9|1407.7|371
1659952800000|2022-08-08 10:00:00|1409.9|1408.7|1410.3|1409.1|1412.7|1411.5|1407.3|1406.1|471
1659956400000|2022-08-08 11:00:00|1410.2|1409|1403.9|1402.7|1412.8|1411.6|1403.4|1402.2|1242
1659960000000|2022-08-08 12:00:00|1404.1|1402.9|1403.1|1401.9|1407.2|1406|1400|1398.8|1588
1659963600000|2022-08-08 13:00:00|1407.7|1406.5|1413.3|1412.1|1417.9|1416.7|1407.7|1406.5|6665
1659967200000|2022-08-08 14:00:00|1413.2|1412|1412.2|1411|1415|1413.8|1405.4|1404.2|7205
1659970800000|2022-08-08 15:00:00|1412.5|1411.3|1404.9|1403.7|1418.4|1417.2|1402.6|1401.4|4451
1659974400000|2022-08-08 16:00:00|1405|1403.8|1403.3|1402.1|1411.4|1410.2|1400.4|1399.2|3523
1659978000000|2022-08-08 17:00:00|1403.2|1402|1399.4|1398.2|1405.5|1404.3|1399.1|1397.9|2986
1659981600000|2022-08-08 18:00:00|1399.2|1398|1405.5|1404.3|1406|1404.8|1394.7|1393.5|4028
1660003200000|2022-08-09 00:00:00|1413.8|1412.6|1415.9|1414.7|1419.9|1418.7|1412.6|1411.2|1746
1660006800000|2022-08-09 01:00:00|1415.8|1414.6|1415.4|1414.2|1419.4|1418.2|1414.6|1413.4|996
1660010400000|2022-08-09 02:00:00|1415.5|1414.3|1417.9|1416.7|1417.9|1416.7|1413.2|1412|376
1660014000000|2022-08-09 03:00:00|1418|1416.8|1418.9|1417.7|1420.1|1418.9|1417.6|1416.4|447
1660017600000|2022-08-09 04:00:00|1419|1417.8|1419.2|1418|1419.5|1418.3|1417.9|1416.7|201
1660021200000|2022-08-09 05:00:00|1419|1417.8|1420.6|1419.4|1421|1419.8|1417.5|1416.3|686
1660024800000|2022-08-09 06:00:00|1420.7|1419.5|1418.6|1417.4|1422.5|1421.3|1415.7|1414.5|783
1660028400000|2022-08-09 07:00:00|1418.5|1417.3|1420|1418.8|1420.9|1419.7|1416.6|1415.4|324
1660032000000|2022-08-09 08:00:00|1420.1|1418.9|1421.5|1420.3|1422.7|1421.5|1419.2|1418|463
1660035600000|2022-08-09 09:00:00|1421.6|1420.4|1425|1423.8|1426.7|1425.5|1421|1419.8|682
1660039200000|2022-08-09 10:00:00|1424.9|1423.7|1428.2|1427|1428.5|1427.3|1424.1|1422.9|920
1660042800000|2022-08-09 11:00:00|1428.5|1427.3|1432.8|1431.6|1438|1436.8|1428.2|1427|1776
1660046400000|2022-08-09 12:00:00|1432.7|1431.5|1433|1431.8|1433.7|1432.5|1430.6|1429.4|2071
1660050000000|2022-08-09 13:00:00|1434.7|1433.5|1430.9|1429.7|1441.2|1440|1430.5|1429.3|11777
1660053600000|2022-08-09 14:00:00|1430.7|1429.5|1425.6|1424.4|1433.7|1432.5|1424.2|1423|8784
1660057200000|2022-08-09 15:00:00|1425.5|1424.3|1430|1428.8|1432.8|1431.6|1424.1|1422.9|8869
1660060800000|2022-08-09 16:00:00|1430.2|1429|1436.8|1435.6|1437.4|1436.2|1429.8|1428.6|4087
1660064400000|2022-08-09 17:00:00|1436.7|1435.5|1433.8|1432.6|1438.1|1436.9|1432.5|1431.3|4697
1660068000000|2022-08-09 18:00:00|1433.7|1432.5|1431.2|1430|1434|1432.8|1430.1|1428.9|3934
1660089600000|2022-08-10 00:00:00|1431.3|1430.1|1430.9|1429.7|1436.2|1435|1429.4|1428.2|1148
1660093200000|2022-08-10 01:00:00|1430.8|1429.6|1432.3|1431.1|1433.6|1432.4|1425.6|1424.4|542
1660096800000|2022-08-10 02:00:00|1432.4|1431.2|1430.5|1429.3|1435.4|1434.2|1429.3|1428.1|445
1660100400000|2022-08-10 03:00:00|1430.6|1429.4|1429|1427.8|1431.5|1430.3|1428.2|1427|167
1660104000000|2022-08-10 04:00:00|1428.6|1427.4|1431.5|1430.3|1431.5|1430.3|1428.6|1427.4|81
1660107600000|2022-08-10 05:00:00|1431.9|1430.7|1429|1427.8|1432|1430.8|1427.8|1426.6|192
1660111200000|2022-08-10 06:00:00|1428.8|1427.6|1431.2|1430|1431.5|1430.3|1425|1423.8|1098
1660114800000|2022-08-10 07:00:00|1431.3|1430.1|1432.1|1430.9|1435.3|1434.1|1431|1429.8|537
1660118400000|2022-08-10 08:00:00|1432.4|1431.2|1439.1|1437.9|1440.5|1439.3|1431.4|1430.2|903
1660122000000|2022-08-10 09:00:00|1438.9|1437.7|1440.1|1438.9|1441.3|1440.1|1435.5|1434.3|1232
1660125600000|2022-08-10 10:00:00|1440.2|1439|1436.7|1435.5|1443.4|1442.2|1436|1434.8|1476
1660129200000|2022-08-10 11:00:00|1436.8|1435.6|1434.1|1432.9|1437.3|1436.1|1430.5|1429.3|1172
1660132800000|2022-08-10 12:00:00|1434.2|1433|1441.4|1440.2|1443.3|1442.1|1433.3|1432.1|2177
1660136400000|2022-08-10 13:00:00|1445.7|1444.5|1443.5|1442.3|1450.4|1449.2|1440.9|1439.7|8410
1660140000000|2022-08-10 14:00:00|1443.3|1442.1|1453.8|1452.6|1455|1453.8|1442.7|1441.5|9286
1660143600000|2022-08-10 15:00:00|1454|1452.8|1453.5|1452.3|1456.5|1455.3|1449.4|1448.2|6825
1660147200000|2022-08-10 16:00:00|1453.6|1452.4|1439.3|1438.1|1457|1455.8|1435.7|1434.5|7801
1660150800000|2022-08-10 17:00:00|1439.4|1438.2|1427.8|1426.6|1439.5|1438.3|1427.4|1426.2|6590
1660154400000|2022-08-10 18:00:00|1427.7|1426.5|1428.9|1427.7|1431.7|1430.5|1426.9|1425.7|4304
1660176000000|2022-08-11 00:00:00|1428.7|1427.5|1426.8|1425.6|1432.2|1431|1421.4|1420.2|1559
1660179600000|2022-08-11 01:00:00|1426.9|1425.7|1434.7|1433.5|1437.5|1436.3|1426.9|1425.7|1408
1660183200000|2022-08-11 02:00:00|1434.6|1433.4|1429.4|1428.2|1435.3|1434.1|1428.6|1427.4|384
1660186800000|2022-08-11 03:00:00|1429.6|1428.4|1426.1|1424.9|1430.6|1429.4|1425.6|1424.4|351
1660190400000|2022-08-11 04:00:00|1426|1424.8|1423.9|1422.7|1427.4|1426.2|1423.8|1422.6|214
1660194000000|2022-08-11 05:00:00|1424|1422.8|1429.2|1428|1429.5|1428.3|1423.5|1422.3|351
1660197600000|2022-08-11 06:00:00|1429.3|1428.1|1431.5|1430.3|1434.1|1432.9|1428.6|1427.4|718
1660201200000|2022-08-11 07:00:00|1431.4|1430.2|1437.7|1436.5|1437.9|1436.7|1429.2|1428|637
1660204800000|2022-08-11 08:00:00|1437.6|1436.4|1436.3|1435.1|1440.2|1439|1435.6|1434.4|452
1660208400000|2022-08-11 09:00:00|1436.4|1435.2|1440.9|1439.7|1442.4|1441.2|1436.1|1434.9|784
1660212000000|2022-08-11 10:00:00|1440.8|1439.6|1438.8|1437.6|1440.8|1439.6|1436.5|1435.3|286
1660215600000|2022-08-11 11:00:00|1438.7|1437.5|1442.8|1441.6|1444.9|1443.7|1438.2|1437|1173
1660219200000|2022-08-11 12:00:00|1442.9|1441.7|1444|1442.8|1445.7|1444.5|1441.9|1440.7|1316
1660222800000|2022-08-11 13:00:00|1446.6|1445.4|1449.2|1448|1453.7|1452.5|1443.7|1442.5|7787
1660226400000|2022-08-11 14:00:00|1449.3|1448.1|1453.6|1452.4|1453.6|1452.4|1447.5|1446.3|8156
1660230000000|2022-08-11 15:00:00|1453.7|1452.5|1449.6|1448.4|1455.7|1454.5|1447.9|1446.7|5199
1660233600000|2022-08-11 16:00:00|1449.5|1448.3|1452.9|1451.7|1456.2|1455|1444.6|1443.4|5771
1660237200000|2022-08-11 17:00:00|1452.6|1451.4|1449.4|1448.2|1453.5|1452.3|1449.1|1447.9|5848
1660240800000|2022-08-11 18:00:00|1449.8|1448.6|1453.4|1452.2|1454|1452.8|1448.4|1447.2|3813
1660262400000|2022-08-12 00:00:00|1451.6|1450.4|1445.5|1444.3|1452.6|1451.4|1442.2|1441|1171
1660266000000|2022-08-12 01:00:00|1445.6|1444.4|1450.2|1449|1452.3|1451.1|1444.5|1443.3|886
1660269600000|2022-08-12 02:00:00|1450|1448.8|1449.6|1448.4|1450.4|1449.2|1445.4|1444.2|611
1660273200000|2022-08-12 03:00:00|1449.5|1448.3|1452|1450.8|1452.1|1450.9|1449.1|1447.9|315
1660276800000|2022-08-12 04:00:00|1452.1|1450.9|1449.7|1448.5|1452.4|1451.2|1449.7|1448.5|71
1660280400000|2022-08-12 05:00:00|1450|1448.8|1452.7|1451.5|1452.9|1451.7|1448.3|1447.1|793
1660284000000|2022-08-12 06:00:00|1452.8|1451.6|1453.8|1452.6|1456|1454.8|1451.4|1450.2|1413
1660287600000|2022-08-12 07:00:00|1453.7|1452.5|1458.2|1457|1459.5|1458.3|1453.5|1452.3|432
1660291200000|2022-08-12 08:00:00|1458.3|1457.1|1454.5|1453.3|1458.7|1457.5|1453.7|1452.5|400
1660294800000|2022-08-12 09:00:00|1454.4|1453.2|1450.6|1449.4|1456.9|1455.7|1449.3|1448.1|589
1660298400000|2022-08-12 10:00:00|1450.5|1449.3|1446.7|1445.5|1450.6|1449.4|1444.5|1443.3|715
1660302000000|2022-08-12 11:00:00|1446.6|1445.4|1446.6|1445.4|1446.6|1445.4|1441.5|1440.3|1186
1660305600000|2022-08-12 12:00:00|1446.5|1445.3|1446.1|1444.9|1448.8|1447.6|1444|1442.8|872
1660309200000|2022-08-12 13:00:00|1445.8|1444.6|1460.2|1459|1461.1|1459.9|1443.3|1442.1|6519
1660312800000|2022-08-12 14:00:00|1460.1|1458.9|1460.7|1459.5|1460.9|1459.7|1454.8|1453.6|7507
1660316400000|2022-08-12 15:00:00|1460.9|1459.7|1465.6|1463.6|1467.6|1466.4|1460.5|1459.3|7459
1660320000000|2022-08-12 16:00:00|1452.4|1449.4|1444.7|1443.5|1452.4|1449.4|1418.4|1417.2|21405
1660323600000|2022-08-12 17:00:00|1444.5|1443.3|1454.9|1453.7|1456.9|1455.7|1444.5|1443.3|6392
1660327200000|2022-08-12 18:00:00|1455|1453.8|1454.8|1453.6|1461.6|1460.4|1454.4|1453.2|4224
1660521600000|2022-08-15 00:00:00|1442.9|1441.7|1443.2|1442|1444.7|1443.5|1437.9|1436.7|3251
1660525200000|2022-08-15 01:00:00|1442.9|1441.7|1437.8|1436.6|1446.6|1445.4|1432.7|1431.5|1615
1660528800000|2022-08-15 02:00:00|1437.7|1436.5|1427.8|1426.6|1437.7|1436.5|1425.4|1424.2|2063
1660532400000|2022-08-15 03:00:00|1427.7|1426.5|1428.1|1426.9|1431.6|1430.4|1426|1424.8|604
1660536000000|2022-08-15 04:00:00|1428.2|1427|1427.3|1426.1|1429.2|1428|1426.3|1425.1|170
1660539600000|2022-08-15 05:00:00|1427.2|1426|1424.9|1423.7|1427.9|1426.7|1424.2|1423|408
1660543200000|2022-08-15 06:00:00|1425.2|1424|1424.5|1423.3|1426.7|1425.5|1422.1|1420.9|818
1660546800000|2022-08-15 07:00:00|1424.8|1423.6|1426.7|1425.5|1426.8|1425.6|1420.4|1419.2|871
1660550400000|2022-08-15 08:00:00|1426.8|1425.6|1421.3|1420.1|1430|1428.8|1420.5|1419.3|1145
1660554000000|2022-08-15 09:00:00|1421.4|1420.2|1416.4|1415.2|1422|1420.8|1416|1414.8|1253
1660557600000|2022-08-15 10:00:00|1416.3|1415.1|1418.5|1417.3|1420|1418.8|1414.6|1413.4|1107
1660561200000|2022-08-15 11:00:00|1418.4|1417.2|1415.6|1414.4|1418.4|1417.2|1412.6|1411.4|1737
1660564800000|2022-08-15 12:00:00|1415.5|1414.3|1408.9|1407.7|1415.9|1414.7|1407.7|1406.5|2028
1660568400000|2022-08-15 13:00:00|1411|1409.8|1401|1399.8|1411.6|1410.4|1389.6|1388.4|14155
1660572000000|2022-08-15 14:00:00|1401.1|1399.9|1396.4|1395.2|1402.4|1401.2|1392.1|1390.9|9055
1660575600000|2022-08-15 15:00:00|1396.5|1395.3|1413.3|1412.1|1413.3|1412.1|1395.8|1394.6|7035
1660579200000|2022-08-15 16:00:00|1413.6|1412.4|1420|1418.8|1423|1421.8|1413.6|1412.4|5552
1660582800000|2022-08-15 17:00:00|1420.2|1419|1417|1415.8|1420.7|1419.5|1414.3|1413.1|3755
1660586400000|2022-08-15 18:00:00|1416.9|1415.7|1414.6|1413.4|1417.6|1416.4|1413.8|1412.6|3875
1660608000000|2022-08-16 00:00:00|1411.2|1410|1411.2|1410|1416.2|1415|1405.6|1404.4|1682
1660611600000|2022-08-16 01:00:00|1411|1409.8|1405.5|1404.3|1411|1409.8|1397.8|1396.6|1860
1660615200000|2022-08-16 02:00:00|1405.4|1404.2|1413.3|1412.1|1417.2|1416|1404.9|1403.7|1408
1660618800000|2022-08-16 03:00:00|1414|1412.8|1414.1|1412.9|1415.6|1414.4|1411.9|1410.7|574
1660622400000|2022-08-16 04:00:00|1414.2|1413|1412.4|1411.2|1414.5|1413.3|1411.1|1409.9|251
1660626000000|2022-08-16 05:00:00|1413|1411.8|1413.3|1412.1|1413.3|1412.1|1409.5|1408.3|1070
1660629600000|2022-08-16 06:00:00|1413.2|1412|1407.9|1406.7|1414.1|1412.9|1407.8|1406.6|979
1660633200000|2022-08-16 07:00:00|1408|1406.8|1404|1402.8|1408|1406.8|1401.1|1399.9|937
1660636800000|2022-08-16 08:00:00|1403.9|1402.7|1404.6|1403.4|1405|1403.8|1401.8|1400.6|839
1660640400000|2022-08-16 09:00:00|1404.7|1403.5|1405.1|1403.9|1408|1406.8|1403.4|1402.2|721
1660644000000|2022-08-16 10:00:00|1405.2|1404|1402.6|1401.4|1406.2|1405|1400.9|1399.7|813
1660647600000|2022-08-16 11:00:00|1402.8|1401.6|1403.7|1402.5|1406.3|1405.1|1401.3|1400.1|730
1660651200000|2022-08-16 12:00:00|1403.8|1402.6|1400.7|1399.5|1404|1402.8|1400.1|1398.9|1437
1660654800000|2022-08-16 13:00:00|1401.3|1400.1|1400.7|1399.5|1408.8|1407.6|1396.1|1394.9|7948
1660658400000|2022-08-16 14:00:00|1400.5|1399.3|1391.2|1390|1400.9|1399.7|1389.7|1388.5|9342
1660662000000|2022-08-16 15:00:00|1391|1389.8|1385.3|1384.1|1391.9|1390.7|1383.4|1382.2|8828
1660665600000|2022-08-16 16:00:00|1385.4|1384.2|1384.1|1382.9|1385.6|1384.4|1379.6|1378.4|5237
1660669200000|2022-08-16 17:00:00|1384.4|1383.2|1382.6|1381.4|1387.6|1386.4|1382.6|1381.4|4421
1660672800000|2022-08-16 18:00:00|1382.7|1381.5|1385.5|1384.3|1385.6|1384.4|1381.9|1380.7|3639
1660694400000|2022-08-17 00:00:00|1385.3|1384.1|1389.8|1388.6|1390.6|1389.4|1384.1|1382.9|1211
1660698000000|2022-08-17 01:00:00|1389.6|1388.4|1393.8|1392.6|1393.9|1392.7|1388.1|1386.9|1811
1660701600000|2022-08-17 02:00:00|1393.9|1392.7|1397.2|1396|1398.3|1397.1|1392.8|1391.6|1170
1660705200000|2022-08-17 03:00:00|1397.1|1395.9|1396|1394.8|1397.6|1396.4|1392.4|1391.2|475
1660708800000|2022-08-17 04:00:00|1396.1|1394.9|1396.7|1395.5|1397.3|1396.1|1395.5|1394.3|156
1660712400000|2022-08-17 05:00:00|1396.8|1395.6|1401|1399.8|1401.7|1400.5|1394.6|1393.4|1336
1660716000000|2022-08-17 06:00:00|1400.8|1399.6|1401.7|1400.5|1403.3|1402.1|1400|1398.8|2147
1660719600000|2022-08-17 07:00:00|1401.6|1400.4|1397|1395.8|1402.3|1401.1|1396.1|1394.9|808
1660723200000|2022-08-17 08:00:00|1397.1|1395.9|1396.5|1395.3|1397.5|1396.3|1393.5|1392.3|793
1660726800000|2022-08-17 09:00:00|1396.4|1395.2|1392.4|1391.2|1397.6|1396.4|1392.2|1391|512
1660730400000|2022-08-17 10:00:00|1392.5|1391.3|1391.5|1390.3|1393.7|1392.5|1389.9|1388.7|571
1660734000000|2022-08-17 11:00:00|1391.6|1390.4|1402|1400.8|1402|1400.8|1389.2|1388|1503
1660737600000|2022-08-17 12:00:00|1402.1|1400.9|1398.8|1397.6|1403|1401.8|1397.8|1396.6|2122
1660741200000|2022-08-17 13:00:00|1399.3|1398.1|1390.8|1389.6|1400.9|1399.7|1390.4|1389.2|6494
1660744800000|2022-08-17 14:00:00|1391|1389.8|1393.4|1392.2|1398.1|1396.9|1387.9|1386.7|5765
1660748400000|2022-08-17 15:00:00|1393.3|1392.1|1390.4|1389.2|1393.5|1392.3|1382.7|1381.5|4908
1660752000000|2022-08-17 16:00:00|1390.2|1389|1396.7|1395.5|1398.4|1397.2|1389.2|1388|3772
1660755600000|2022-08-17 17:00:00|1396.4|1395.2|1393.1|1391.9|1398|1396.8|1392|1390.8|2635
1660759200000|2022-08-17 18:00:00|1393.2|1392|1393.4|1392.2|1398|1396.8|1392.7|1391.5|3039
1660780800000|2022-08-18 00:00:00|1393.1|1391.9|1397|1395.8|1400.2|1399|1392.5|1391.3|1285
1660784400000|2022-08-18 01:00:00|1396.8|1395.6|1395.9|1394.7|1400.2|1399|1394.5|1393.3|516
1660788000000|2022-08-18 02:00:00|1395.7|1394.5|1390.5|1389.3|1395.7|1394.5|1389.5|1388.3|1371
1660791600000|2022-08-18 03:00:00|1390.9|1389.7|1387.9|1386.7|1391.4|1390.2|1385.3|1384.1|744
1660795200000|2022-08-18 04:00:00|1388.2|1387|1390.2|1389|1391.5|1390.3|1387.9|1386.7|250
1660798800000|2022-08-18 05:00:00|1390.1|1388.9|1391.2|1390|1394.7|1393.5|1388.8|1387.6|404
1660802400000|2022-08-18 06:00:00|1391.1|1389.9|1384.4|1383.2|1391.5|1390.3|1383.5|1382.3|899
1660806000000|2022-08-18 07:00:00|1384.6|1383.4|1383.7|1382.5|1387.9|1386.7|1383.5|1382.3|867
1660809600000|2022-08-18 08:00:00|1383.9|1382.7|1385.2|1384|1387.8|1386.6|1380.4|1379.2|698
1660813200000|2022-08-18 09:00:00|1385.3|1384.1|1382.4|1381.2|1387.2|1386|1382.4|1381.2|423
1660816800000|2022-08-18 10:00:00|1382|1380.8|1384.5|1383.3|1384.7|1383.5|1380.2|1379|640
1660820400000|2022-08-18 11:00:00|1384.4|1383.2|1386.7|1385.5|1387.9|1386.7|1381.4|1380.2|871
1660824000000|2022-08-18 12:00:00|1386.4|1385.2|1389.2|1388|1390.4|1389.2|1385.7|1384.5|1436
1660827600000|2022-08-18 13:00:00|1391|1389.8|1384.4|1383.2|1393.9|1392.7|1382.2|1381|6200
1660831200000|2022-08-18 14:00:00|1384.3|1383.1|1403.8|1402.6|1406.1|1404.9|1382.1|1380.9|11599
1660834800000|2022-08-18 15:00:00|1403.6|1402.4|1405.5|1404.3|1416|1414.8|1401.7|1400.5|7957
1660838400000|2022-08-18 16:00:00|1405.4|1404.2|1403.6|1402.4|1407.6|1406.4|1398.9|1397.7|4342
1660842000000|2022-08-18 17:00:00|1403.4|1402.2|1408.1|1406.9|1411.4|1410.2|1401.7|1400.5|3634
1660845600000|2022-08-18 18:00:00|1408.2|1407|1408.5|1407.3|1410.6|1409.4|1407.6|1406.4|2919
1660867200000|2022-08-19 00:00:00|1409.5|1408.3|1406.4|1405.2|1409.5|1408.3|1405.5|1404.3|551
1660870800000|2022-08-19 01:00:00|1406.5|1405.3|1400.9|1399.7|1406.7|1405.5|1396.9|1395.7|1134
1660874400000|2022-08-19 02:00:00|1400.8|1399.6|1412.3|1411.1|1413|1411.8|1400.6|1399.4|908
1660878000000|2022-08-19 03:00:00|1412.4|1411.2|1405.9|1404.7|1412.6|1411.4|1404.9|1403.7|607
1660881600000|2022-08-19 04:00:00|1406|1404.8|1404.6|1403.4|1406.2|1405|1404.1|1402.9|147
1660885200000|2022-08-19 05:00:00|1404.7|1403.5|1405.7|1404.5|1406.7|1405.5|1403|1401.8|685
1660888800000|2022-08-19 06:00:00|1406|1404.8|1403.5|1402.3|1409|1407.8|1403.4|1402.2|1027
1660892400000|2022-08-19 07:00:00|1403.6|1402.4|1403.6|1402.4|1406.9|1405.7|1402.5|1401.3|399
1660896000000|2022-08-19 08:00:00|1403.7|1402.5|1401.1|1399.9|1404.4|1403.2|1398.7|1397.5|492
1660899600000|2022-08-19 09:00:00|1401|1399.8|1398.7|1397.5|1402.2|1401|1398.6|1397.4|459
1660903200000|2022-08-19 10:00:00|1398.6|1397.4|1397.4|1396.2|1400.9|1399.7|1394.9|1393.7|1030
1660906800000|2022-08-19 11:00:00|1397.2|1396|1394.9|1393.7|1397.2|1396|1392.6|1391.4|1337
1660910400000|2022-08-19 12:00:00|1394.7|1393.5|1401.7|1400.5|1402.4|1401.2|1394|1392.8|1585
1660914000000|2022-08-19 13:00:00|1400.1|1398.9|1392.9|1391.7|1402.4|1401.2|1390.3|1389.1|6177
1660917600000|2022-08-19 14:00:00|1392.8|1391.6|1395.9|1394.7|1400.6|1399.4|1389.6|1388.4|7027
1660921200000|2022-08-19 15:00:00|1396|1394.8|1402.4|1401.2|1405.6|1404.4|1392.4|1391.2|5254
1660924800000|2022-08-19 16:00:00|1402.5|1401.3|1402.7|1401.5|1406.7|1405.5|1400.1|1398.9|3050
1660928400000|2022-08-19 17:00:00|1402.6|1401.4|1407.9|1406.7|1408.7|1407.5|1401.1|1399.9|3271
1660932000000|2022-08-19 18:00:00|1407.8|1406.6|1409.9|1408.7|1410.4|1409.2|1404.7|1403.5|3668
1661126400000|2022-08-22 00:00:00|1402.3|1401.1|1402.9|1401.7|1411.9|1410.7|1396.6|1395.4|4694
1661130000000|2022-08-22 01:00:00|1402.6|1401.4|1408.9|1407.7|1411.8|1410.6|1400.7|1399.5|1570
1661133600000|2022-08-22 02:00:00|1409|1407.8|1407.9|1406.7|1410.9|1409.7|1404.3|1403.1|884
1661137200000|2022-08-22 03:00:00|1408|1406.8|1407.9|1406.7|1408.9|1407.7|1404.9|1403.7|422
1661140800000|2022-08-22 04:00:00|1407.8|1406.6|1408.3|1407.1|1409|1407.8|1406.7|1405.5|133
1661144400000|2022-08-22 05:00:00|1408.4|1407.2|1407.1|1405.9|1408.5|1407.3|1405.8|1404.6|334
1661148000000|2022-08-22 06:00:00|1407.3|1406.1|1408.9|1407.7|1411|1409.8|1403.5|1402.3|960
1661151600000|2022-08-22 07:00:00|1408.8|1407.6|1408.3|1407.1|1409.4|1408.2|1405.4|1404.2|607
1661155200000|2022-08-22 08:00:00|1408.4|1407.2|1405.8|1404.6|1408.4|1407.2|1402.1|1400.9|1084
1661158800000|2022-08-22 09:00:00|1405.6|1404.4|1410.9|1409.7|1411.2|1410|1404.2|1403|1347
1661162400000|2022-08-22 10:00:00|1411|1409.8|1414.6|1413.4|1417.4|1416.2|1410.1|1408.9|1650
1661166000000|2022-08-22 11:00:00|1414.5|1413.3|1417.6|1416.4|1418|1416.8|1412.9|1411.7|1378
1661169600000|2022-08-22 12:00:00|1417.7|1416.5|1416.8|1415.6|1417.7|1416.5|1413.7|1412.5|1352
1661173200000|2022-08-22 13:00:00|1413.4|1412.2|1411.5|1410.3|1421.8|1420.6|1409.4|1408.2|9985
1661176800000|2022-08-22 14:00:00|1411.4|1410.2|1418|1416.8|1419.5|1418.3|1406.7|1405.5|9853
1661180400000|2022-08-22 15:00:00|1418.1|1416.9|1428|1426.8|1430.3|1429.1|1416.2|1415|6686
1661184000000|2022-08-22 16:00:00|1428.1|1426.9|1437.8|1436.6|1439.9|1438.7|1427.5|1426.3|7174
1661187600000|2022-08-22 17:00:00|1437.7|1436.5|1435.5|1434.3|1439.5|1438.3|1431.4|1430.2|4295
1661191200000|2022-08-22 18:00:00|1435.7|1434.5|1437.4|1436.2|1442|1440.8|1435.5|1434.3|3806
1661212800000|2022-08-23 00:00:00|1438.4|1437.2|1447.3|1446.1|1448.4|1447.2|1435.3|1434.1|2761
1661216400000|2022-08-23 01:00:00|1446.9|1445.7|1453.2|1452|1453.3|1452.1|1445.2|1444|2601
1661220000000|2022-08-23 02:00:00|1453.4|1452.2|1454.8|1453.6|1455.3|1454.1|1450.1|1448.9|1545
1661223600000|2022-08-23 03:00:00|1455|1453.8|1453.3|1452.1|1458.6|1457.4|1452.9|1451.7|1248
1661227200000|2022-08-23 04:00:00|1453.2|1452|1452|1450.8|1454|1452.8|1451.3|1450.1|292
1661230800000|2022-08-23 05:00:00|1452.1|1450.9|1449.8|1448.6|1452.4|1451.2|1446.5|1445.3|1122
1661234400000|2022-08-23 06:00:00|1449.7|1448.5|1449.6|1448.4|1451.8|1450.6|1446.2|1445|1559
1661238000000|2022-08-23 07:00:00|1449.8|1448.6|1451.2|1450|1453|1451.8|1446.6|1445.4|1745
1661241600000|2022-08-23 08:00:00|1451.3|1450.1|1448.8|1447.6|1452.3|1451.1|1447.8|1446.6|1494
1661245200000|2022-08-23 09:00:00|1448.7|1447.5|1453.7|1452.5|1453.8|1452.6|1448|1446.8|1068
1661248800000|2022-08-23 10:00:00|1454|1452.8|1450.1|1448.9|1455.7|1454.5|1449.9|1448.7|1570
1661252400000|2022-08-23 11:00:00|1450|1448.8|1448.1|1446.9|1450.9|1449.7|1447|1445.8|1077
1661256000000|2022-08-23 12:00:00|1448|1446.8|1444.6|1443.4|1448.2|1447|1443.5|1442.3|1542
1661259600000|2022-08-23 13:00:00|1445|1443.8|1455.1|1453.9|1460.1|1458.9|1445|1443.8|11054
1661263200000|2022-08-23 14:00:00|1455.2|1454|1465.5|1464.3|1469.5|1468.3|1455.2|1454|15603
1661266800000|2022-08-23 15:00:00|1465.7|1464.5|1471.4|1470.2|1474.1|1472.9|1461.3|1460.1|8361
1661270400000|2022-08-23 16:00:00|1471.5|1470.3|1470.8|1469.6|1477.6|1476.4|1470.6|1469.4|7570
1661274000000|2022-08-23 17:00:00|1470.9|1469.7|1466.2|1465|1473.1|1471.9|1462.4|1461.2|5901
1661277600000|2022-08-23 18:00:00|1466.3|1465.1|1464.2|1463|1468.4|1467.2|1463.8|1462.6|5293
1661299200000|2022-08-24 00:00:00|1463.1|1461.9|1465.4|1464.2|1468|1466.8|1461.8|1460.6|1350
1661302800000|2022-08-24 01:00:00|1465.3|1464.1|1472.5|1471.3|1478.8|1477.6|1464.7|1463.5|3141
1661306400000|2022-08-24 02:00:00|1472.4|1471.2|1476.6|1475.4|1476.7|1475.5|1471.5|1470.3|713
1661310000000|2022-08-24 03:00:00|1476.9|1475.7|1479|1477.8|1479.2|1478|1476.2|1475|916
1661313600000|2022-08-24 04:00:00|1478.9|1477.7|1478|1476.8|1479.1|1477.9|1475.9|1474.7|196
1661317200000|2022-08-24 05:00:00|1477.9|1476.7|1478.4|1477.2|1480.1|1478.9|1476.5|1475.3|1314
1661320800000|2022-08-24 06:00:00|1478.2|1477|1480.3|1479.1|1480.9|1479.7|1477.2|1476|1821
1661324400000|2022-08-24 07:00:00|1480.2|1479|1478.6|1477.4|1480.9|1479.7|1473.8|1472.6|1826
1661328000000|2022-08-24 08:00:00|1478.7|1477.5|1480.6|1479.4|1480.7|1479.5|1476.6|1475.4|1186
1661331600000|2022-08-24 09:00:00|1480.4|1479.2|1481.2|1480|1482.6|1481.4|1480.2|1479|1184
1661335200000|2022-08-24 10:00:00|1481.1|1479.9|1478.4|1477.2|1482.6|1481.4|1477.1|1475.9|1128
1661338800000|2022-08-24 11:00:00|1478.6|1477.4|1478.1|1476.9|1481.5|1480.3|1475|1473.8|1238
1661342400000|2022-08-24 12:00:00|1478|1476.8|1479.4|1478.2|1480.2|1479|1477|1475.8|1299
1661346000000|2022-08-24 13:00:00|1481.4|1480.2|1474.1|1472.9|1487|1485.8|1470.2|1469|12405
1661349600000|2022-08-24 14:00:00|1473.7|1472.5|1458.9|1457.7|1478.3|1477.1|1453.3|1452.1|14259
1661353200000|2022-08-24 15:00:00|1459.1|1457.9|1460.3|1459.1|1467.9|1466.7|1455.6|1454.4|8271
1661356800000|2022-08-24 16:00:00|1460.6|1459.4|1457.4|1456.2|1463|1461.8|1455.6|1454.4|4504
1661360400000|2022-08-24 17:00:00|1457.2|1456|1457.7|1456.5|1459.4|1458.2|1450.9|1449.7|6075
1661364000000|2022-08-24 18:00:00|1457.4|1456.2|1460|1458.8|1460.9|1459.7|1457.4|1456.2|3290
1661385600000|2022-08-25 00:00:00|1459.6|1458.4|1464|1462.8|1468.8|1467.6|1459.4|1458.2|1801
1661389200000|2022-08-25 01:00:00|1464.1|1462.9|1463.5|1462.3|1467.6|1466.4|1457.1|1455.9|1393
1661392800000|2022-08-25 02:00:00|1463.6|1462.4|1464.1|1462.9|1464.1|1462.9|1459.5|1458.3|508
1661396400000|2022-08-25 03:00:00|1464|1462.8|1461|1459.8|1464.2|1463|1460.8|1459.6|420
1661400000000|2022-08-25 04:00:00|1461.1|1459.9|1464.8|1463.6|1465.7|1464.5|1460.8|1459.6|251
1661403600000|2022-08-25 05:00:00|1465.2|1464|1463.5|1462.3|1466.3|1465.1|1461.7|1460.5|463
1661407200000|2022-08-25 06:00:00|1463.3|1462.1|1465.5|1464.3|1469.5|1468.3|1462.5|1461.3|1027
1661410800000|2022-08-25 07:00:00|1465.4|1464.2|1465.2|1464|1466.5|1465.3|1464.2|1463|629
1661414400000|2022-08-25 08:00:00|1465.1|1463.9|1463|1461.8|1465.5|1464.3|1462|1460.8|348
1661418000000|2022-08-25 09:00:00|1463.2|1462|1453.9|1452.7|1463.5|1462.3|1451.5|1450.3|1727
1661421600000|2022-08-25 10:00:00|1453.8|1452.6|1455.2|1454|1457.8|1456.6|1453.5|1452.3|1102
1661425200000|2022-08-25 11:00:00|1454.8|1453.6|1460.2|1459|1463.2|1462|1454.3|1453.1|1882
1661428800000|2022-08-25 12:00:00|1460.3|1459.1|1448.5|1447.3|1461|1459.8|1445.9|1444.7|2437
1661432400000|2022-08-25 13:00:00|1450.2|1449|1457.5|1456.3|1458.8|1457.6|1445.9|1444.7|11191
1661436000000|2022-08-25 14:00:00|1457.7|1456.5|1447.6|1446.4|1459.7|1458.5|1446.4|1445.2|11083
1661439600000|2022-08-25 15:00:00|1447.9|1446.7|1451.5|1450.3|1455|1453.8|1444.3|1443.1|9034
1661443200000|2022-08-25 16:00:00|1451.4|1450.2|1441.7|1440.5|1451.5|1450.3|1438.6|1437.4|6214
1661446800000|2022-08-25 17:00:00|1441.5|1440.3|1437.9|1436.7|1446.2|1445|1436.3|1435.1|5659
1661450400000|2022-08-25 18:00:00|1438|1436.8|1432.6|1431.4|1438|1436.8|1431.7|1430.5|3346
1661472000000|2022-08-26 00:00:00|1433.2|1432|1438.2|1437|1439.1|1437.9|1431.3|1430.1|1094
1661475600000|2022-08-26 01:00:00|1438.4|1437.2|1437|1435.8|1444.9|1443.7|1435.9|1434.7|2031
1661479200000|2022-08-26 02:00:00|1436.9|1435.7|1444.7|1443.5|1445.6|1444.4|1434|1432.8|1321
1661482800000|2022-08-26 03:00:00|1444.5|1443.3|1441.9|1440.7|1444.5|1443.3|1439.9|1438.7|389
1661486400000|2022-08-26 04:00:00|1441.4|1440.2|1439.1|1437.9|1442.1|1440.9|1439.1|1437.9|354
1661490000000|2022-08-26 05:00:00|1439.2|1438|1438.4|1437.2|1439.5|1438.3|1436.5|1435.3|497
1661493600000|2022-08-26 06:00:00|1438.5|1437.3|1443.3|1442.1|1444.9|1443.7|1437.1|1435.9|1643
1661497200000|2022-08-26 07:00:00|1443.6|1442.4|1444.8|1443.6|1444.8|1443.6|1439.3|1438.1|639
1661500800000|2022-08-26 08:00:00|1444.7|1443.5|1440.3|1439.1|1446.4|1445.2|1439.5|1438.3|907
1661504400000|2022-08-26 09:00:00|1440.4|1439.2|1443.3|1442.1|1443.3|1442.1|1438.3|1437.1|637
1661508000000|2022-08-26 10:00:00|1443.1|1441.9|1445.6|1444.4|1446.4|1445.2|1443.1|1441.9|1023
1661511600000|2022-08-26 11:00:00|1445.5|1444.3|1448.5|1447.3|1448.6|1447.4|1443.8|1442.6|986
1661515200000|2022-08-26 12:00:00|1448.6|1447.4|1446.2|1445|1450.5|1449.3|1445.3|1444.1|2232
1661518800000|2022-08-26 13:00:00|1447.1|1445.9|1459.5|1458.3|1464.4|1463.2|1446.6|1445.4|9917
1661522400000|2022-08-26 14:00:00|1459.4|1458.2|1451.9|1450.7|1463.4|1462.2|1445|1443.8|10289
1661526000000|2022-08-26 15:00:00|1451.8|1450.6|1459.6|1458.4|1461.6|1460.4|1450.6|1449.4|5659
1661529600000|2022-08-26 16:00:00|1459.8|1458.6|1458.8|1457.6|1459.9|1458.7|1452.3|1451.1|4494
1661533200000|2022-08-26 17:00:00|1458.9|1457.7|1464|1462.8|1464.7|1463.5|1458|1456.8|5288
1661536800000|2022-08-26 18:00:00|1464.1|1462.9|1466.4|1465.2|1466.8|1465.6|1462.2|1461|5301
1661731200000|2022-08-29 00:00:00|1453.1|1451.9|1447.6|1446.4|1454|1452.8|1443.4|1442.2|1629
1661734800000|2022-08-29 01:00:00|1447.7|1446.5|1452.3|1451.1|1453.7|1452.5|1443.9|1442.7|2011
1661738400000|2022-08-29 02:00:00|1452.2|1451|1447.4|1446.2|1452.8|1451.6|1446.6|1445.4|737
1661742000000|2022-08-29 03:00:00|1447.3|1446.1|1451|1449.8|1451.8|1450.6|1446.6|1445.4|406
1661745600000|2022-08-29 04:00:00|1450.9|1449.7|1454.6|1453.4|1454.6|1453.4|1450.9|1449.7|328
1661749200000|2022-08-29 05:00:00|1454.2|1453|1453.2|1452|1454.9|1453.7|1451.9|1450.7|556
1661752800000|2022-08-29 06:00:00|1453.1|1451.9|1453|1451.8|1453.6|1452.4|1447.7|1446.5|675
1661756400000|2022-08-29 07:00:00|1453.1|1451.9|1454|1452.8|1454.5|1453.3|1446.9|1445.7|629
1661760000000|2022-08-29 08:00:00|1453.7|1452.5|1446.5|1445.3|1454.7|1453.5|1446|1444.8|752
1661763600000|2022-08-29 09:00:00|1446.4|1445.2|1446.2|1445|1447.9|1446.7|1445.1|1443.9|1061
1661767200000|2022-08-29 10:00:00|1446.3|1445.1|1447.7|1446.5|1447.9|1446.7|1443.9|1442.7|570
1661770800000|2022-08-29 11:00:00|1447.5|1446.3|1448.7|1447.5|1449.4|1448.2|1443.4|1442.2|1056
1661774400000|2022-08-29 12:00:00|1448.6|1447.4|1455.7|1454.5|1457.7|1456.5|1447.6|1446.4|1824
1661778000000|2022-08-29 13:00:00|1455.2|1454|1447|1445.8|1455.2|1454|1444|1442.8|7089
1661781600000|2022-08-29 14:00:00|1446.9|1445.7|1447.6|1446.4|1453|1451.8|1443.9|1442.7|8863
1661785200000|2022-08-29 15:00:00|1447.8|1446.6|1440.9|1439.7|1456.8|1455.6|1435.9|1434.7|9863
1661788800000|2022-08-29 16:00:00|1440.8|1439.6|1442|1440.8|1444.4|1443.2|1435.8|1434.6|6354
1661792400000|2022-08-29 17:00:00|1442.3|1441.1|1443.2|1442|1444.9|1443.7|1440.4|1439.2|4384
1661796000000|2022-08-29 18:00:00|1443.3|1442.1|1442.9|1441.7|1443.6|1442.4|1439.3|1438.1|3876
1661817600000|2022-08-30 00:00:00|1442.5|1441.3|1432|1430.8|1443.2|1442|1431.4|1430.2|1625
1661821200000|2022-08-30 01:00:00|1432.2|1431|1423.8|1422.6|1437.1|1435.9|1423.2|1422|1685
1661824800000|2022-08-30 02:00:00|1423.5|1422.3|1424.3|1423.1|1425.9|1424.7|1419.3|1418.1|1430
1661828400000|2022-08-30 03:00:00|1424.2|1423|1424.2|1423|1424.8|1423.6|1422.7|1421.5|483
1661832000000|2022-08-30 04:00:00|1424.1|1422.9|1425|1423.8|1425.5|1424.3|1422.3|1421.1|191
1661835600000|2022-08-30 05:00:00|1425.2|1424|1426.5|1425.3|1426.9|1425.7|1423.2|1422|523
1661839200000|2022-08-30 06:00:00|1426.3|1425.1|1427|1425.8|1428|1426.8|1424.5|1423.3|597
1661842800000|2022-08-30 07:00:00|1426.9|1425.7|1426.9|1425.7|1429.5|1428.3|1425.7|1424.5|827
1661846400000|2022-08-30 08:00:00|1426.8|1425.6|1427.5|1426.3|1429.4|1428.2|1426.4|1425.2|522
1661850000000|2022-08-30 09:00:00|1427.6|1426.4|1423.4|1422.2|1427.7|1426.5|1420.7|1419.5|1045
1661853600000|2022-08-30 10:00:00|1423.5|1422.3|1422.1|1420.9|1424|1422.8|1419.4|1418.2|714
1661857200000|2022-08-30 11:00:00|1422.2|1421|1417.3|1416.1|1423|1421.8|1416.5|1415.3|1611
1661860800000|2022-08-30 12:00:00|1417.2|1416|1414.8|1413.6|1420.9|1419.7|1414.1|1412.9|1934
1661864400000|2022-08-30 13:00:00|1414.3|1413.1|1419.2|1418|1421.6|1420.4|1412.6|1411.4|7706
1661868000000|2022-08-30 14:00:00|1419.1|1417.9|1421.1|1419.9|1421.2|1420|1411.8|1410.6|8242
1661871600000|2022-08-30 15:00:00|1421|1419.8|1426.9|1425.7|1428.8|1427.6|1419.8|1418.6|6258
1661875200000|2022-08-30 16:00:00|1426.8|1425.6|1425.8|1424.6|1427.3|1426.1|1420.7|1419.5|3945
1661878800000|2022-08-30 17:00:00|1425.5|1424.3|1437.3|1436.1|1437.8|1436.6|1424.8|1423.6|5550
1661882400000|2022-08-30 18:00:00|1437.2|1436|1437.2|1436|1438.2|1437|1433.3|1432.1|3504
1661904000000|2022-08-31 00:00:00|1434.5|1433.3|1431.9|1430.7|1435.6|1434.4|1430.3|1429.1|1219
1661907600000|2022-08-31 01:00:00|1431.8|1430.6|1428.6|1427.4|1433.4|1432.2|1427.8|1426.6|877
1661911200000|2022-08-31 02:00:00|1428.5|1427.3|1431.6|1430.4|1431.6|1430.4|1425.8|1424.6|544
1661914800000|2022-08-31 03:00:00|1431.7|1430.5|1433.6|1432.4|1434.4|1433.2|1431.6|1430.4|373
1661918400000|2022-08-31 04:00:00|1433.8|1432.6|1436.9|1435.7|1437.7|1436.5|1433.4|1432.2|248
1661922000000|2022-08-31 05:00:00|1437.2|1436|1441.7|1440.5|1444.4|1443.2|1436.3|1435.1|953
1661925600000|2022-08-31 06:00:00|1441.8|1440.6|1442.2|1441|1443.4|1442.2|1439.6|1438.4|822
1661929200000|2022-08-31 07:00:00|1442.4|1441.2|1437.9|1436.7|1442.6|1441.4|1437.8|1436.6|337
1661932800000|2022-08-31 08:00:00|1438|1436.8|1429.8|1428.6|1439.6|1438.4|1428.3|1427.1|739
1661936400000|2022-08-31 09:00:00|1429.4|1428.2|1422.8|1421.6|1429.4|1428.2|1420.7|1419.5|929
1661940000000|2022-08-31 10:00:00|1422.9|1421.7|1425|1423.8|1426.5|1425.3|1421.9|1420.7|431
1661943600000|2022-08-31 11:00:00|1424.9|1423.7|1424.6|1423.4|1429.9|1428.7|1423.3|1422.1|1468
1661947200000|2022-08-31 12:00:00|1424.4|1423.2|1421.6|1420.4|1425.8|1424.6|1419.4|1418.2|2089
1661950800000|2022-08-31 13:00:00|1424.7|1423.5|1429.8|1428.6|1434.5|1433.3|1424.3|1423.1|7875
1661954400000|2022-08-31 14:00:00|1429.7|1428.5|1436.3|1435.1|1440.8|1439.6|1428.1|1426.9|9236
1661958000000|2022-08-31 15:00:00|1436.1|1434.9|1438.3|1437.1|1438.8|1437.6|1429.1|1427.9|5774
1661961600000|2022-08-31 16:00:00|1438.4|1437.2|1434.5|1433.3|1441.1|1439.9|1428.7|1427.5|4878
1661965200000|2022-08-31 17:00:00|1434.4|1433.2|1426.9|1425.7|1436|1434.8|1424.1|1422.9|5165
1661968800000|2022-08-31 18:00:00|1426.8|1425.6|1426.4|1425.2|1427.4|1426.2|1423.9|1422.7|3995
1661990400000|2022-09-01 00:00:00|1424.9|1423.7|1430.9|1429.7|1430.9|1429.7|1423.5|1422.3|1075
1661994000000|2022-09-01 01:00:00|1431|1429.8|1429.3|1428.1|1435.9|1434.7|1428|1426.8|904
1661997600000|2022-09-01 02:00:00|1429.2|1428|1420|1418.8|1430|1428.8|1418.6|1417.4|1049
1662001200000|2022-09-01 03:00:00|1419.9|1418.7|1418.5|1417.3|1423.3|1422.1|1417.8|1416.6|1205
1662004800000|2022-09-01 04:00:00|1418.7|1417.5|1418.5|1417.3|1419.6|1418.4|1418|1416.8|168
1662008400000|2022-09-01 05:00:00|1418.4|1417.2|1416.4|1415.2|1419.4|1418.2|1415.7|1414.5|818
1662012000000|2022-09-01 06:00:00|1416.2|1415|1417.1|1415.9|1418.2|1417|1412.4|1411.2|1452
1662015600000|2022-09-01 07:00:00|1417|1415.8|1420.1|1418.9|1420.1|1418.9|1415.7|1414.5|765
1662019200000|2022-09-01 08:00:00|1419.9|1418.7|1414.4|1413.2|1420.2|1419|1412.5|1411.3|706
1662022800000|2022-09-01 09:00:00|1414.3|1413.1|1416|1414.8|1420.6|1419.4|1413.9|1412.7|486
1662026400000|2022-09-01 10:00:00|1415.9|1414.7|1409.3|1408.1|1416.7|1415.5|1407.9|1406.7|1313
1662030000000|2022-09-01 11:00:00|1409.2|1408|1410.1|1408.9|1411.8|1410.6|1407.6|1406.4|1417
1662033600000|2022-09-01 12:00:00|1409.9|1408.7|1412|1410.8|1412.8|1411.6|1408.8|1407.6|1280
1662037200000|2022-09-01 13:00:00|1413.1|1411.9|1417.5|1416.3|1423.8|1422.6|1412.9|1411.7|7905
1662040800000|2022-09-01 14:00:00|1417.7|1416.5|1404.8|1403.6|1418.7|1417.5|1404.7|1403.5|10046
1662044400000|2022-09-01 15:00:00|1405|1403.8|1403.9|1402.7|1409.9|1408.7|1401.2|1400|6222
1662048000000|2022-09-01 16:00:00|1403.6|1402.4|1395.7|1394.5|1407.9|1406.7|1393.7|1392.5|6214
1662051600000|2022-09-01 17:00:00|1396|1394.8|1397.8|1396.6|1400.9|1399.7|1394.8|1393.6|4948
1662055200000|2022-09-01 18:00:00|1398.1|1396.9|1398.2|1397|1399.2|1398|1396.9|1395.7|4452
1662076800000|2022-09-02 00:00:00|1396.9|1395.7|1402.6|1401.4|1403.3|1402.1|1395.3|1394.1|1086
1662080400000|2022-09-02 01:00:00|1402.3|1401.1|1400.6|1399.4|1403.3|1402.1|1398.4|1397.2|972
1662084000000|2022-09-02 02:00:00|1400.7|1399.5|1405.8|1404.6|1405.9|1404.7|1396.8|1395.6|752
1662087600000|2022-09-02 03:00:00|1405.6|1404.4|1406|1404.8|1407.8|1406.6|1404.8|1403.6|680
1662091200000|2022-09-02 04:00:00|1406.1|1404.9|1406.4|1405.2|1407.6|1406.4|1406|1404.8|209
1662094800000|2022-09-02 05:00:00|1406.5|1405.3|1408.9|1407.7|1408.9|1407.7|1403.5|1402.3|555
1662098400000|2022-09-02 06:00:00|1409|1407.8|1411|1409.8|1411.1|1409.9|1406.1|1404.9|863
1662102000000|2022-09-02 07:00:00|1410.9|1409.7|1407|1405.8|1411.9|1410.7|1406.2|1405|598
1662105600000|2022-09-02 08:00:00|1407.1|1405.9|1411.7|1410.5|1411.8|1410.6|1405.3|1404.1|400
1662109200000|2022-09-02 09:00:00|1411.8|1410.6|1411|1409.8|1413.2|1412|1410.6|1409.4|528
1662112800000|2022-09-02 10:00:00|1411.2|1410|1411.4|1410.2|1413.2|1412|1409.7|1408.5|671
1662116400000|2022-09-02 11:00:00|1411.1|1409.9|1410.2|1409|1412.7|1411.5|1409.7|1408.5|553
1662120000000|2022-09-02 12:00:00|1410.3|1409.1|1416.5|1415.3|1421.1|1419.9|1410.2|1409|2337
1662123600000|2022-09-02 13:00:00|1417.7|1416.5|1419.3|1418.1|1422.9|1421.7|1414.3|1413.1|7051
1662127200000|2022-09-02 14:00:00|1419.5|1418.3|1422.5|1421.3|1425|1423.8|1418.8|1417.6|7908
1662130800000|2022-09-02 15:00:00|1422.6|1421.4|1424.5|1423.3|1424.8|1423.6|1416.8|1415.6|4854
1662134400000|2022-09-02 16:00:00|1424.6|1423.4|1421.9|1420.7|1425|1423.8|1419.2|1418|3163
1662138000000|2022-09-02 17:00:00|1421.7|1420.5|1423.4|1422.2|1424.9|1423.7|1419.5|1418.3|3214
1662141600000|2022-09-02 18:00:00|1423.3|1422.1|1423.4|1422.2|1424.9|1423.7|1421.6|1420.4|3106
1662422400000|2022-09-06 00:00:00|1419.7|1418.5|1422.6|1421.4|1424.8|1423.6|1416.2|1415|3683
1662426000000|2022-09-06 01:00:00|1422.5|1421.3|1417.3|1416.1|1426.2|1425|1416.8|1415.6|1976
1662429600000|2022-09-06 02:00:00|1417.2|1416|1420.7|1419.5|1422.2|1421|1415.7|1414.5|1934
1662433200000|2022-09-06 03:00:00|1420.6|1419.4|1419|1417.8|1421.7|1420.5|1417.8|1416.6|484
1662436800000|2022-09-06 04:00:00|1418.8|1417.6|1418.9|1417.7|1419.6|1418.4|1418.5|1417.3|89
1662440400000|2022-09-06 05:00:00|1419.3|1418.1|1417.5|1416.3|1420|1418.8|1417.3|1416.1|411
1662444000000|2022-09-06 06:00:00|1417.6|1416.4|1420.5|1419.3|1420.9|1419.7|1417.3|1416.1|475
1662447600000|2022-09-06 07:00:00|1420.4|1419.2|1418.4|1417.2|1421.2|1420|1417.7|1416.5|775
1662451200000|2022-09-06 08:00:00|1418.2|1417|1415.3|1414.1|1418.9|1417.7|1415.3|1414.1|768
1662454800000|2022-09-06 09:00:00|1415.1|1413.9|1414.5|1413.3|1415.2|1414|1413.6|1412.4|968
1662458400000|2022-09-06 10:00:00|1414.4|1413.2|1413|1411.8|1416.8|1415.6|1412.8|1411.6|860
1662462000000|2022-09-06 11:00:00|1412.9|1411.7|1406.3|1405.1|1413.2|1412|1406.3|1405.1|1604
1662465600000|2022-09-06 12:00:00|1406.4|1405.2|1409.2|1408|1411.2|1410|1405.4|1404.2|1178
1662469200000|2022-09-06 13:00:00|1412.7|1411.5|1403.2|1402|1413.2|1412|1398.3|1397.1|9834
1662472800000|2022-09-06 14:00:00|1403.1|1401.9|1404.6|1403.4|1405.3|1404.1|1395.6|1394.4|10083
1662476400000|2022-09-06 15:00:00|1404.4|1403.2|1405.9|1404.7|1407.2|1406|1398.3|1397.1|5251
1662480000000|2022-09-06 16:00:00|1406|1404.8|1405.2|1404|1410.9|1409.7|1403.7|1402.5|5421
1662483600000|2022-09-06 17:00:00|1405.4|1404.2|1401.8|1400.6|1405.7|1404.5|1400.4|1399.2|3509
1662487200000|2022-09-06 18:00:00|1401.9|1400.7|1404.6|1403.4|1405|1403.8|1400.3|1399.1|3351
1662508800000|2022-09-07 00:00:00|1402.1|1400.9|1392.7|1391.5|1402.1|1400.9|1391|1389.8|2317
1662512400000|2022-09-07 01:00:00|1392.5|1391.3|1390.4|1389.2|1396.2|1395|1388.3|1387.1|2009
1662516000000|2022-09-07 02:00:00|1390.3|1389.1|1389.4|1388.2|1391.1|1389.9|1388.7|1387.5|778
1662519600000|2022-09-07 03:00:00|1389.3|1388.1|1388.5|1387.3|1390.1|1388.9|1387.9|1386.7|934
1662523200000|2022-09-07 04:00:00|1388.6|1387.4|1390|1388.8|1390.5|1389.3|1388|1386.8|275
1662526800000|2022-09-07 05:00:00|1389.9|1388.7|1392.9|1391.7|1393.6|1392.4|1387.9|1386.7|911
1662530400000|2022-09-07 06:00:00|1393|1391.8|1397.9|1396.7|1398.3|1397.1|1392.6|1391.4|1908
1662534000000|2022-09-07 07:00:00|1398|1396.8|1402.6|1401.4|1403|1401.8|1394.9|1393.7|1303
1662537600000|2022-09-07 08:00:00|1402.8|1401.6|1400.9|1399.7|1405.4|1404.2|1400.4|1399.2|1450
1662541200000|2022-09-07 09:00:00|1400.8|1399.6|1400.9|1399.7|1403.9|1402.7|1400.6|1399.4|414
1662544800000|2022-09-07 10:00:00|1401.1|1399.9|1402.1|1400.9|1402.4|1401.2|1399.4|1398.2|571
1662548400000|2022-09-07 11:00:00|1402.2|1401|1404.4|1403.2|1408.5|1407.3|1401.1|1399.9|1862
1662552000000|2022-09-07 12:00:00|1404.6|1403.4|1407.8|1406.6|1407.9|1406.7|1401.4|1400.2|1333
1662555600000|2022-09-07 13:00:00|1403.8|1402.6|1417|1415.8|1421.8|1420.6|1400|1398.8|11120
1662559200000|2022-09-07 14:00:00|1416.9|1415.7|1422.6|1421.4|1434.7|1433.5|1415.6|1414.4|12808
1662562800000|2022-09-07 15:00:00|1422.8|1421.6|1404.9|1403.7|1423.4|1422.2|1400.2|1399|8955
1662566400000|2022-09-07 16:00:00|1404.8|1403.6|1394.4|1393.2|1404.8|1403.6|1391.9|1390.7|8107
1662570000000|2022-09-07 17:00:00|1394.7|1393.5|1390.6|1389.4|1396.4|1395.2|1389.2|1388|5407
1662573600000|2022-09-07 18:00:00|1390.7|1389.5|1385.2|1384|1390.7|1389.5|1384.9|1383.7|4689
1662595200000|2022-09-08 00:00:00|1386.7|1385.5|1392.7|1391.5|1393.2|1392|1384.1|1382.9|1593
1662598800000|2022-09-08 01:00:00|1392.9|1391.7|1393.2|1392|1401|1399.8|1392.9|1391.7|2142
1662602400000|2022-09-08 02:00:00|1393.9|1392.7|1395.7|1394.5|1395.7|1394.5|1391.9|1390.7|583
1662606000000|2022-09-08 03:00:00|1395.6|1394.4|1394.8|1393.6|1397.2|1396|1394.7|1393.5|452
1662609600000|2022-09-08 04:00:00|1394.9|1393.7|1392.9|1391.7|1395.2|1394|1392.2|1391|725
1662613200000|2022-09-08 05:00:00|1393.1|1391.9|1396.1|1394.9|1397.2|1396|1392.5|1391.3|1133
1662616800000|2022-09-08 06:00:00|1396|1394.8|1392.9|1391.7|1396.1|1394.9|1391.7|1390.5|609
1662620400000|2022-09-08 07:00:00|1392.8|1391.6|1396.2|1395|1396.7|1395.5|1392.8|1391.6|403
1662624000000|2022-09-08 08:00:00|1396.1|1394.9|1391.4|1390.2|1396.2|1395|1389.6|1388.4|884
1662627600000|2022-09-08 09:00:00|1391.3|1390.1|1388.5|1387.3|1391.3|1390.1|1387.2|1386|533
1662631200000|2022-09-08 10:00:00|1388.6|1387.4|1393.5|1392.3|1393.8|1392.6|1386.4|1385.2|698
1662634800000|2022-09-08 11:00:00|1393.6|1392.4|1391|1389.8|1394.8|1393.6|1390.8|1389.6|625
1662638400000|2022-09-08 12:00:00|1390.8|1389.6|1386.3|1385.1|1393.5|1392.3|1386|1384.8|1202
1662642000000|2022-09-08 13:00:00|1387.8|1386.6|1387.8|1386.6|1393.8|1392.6|1384.3|1383.1|7999
1662645600000|2022-09-08 14:00:00|1387.7|1386.5|1379.5|1378.3|1389.6|1388.4|1376.7|1375.5|10634
1662649200000|2022-09-08 15:00:00|1379.3|1378.1|1382.7|1381.5|1388.6|1387.4|1377.8|1376.6|4989
1662652800000|2022-09-08 16:00:00|1382.8|1381.6|1382.5|1381.3|1383.6|1382.4|1376.7|1375.5|4769
1662656400000|2022-09-08 17:00:00|1382.4|1381.2|1391.8|1390.6|1392.8|1391.6|1382.4|1381.2|4677
1662660000000|2022-09-08 18:00:00|1391.6|1390.4|1392.4|1391.2|1393.3|1392.1|1388.9|1387.7|3888
1662681600000|2022-09-09 00:00:00|1393.5|1392.3|1397.1|1395.9|1400.3|1399.1|1390.9|1389.7|1421
1662685200000|2022-09-09 01:00:00|1396.8|1395.6|1401.3|1400.1|1402.6|1401.4|1394.2|1393|1995
1662688800000|2022-09-09 02:00:00|1401.2|1400|1400.5|1399.3|1402.3|1401.1|1399.7|1398.5|694
1662692400000|2022-09-09 03:00:00|1400.6|1399.4|1400.5|1399.3|1402.3|1401.1|1399|1397.8|380
1662696000000|2022-09-09 04:00:00|1400.3|1399.1|1399|1397.8|1401.2|1400|1398.3|1397.1|107
1662699600000|2022-09-09 05:00:00|1398.7|1397.5|1403.8|1402.6|1405.4|1404.2|1397.9|1396.7|2210
1662703200000|2022-09-09 06:00:00|1403.7|1402.5|1401|1399.8|1405.4|1404.2|1399.8|1398.6|880
1662706800000|2022-09-09 07:00:00|1400.9|1399.7|1404.6|1403.4|1405.4|1404.2|1400.7|1399.5|502
1662710400000|2022-09-09 08:00:00|1404.5|1403.3|1404.2|1403|1404.6|1403.4|1402.2|1401|349
1662714000000|2022-09-09 09:00:00|1404.3|1403.1|1402.4|1401.2|1405.2|1404|1401.9|1400.7|485
1662717600000|2022-09-09 10:00:00|1402.3|1401.1|1402.3|1401.1|1402.6|1401.4|1399.7|1398.5|512
1662721200000|2022-09-09 11:00:00|1402.4|1401.2|1401.3|1400.1|1405.9|1404.7|1400.4|1399.2|1121
1662724800000|2022-09-09 12:00:00|1401.4|1400.2|1405.8|1404.6|1406.4|1405.2|1401|1399.8|1028
1662728400000|2022-09-09 13:00:00|1406.2|1405|1403.3|1402.1|1412.1|1410.9|1402.4|1401.2|8003
1662732000000|2022-09-09 14:00:00|1403.5|1402.3|1407.8|1406.6|1411.3|1410.1|1400|1398.8|6208
1662735600000|2022-09-09 15:00:00|1407.7|1406.5|1409.6|1408.4|1410.3|1409.1|1406.8|1405.6|3479
1662739200000|2022-09-09 16:00:00|1409.5|1408.3|1414.7|1413.5|1415.9|1414.7|1409.3|1408.1|4698
1662742800000|2022-09-09 17:00:00|1414.8|1413.6|1417.9|1416.7|1419.4|1418.2|1413.6|1412.4|4796
1662746400000|2022-09-09 18:00:00|1418|1416.8|1417.2|1416|1418.6|1417.4|1413.8|1412.6|3850
1662940800000|2022-09-12 00:00:00|1412.9|1411.7|1409.6|1408.4|1415|1413.8|1408|1406.8|1482
1662944400000|2022-09-12 01:00:00|1409.4|1408.2|1407.6|1406.4|1409.7|1408.5|1406.2|1405|711
1662948000000|2022-09-12 02:00:00|1407.7|1406.5|1408|1406.8|1408.9|1407.7|1406.7|1405.5|337
1662951600000|2022-09-12 03:00:00|1407.9|1406.7|1408.2|1407|1408.8|1407.6|1407|1405.8|188
1662955200000|2022-09-12 04:00:00|1408.1|1406.9|1408.3|1407.1|1408.9|1407.7|1407.8|1406.6|130
1662958800000|2022-09-12 05:00:00|1408.2|1407|1410.1|1408.9|1410.8|1409.6|1407.9|1406.7|263
1662962400000|2022-09-12 06:00:00|1410.2|1409|1414|1412.8|1414|1412.8|1409.8|1408.6|505
1662966000000|2022-09-12 07:00:00|1414.2|1413|1417.1|1415.9|1417.2|1416|1414|1412.8|669
1662969600000|2022-09-12 08:00:00|1417.2|1416|1420.8|1419.6|1421.2|1420|1415.8|1414.6|392
1662973200000|2022-09-12 09:00:00|1421.1|1419.9|1422.1|1420.9|1423.4|1422.2|1418.3|1417.1|585
1662976800000|2022-09-12 10:00:00|1422.2|1421|1419.3|1418.1|1422.7|1421.5|1419.3|1418.1|723
1662980400000|2022-09-12 11:00:00|1419.4|1418.2|1415.2|1414|1420.7|1419.5|1414.8|1413.6|746
1662984000000|2022-09-12 12:00:00|1415.1|1413.9|1418.2|1417|1420|1418.8|1414.9|1413.7|1226
1662987600000|2022-09-12 13:00:00|1419.2|1418|1418.8|1417.6|1425.8|1424.6|1415.5|1414.3|5481
1662991200000|2022-09-12 14:00:00|1419|1417.8|1422.2|1421|1425.4|1424.2|1415.9|1414.7|6491
1662994800000|2022-09-12 15:00:00|1422.4|1421.2|1428|1426|1428.6|1427|1419.9|1418.7|6234
1662998400000|2022-09-12 16:00:00|1438.3|1435.3|1488.7|1487.5|1489.2|1488|1436.4|1435.1|37364
1663002000000|2022-09-12 17:00:00|1488.9|1487.7|1489.9|1488.7|1492.8|1491.6|1481.9|1480.7|16126
1663005600000|2022-09-12 18:00:00|1489.7|1488.5|1489.2|1488|1492|1490.8|1487.9|1486.7|9315
1663027200000|2022-09-13 00:00:00|1489.6|1488.4|1489.1|1487.9|1491.2|1490|1486.1|1484.9|2035
1663030800000|2022-09-13 01:00:00|1488.9|1487.7|1490.7|1489.5|1491|1489.8|1483.6|1482.4|3228
1663034400000|2022-09-13 02:00:00|1490.8|1489.6|1491.7|1490.5|1491.9|1490.7|1488.2|1487|705
1663038000000|2022-09-13 03:00:00|1491.9|1490.7|1491.6|1490.4|1492.6|1491.4|1490.2|1489|703
1663041600000|2022-09-13 04:00:00|1491.4|1490.2|1493.3|1492.1|1495.3|1494.1|1491.4|1490.2|378
1663045200000|2022-09-13 05:00:00|1493.4|1492.2|1495.5|1494.3|1497.8|1496.6|1493|1491.8|1216
1663048800000|2022-09-13 06:00:00|1495.4|1494.2|1497.9|1496.7|1500.2|1499|1495.2|1494|1277
1663052400000|2022-09-13 07:00:00|1497.8|1496.6|1500.5|1499.3|1501|1499.8|1497.4|1496.2|1073
1663056000000|2022-09-13 08:00:00|1500.4|1499.2|1507.4|1506.2|1508|1506.8|1500.2|1499|1894
1663059600000|2022-09-13 09:00:00|1507.3|1506.1|1503.3|1502.1|1507.3|1506.1|1500.1|1498.9|1120
1663063200000|2022-09-13 10:00:00|1503.4|1502.2|1503|1501.8|1505|1503.8|1500.1|1498.9|2806
1663066800000|2022-09-13 11:00:00|1503.1|1501.9|1507.7|1506.5|1511.4|1510.2|1503.1|1501.9|2433
1663070400000|2022-09-13 12:00:00|1507.5|1506.3|1494.5|1493.3|1508.5|1507.3|1490|1488.8|5540
1663074000000|2022-09-13 13:00:00|1491.9|1490.7|1493.1|1491.9|1496.6|1495.4|1487.5|1486.3|13657
1663077600000|2022-09-13 14:00:00|1493|1491.8|1494.3|1493.1|1497.3|1496.1|1488.6|1487.4|14686
1663081200000|2022-09-13 15:00:00|1494.4|1493.2|1484.8|1483.6|1494.5|1493.3|1484|1482.8|14471
1663084800000|2022-09-13 16:00:00|1484.7|1483.5|1488.9|1487.7|1490.9|1489.7|1483.9|1482.7|7337
1663088400000|2022-09-13 17:00:00|1488.8|1487.6|1480.8|1479.6|1489.2|1488|1479.6|1478.4|10632
1663092000000|2022-09-13 18:00:00|1480.7|1479.5|1481.3|1480.1|1483.1|1481.9|1479.8|1478.6|4887
1663113600000|2022-09-14 00:00:00|1479.8|1478.6|1477.7|1476.5|1482.6|1481.4|1476.8|1475.6|2441
1663117200000|2022-09-14 01:00:00|1477.8|1476.6|1480.4|1479.2|1483.6|1482.4|1477|1475.8|1728
1663120800000|2022-09-14 02:00:00|1480.5|1479.3|1486.9|1485.7|1489.1|1487.9|1479.7|1478.5|1189
1663124400000|2022-09-14 03:00:00|1487|1485.8|1485.2|1484|1487.9|1486.7|1484.8|1483.6|404
1663128000000|2022-09-14 04:00:00|1485.1|1483.9|1485.7|1484.5|1485.9|1484.7|1483.8|1482.6|245
1663131600000|2022-09-14 05:00:00|1485.5|1484.3|1484.4|1483.2|1485.5|1484.3|1483.2|1482|475
1663135200000|2022-09-14 06:00:00|1484.3|1483.1|1487.3|1486.1|1488.5|1487.3|1483.9|1482.7|1259
1663138800000|2022-09-14 07:00:00|1487.5|1486.3|1487|1485.8|1488.6|1487.4|1486.7|1485.5|663
1663142400000|2022-09-14 08:00:00|1487.1|1485.9|1491.6|1490.4|1492.2|1491|1486.7|1485.5|1057
1663146000000|2022-09-14 09:00:00|1491.5|1490.3|1492.2|1491|1493.1|1491.9|1490|1488.8|779
1663149600000|2022-09-14 10:00:00|1492.3|1491.1|1491.4|1490.2|1493.2|1492|1490.4|1489.2|365
1663153200000|2022-09-14 11:00:00|1491.1|1489.9|1482.4|1481.2|1491.1|1489.9|1481.5|1480.3|1712
1663156800000|2022-09-14 12:00:00|1482.3|1481.1|1482.1|1480.9|1483.6|1482.4|1476.3|1475.1|2393
1663160400000|2022-09-14 13:00:00|1483.8|1482.6|1483.5|1482.3|1490.9|1489.7|1480.8|1479.6|9251
1663164000000|2022-09-14 14:00:00|1483.4|1482.2|1476.2|1475|1483.6|1482.4|1472.2|1471|16818
1663167600000|2022-09-14 15:00:00|1476.5|1475.3|1461.2|1460|1477.2|1476|1459.3|1458.1|12758
1663171200000|2022-09-14 16:00:00|1461.3|1460.1|1463.1|1461.9|1465.4|1464.2|1458.3|1457.1|8252
1663174800000|2022-09-14 17:00:00|1463.2|1462|1460.5|1459.3|1464.1|1462.9|1460.3|1459.1|5623
1663178400000|2022-09-14 18:00:00|1460.7|1459.5|1462.4|1461.2|1462.6|1461.4|1458|1456.8|5813
1663200000000|2022-09-15 00:00:00|1461.7|1460.5|1463.3|1462.1|1465|1463.8|1459.6|1458.4|2787
1663203600000|2022-09-15 01:00:00|1463.4|1462.2|1465.3|1464.1|1467.6|1466.4|1461.9|1460.7|2093
1663207200000|2022-09-15 02:00:00|1465.4|1464.2|1462.5|1461.3|1468.1|1466.9|1461.8|1460.6|1009
1663210800000|2022-09-15 03:00:00|1462.4|1461.2|1457.1|1455.9|1462.4|1461.2|1456.8|1455.6|795
1663214400000|2022-09-15 04:00:00|1457.2|1456|1456|1454.8|1458.2|1457|1455.2|1454|388
1663218000000|2022-09-15 05:00:00|1455.8|1454.6|1459.4|1458.2|1459.7|1458.5|1454.7|1453.5|1115
1663221600000|2022-09-15 06:00:00|1459.3|1458.1|1458.4|1457.2|1461.4|1460.2|1456.2|1455|1940
1663225200000|2022-09-15 07:00:00|1458.3|1457.1|1459.9|1458.7|1462|1460.8|1457.1|1455.9|495
1663228800000|2022-09-15 08:00:00|1459.8|1458.6|1463.9|1462.7|1464.2|1463|1456.2|1455|668
1663232400000|2022-09-15 09:00:00|1463.8|1462.6|1465.2|1464|1465.7|1464.5|1460.7|1459.5|841
1663236000000|2022-09-15 10:00:00|1465.1|1463.9|1463.4|1462.2|1467.2|1466|1461.2|1460|825
1663239600000|2022-09-15 11:00:00|1463.5|1462.3|1460.4|1459.2|1464.5|1463.3|1460|1458.8|1817
1663243200000|2022-09-15 12:00:00|1460.3|1459.1|1459.6|1458.4|1462.2|1461|1454.7|1453.5|2552
1663246800000|2022-09-15 13:00:00|1456.4|1455.2|1458.2|1457|1459|1457.8|1448.9|1447.7|9754
1663250400000|2022-09-15 14:00:00|1458.4|1457.2|1458|1456.8|1473.2|1472|1456.7|1455.5|15403
1663254000000|2022-09-15 15:00:00|1457.7|1456.5|1460.5|1459.3|1465.7|1464.5|1451.7|1450.5|8056
1663257600000|2022-09-15 16:00:00|1460.7|1459.5|1463.2|1462|1467.7|1466.5|1459.6|1458.4|5225
1663261200000|2022-09-15 17:00:00|1463.4|1462.2|1456.8|1455.6|1464.4|1463.2|1456.2|1455|4719
1663264800000|2022-09-15 18:00:00|1456.7|1455.5|1456.1|1454.9|1459.4|1458.2|1455.2|1454|3635
1663286400000|2022-09-16 00:00:00|1454.6|1453.4|1456.7|1455.5|1458.8|1457.6|1451.8|1450.6|958
1663290000000|2022-09-16 01:00:00|1456.6|1455.4|1454.3|1453.1|1459.8|1458.6|1453.4|1452.2|1426
1663293600000|2022-09-16 02:00:00|1454.2|1453|1455.1|1453.9|1456.3|1455.1|1451.5|1450.3|498
1663297200000|2022-09-16 03:00:00|1455.2|1454|1451.1|1449.9|1455.4|1454.2|1448.7|1447.5|1720
1663300800000|2022-09-16 04:00:00|1451|1449.8|1450.6|1449.4|1451.6|1450.4|1450.3|1449.1|207
1663304400000|2022-09-16 05:00:00|1450.5|1449.3|1450.8|1449.6|1451.2|1450|1449.5|1448.3|361
1663308000000|2022-09-16 06:00:00|1450.7|1449.5|1457.9|1456.7|1457.9|1456.7|1450.4|1449.2|1228
1663311600000|2022-09-16 07:00:00|1458.2|1457|1451.7|1450.5|1458.4|1457.2|1450.9|1449.7|583
1663315200000|2022-09-16 08:00:00|1451.6|1450.4|1448.3|1447.1|1451.7|1450.5|1447.5|1446.3|1689
1663318800000|2022-09-16 09:00:00|1448.2|1447|1447.2|1446|1451.1|1449.9|1447.2|1446|774
1663322400000|2022-09-16 10:00:00|1447.3|1446.1|1448|1446.8|1448.6|1447.4|1445.8|1444.6|820
1663326000000|2022-09-16 11:00:00|1447.9|1446.7|1452.8|1451.6|1454.3|1453.1|1447.5|1446.3|886
1663329600000|2022-09-16 12:00:00|1452.9|1451.7|1450.8|1449.6|1455.4|1454.2|1450.1|1448.9|1074
1663333200000|2022-09-16 13:00:00|1451.2|1450|1443.6|1442.4|1453.6|1452.4|1439|1437.8|8982
1663336800000|2022-09-16 14:00:00|1443.7|1442.5|1451.1|1449.9|1452.9|1451.7|1442.6|1441.4|9127
1663340400000|2022-09-16 15:00:00|1451|1449.8|1454.6|1453.4|1458.9|1457.7|1444.8|1443.6|7303
1663344000000|2022-09-16 16:00:00|1454.5|1453.3|1447.9|1446.7|1458.2|1457|1444.5|1443.3|6237
1663347600000|2022-09-16 17:00:00|1448.1|1446.9|1452.6|1451.4|1458.5|1457.3|1447|1445.8|5778
1663351200000|2022-09-16 18:00:00|1452.7|1451.5|1451.1|1449.9|1455.6|1454.4|1450.9|1449.7|4166
1663545600000|2022-09-19 00:00:00|1450|1448.8|1457.2|1456|1458|1456.8|1449.8|1448.6|1292
1663549200000|2022-09-19 01:00:00|1457.1|1455.9|1461.6|1460.4|1461.9|1460.7|1456.6|1455.4|1696
1663552800000|2022-09-19 02:00:00|1462.1|1460.9|1468.2|1467|1470.4|1469.2|1455.3|1454.1|2775
1663556400000|2022-09-19 03:00:00|1468.1|1466.9|1464.3|1463.1|1468.7|1467.5|1463.3|1462.1|432
1663560000000|2022-09-19 04:00:00|1464.2|1463|1463.1|1461.9|1464.6|1463.4|1463.1|1461.9|110
1663563600000|2022-09-19 05:00:00|1463|1461.8|1460.2|1459|1464.8|1463.6|1460.2|1459|471
1663567200000|2022-09-19 06:00:00|1460.1|1458.9|1459|1457.8|1460.7|1459.5|1457.3|1456.1|817
1663570800000|2022-09-19 07:00:00|1459.2|1458|1456.2|1455|1459.8|1458.6|1455.9|1454.7|384
1663574400000|2022-09-19 08:00:00|1456|1454.8|1455.1|1453.9|1458|1456.8|1454.3|1453.1|441
1663578000000|2022-09-19 09:00:00|1455.2|1454|1454.9|1453.7|1455.5|1454.3|1453.1|1451.9|571
1663581600000|2022-09-19 10:00:00|1454.6|1453.4|1458.5|1457.3|1459.3|1458.1|1453.1|1451.9|691
1663585200000|2022-09-19 11:00:00|1458.4|1457.2|1456|1454.8|1458.6|1457.4|1452.1|1450.9|779
1663588800000|2022-09-19 12:00:00|1456.3|1455.1|1450|1448.8|1456.3|1455.1|1448.6|1447.4|1004
1663592400000|2022-09-19 13:00:00|1447.5|1446.3|1456.3|1455.1|1458.4|1457.2|1443.3|1442.1|8875
1663596000000|2022-09-19 14:00:00|1456.4|1455.2|1466.2|1465|1469.5|1468.3|1454.2|1453|15705
1663599600000|2022-09-19 15:00:00|1466.4|1465.2|1460.7|1459.5|1466.9|1465.7|1456.3|1455.1|5767
1663603200000|2022-09-19 16:00:00|1460.8|1459.6|1462.6|1461.4|1464.4|1463.2|1459.8|1458.6|3111
1663606800000|2022-09-19 17:00:00|1462.5|1461.3|1466.8|1465.6|1466.9|1465.7|1462.2|1461|3584
1663610400000|2022-09-19 18:00:00|1466.9|1465.7|1466.2|1465|1467|1465.8|1465.3|1464.1|3411
1663632000000|2022-09-20 00:00:00|1466.9|1465.7|1465.7|1464.5|1471.3|1470.1|1464.1|1462.9|2300
1663635600000|2022-09-20 01:00:00|1465.8|1464.6|1468.7|1467.5|1469.5|1468.3|1461.8|1460.6|1611
1663639200000|2022-09-20 02:00:00|1468.6|1467.4|1470.5|1469.3|1470.9|1469.7|1468|1466.8|451
1663642800000|2022-09-20 03:00:00|1470.3|1469.1|1466.7|1465.5|1470.8|1469.6|1466.5|1465.3|145
1663646400000|2022-09-20 04:00:00|1466.8|1465.6|1466.6|1465.4|1468.1|1466.9|1465.7|1464.5|204
1663650000000|2022-09-20 05:00:00|1466.4|1465.2|1468.6|1467.4|1469.7|1468.5|1463.4|1462.2|702
1663653600000|2022-09-20 06:00:00|1468.7|1467.5|1468.8|1467.6|1472.5|1471.3|1466.2|1465|1165
1663657200000|2022-09-20 07:00:00|1469|1467.8|1470.5|1469.3|1471.7|1470.5|1467.5|1466.3|375
1663660800000|2022-09-20 08:00:00|1470.4|1469.2|1470.9|1469.7|1471.7|1470.5|1468.1|1466.9|1148
1663664400000|2022-09-20 09:00:00|1471.1|1469.9|1466.9|1465.7|1471.7|1470.5|1465.6|1464.4|363
1663668000000|2022-09-20 10:00:00|1466.8|1465.6|1466.4|1465.2|1468.6|1467.4|1465.3|1464.1|398
1663671600000|2022-09-20 11:00:00|1466.5|1465.3|1460.9|1459.7|1466.6|1465.4|1460.3|1459.1|960
1663675200000|2022-09-20 12:00:00|1461|1459.8|1460|1458.8|1461.7|1460.5|1457.2|1456|1541
1663678800000|2022-09-20 13:00:00|1459.9|1458.7|1463.2|1462|1465.4|1464.2|1456.3|1455.1|15155
1663682400000|2022-09-20 14:00:00|1463.5|1462.3|1474.1|1472.9|1475.4|1474.2|1461.6|1460.4|13936
1663686000000|2022-09-20 15:00:00|1474.5|1473.3|1487.4|1486.2|1488.8|1487.6|1473.5|1472.3|10108
1663689600000|2022-09-20 16:00:00|1487.5|1486.3|1487.7|1486.5|1489.9|1488.7|1483.7|1482.5|5972
1663693200000|2022-09-20 17:00:00|1487.9|1486.7|1484|1482.8|1488.2|1487|1482.7|1481.5|5424
1663696800000|2022-09-20 18:00:00|1484.2|1483|1481.2|1480|1484.6|1483.4|1481.1|1479.9|4406
1663718400000|2022-09-21 00:00:00|1481.9|1480.7|1478.8|1477.6|1483.1|1481.9|1478.8|1477.6|1435
1663722000000|2022-09-21 01:00:00|1478.9|1477.7|1477|1475.8|1479.2|1478|1476.3|1475.1|877
1663725600000|2022-09-21 02:00:00|1476.9|1475.7|1482.5|1481.3|1483.2|1482|1475.7|1474.5|1271
1663729200000|2022-09-21 03:00:00|1482.6|1481.4|1482.6|1481.4|1482.9|1481.7|1479.9|1478.7|3424
1663732800000|2022-09-21 04:00:00|1482.7|1481.5|1481.9|1480.7|1483.5|1482.3|1481.2|1480|227
1663736400000|2022-09-21 05:00:00|1482|1480.8|1486|1484.8|1486.5|1485.3|1481.5|1480.3|791
1663740000000|2022-09-21 06:00:00|1485.9|1484.7|1487.9|1486.7|1492.7|1491.5|1485.1|1483.9|5093
1663743600000|2022-09-21 07:00:00|1487.8|1486.6|1487|1485.8|1489.7|1488.5|1483.5|1482.3|722
1663747200000|2022-09-21 08:00:00|1487.1|1485.9|1482.7|1481.5|1488.8|1487.6|1480.3|1479.1|1832
1663750800000|2022-09-21 09:00:00|1482.6|1481.4|1483.2|1482|1488|1486.8|1482.2|1481|641
1663754400000|2022-09-21 10:00:00|1483.4|1482.2|1487.4|1486.2|1488.5|1487.3|1483.2|1482|506
1663758000000|2022-09-21 11:00:00|1487.5|1486.3|1488|1486.8|1489.5|1488.3|1485.1|1483.9|612
1663761600000|2022-09-21 12:00:00|1488.2|1487|1476.8|1475.6|1488.2|1487|1476.5|1475.3|3277
1663765200000|2022-09-21 13:00:00|1477.5|1476.3|1474.2|1473|1486.2|1485|1473.6|1472.4|10603
1663768800000|2022-09-21 14:00:00|1474.1|1472.9|1469.4|1468.2|1474.4|1473.2|1465.2|1464|9314
1663772400000|2022-09-21 15:00:00|1469.2|1468|1476.7|1475.5|1478.7|1477.5|1468.9|1467.7|7407
1663776000000|2022-09-21 16:00:00|1476.8|1475.6|1471.7|1470.5|1476.8|1475.6|1470.4|1469.2|5478
1663779600000|2022-09-21 17:00:00|1471.8|1470.6|1468.1|1466.9|1473.5|1472.3|1467.4|1466.2|3443
1663783200000|2022-09-21 18:00:00|1468|1466.8|1466|1464.8|1468.7|1467.5|1464.3|1463.1|5096
1663804800000|2022-09-22 00:00:00|1461.5|1460.3|1463.5|1462.3|1463.8|1462.6|1453.5|1452.3|3493
1663808400000|2022-09-22 01:00:00|1463.6|1462.4|1472.8|1471.6|1473|1471.8|1461.8|1460.6|2639
1663812000000|2022-09-22 02:00:00|1473|1471.8|1470.9|1469.7|1475.2|1474|1466|1464.8|1405
1663815600000|2022-09-22 03:00:00|1471|1469.8|1471.7|1470.5|1478.3|1477.1|1470.7|1469.5|2132
1663819200000|2022-09-22 04:00:00|1471.8|1470.6|1469.8|1468.6|1472.8|1471.6|1469.5|1468.3|764
1663822800000|2022-09-22 05:00:00|1469.6|1468.4|1478.2|1477|1479.5|1478.3|1469.5|1468.3|2681
1663826400000|2022-09-22 06:00:00|1478.3|1477.1|1475.1|1473.9|1479.5|1478.3|1474.4|1473.2|1736
1663830000000|2022-09-22 07:00:00|1474.9|1473.7|1477.1|1475.9|1478|1476.8|1470.7|1469.5|1159
1663833600000|2022-09-22 08:00:00|1477|1475.8|1477|1475.8|1480.1|1478.9|1476|1474.8|855
1663837200000|2022-09-22 09:00:00|1477.2|1476|1475.7|1474.5|1480.1|1478.9|1475.2|1474|775
1663840800000|2022-09-22 10:00:00|1475.6|1474.4|1473.7|1472.5|1476.7|1475.5|1470.8|1469.6|1053
1663844400000|2022-09-22 11:00:00|1473.6|1472.4|1472|1470.8|1474.1|1472.9|1465.1|1463.9|2561
1663848000000|2022-09-22 12:00:00|1472.1|1470.9|1467.3|1466.1|1474.8|1473.6|1464.6|1463.4|3616
1663851600000|2022-09-22 13:00:00|1469.6|1468.4|1467|1465.8|1474.5|1473.3|1465.7|1464.5|9195
1663855200000|2022-09-22 14:00:00|1466.9|1465.7|1459.1|1457.9|1467|1465.8|1457.9|1456.7|13770
1663858800000|2022-09-22 15:00:00|1459.2|1458|1463.2|1462|1466.4|1465.2|1456.3|1455.1|6744
1663862400000|2022-09-22 16:00:00|1463.1|1461.9|1463.8|1462.6|1465.8|1464.6|1460.8|1459.6|3540
1663866000000|2022-09-22 17:00:00|1463.5|1462.3|1464.7|1463.5|1465.8|1464.6|1461.1|1459.9|4959
1663869600000|2022-09-22 18:00:00|1464.9|1463.7|1460.1|1458.9|1464.9|1463.7|1460.1|1458.9|3712
1663891200000|2022-09-23 00:00:00|1458.8|1457.6|1459.3|1458.1|1460|1458.8|1457.2|1456|1451
1663894800000|2022-09-23 01:00:00|1459.2|1458|1459.2|1458|1461|1459.8|1455.3|1454.1|1825
1663898400000|2022-09-23 02:00:00|1459.1|1457.9|1457|1455.8|1460.6|1459.4|1456|1454.8|1164
1663902000000|2022-09-23 03:00:00|1457.1|1455.9|1456.9|1455.7|1459.7|1458.5|1456.1|1454.9|702
1663905600000|2022-09-23 04:00:00|1457|1455.8|1456.4|1455.2|1457.2|1456|1455.9|1454.7|208
1663909200000|2022-09-23 05:00:00|1456.2|1455|1455.5|1454.3|1459.4|1458.2|1454.6|1453.4|771
1663912800000|2022-09-23 06:00:00|1455.4|1454.2|1455.3|1454.1|1459|1457.8|1452.5|1451.3|1277
1663916400000|2022-09-23 07:00:00|1455.2|1454|1454.3|1453.1|1457.2|1456|1451.5|1450.3|1495
1663920000000|2022-09-23 08:00:00|1454.2|1453|1453.1|1451.9|1454.6|1453.4|1451|1449.8|732
1663923600000|2022-09-23 09:00:00|1453.3|1452.1|1454.7|1453.5|1455.5|1454.3|1451.8|1450.6|586
1663927200000|2022-09-23 10:00:00|1454.6|1453.4|1449.8|1448.6|1456.6|1455.4|1449.8|1448.6|945
1663930800000|2022-09-23 11:00:00|1449.9|1448.7|1450.2|1449|1451.5|1450.3|1448.8|1447.6|1156
1663934400000|2022-09-23 12:00:00|1450.1|1448.9|1443.9|1442.7|1450.1|1448.9|1441.7|1440.5|3939
1663938000000|2022-09-23 13:00:00|1443.5|1442.3|1428.1|1426.9|1443.6|1442.4|1426|1424.8|16424
1663941600000|2022-09-23 14:00:00|1428|1426.8|1433.5|1432.3|1436.3|1435.1|1426.5|1425.3|12026
1663945200000|2022-09-23 15:00:00|1433.6|1432.4|1434.8|1433.6|1439.3|1438.1|1432.5|1431.3|7205
1663948800000|2022-09-23 16:00:00|1434.7|1433.5|1431.8|1430.6|1435.5|1434.3|1429.4|1428.2|6116
1663952400000|2022-09-23 17:00:00|1431.7|1430.5|1432.4|1431.2|1435.6|1434.4|1431.7|1430.5|5197
1663956000000|2022-09-23 18:00:00|1432.6|1431.4|1430.5|1429.3|1434.5|1433.3|1430.1|1428.9|8132
1664150400000|2022-09-26 00:00:00|1429.4|1428.2|1430.1|1428.9|1435|1433.8|1425|1423.8|9614
1664154000000|2022-09-26 01:00:00|1430|1428.8|1425.5|1424.3|1436.4|1435.2|1425.2|1424|1897
1664157600000|2022-09-26 02:00:00|1425.3|1424.1|1419|1417.8|1426.3|1425.1|1417.7|1416.5|1713
1664161200000|2022-09-26 03:00:00|1418.8|1417.6|1417.5|1416.3|1419.5|1418.3|1417.5|1416.3|453
1664164800000|2022-09-26 04:00:00|1417.3|1416.1|1417.3|1416.1|1419.6|1418.4|1416.8|1415.6|353
1664168400000|2022-09-26 05:00:00|1417.2|1416|1416.7|1415.5|1418.8|1417.6|1416|1414.8|635
1664172000000|2022-09-26 06:00:00|1416.6|1415.4|1421.3|1420.1|1421.9|1420.7|1415.4|1414.2|1558
1664175600000|2022-09-26 07:00:00|1421.1|1419.9|1430.8|1429.6|1430.8|1429.6|1420.6|1419.4|889
1664179200000|2022-09-26 08:00:00|1430.6|1429.4|1428.2|1427|1432.8|1431.6|1427.1|1425.9|839
1664182800000|2022-09-26 09:00:00|1428|1426.8|1422|1420.8|1431.3|1430.1|1421.7|1420.5|694
1664186400000|2022-09-26 10:00:00|1422.1|1420.9|1424.8|1423.6|1427.1|1425.9|1422.1|1420.9|625
1664190000000|2022-09-26 11:00:00|1424.7|1423.5|1427.5|1426.3|1430.1|1428.9|1422.7|1421.5|1303
1664193600000|2022-09-26 12:00:00|1427.9|1426.7|1427.6|1426.4|1429.4|1428.2|1424.3|1423.1|1153
1664197200000|2022-09-26 13:00:00|1428.9|1427.7|1429.5|1428.3|1438.5|1437.3|1425.5|1424.3|14133
1664200800000|2022-09-26 14:00:00|1429.6|1428.4|1429.1|1427.9|1434.3|1433.1|1426.4|1425.2|7839
1664204400000|2022-09-26 15:00:00|1429|1427.8|1420.8|1419.6|1430.6|1429.4|1418.9|1417.7|5625
1664208000000|2022-09-26 16:00:00|1420.5|1419.3|1418.3|1417.1|1421.9|1420.7|1416.7|1415.5|6970
1664211600000|2022-09-26 17:00:00|1418.5|1417.3|1415.6|1414.4|1421.1|1419.9|1412.7|1411.5|7669
1664215200000|2022-09-26 18:00:00|1415.5|1414.3|1416.4|1415.2|1417.4|1416.2|1414.8|1413.6|4176
1664236800000|2022-09-27 00:00:00|1415.1|1413.9|1422.5|1421.3|1422.6|1421.4|1414.7|1413.5|4394
1664240400000|2022-09-27 01:00:00|1422.6|1421.4|1418.4|1417.2|1424.1|1422.9|1415.2|1414|2061
1664244000000|2022-09-27 02:00:00|1418.3|1417.1|1419.4|1418.2|1420.1|1418.9|1415.7|1414.5|448
1664247600000|2022-09-27 03:00:00|1419.7|1418.5|1418.9|1417.7|1420.7|1419.5|1416.9|1415.7|241
1664251200000|2022-09-27 04:00:00|1419|1417.8|1418.4|1417.2|1420.8|1419.6|1418.2|1417|93
1664254800000|2022-09-27 05:00:00|1418.5|1417.3|1425.1|1423.9|1425.7|1424.5|1417.8|1416.6|487
1664258400000|2022-09-27 06:00:00|1425|1423.8|1424.1|1422.9|1427.9|1426.7|1422.5|1421.3|1072
1664262000000|2022-09-27 07:00:00|1424.2|1423|1427.1|1425.9|1428.1|1426.9|1422.6|1421.4|454
1664265600000|2022-09-27 08:00:00|1426.8|1425.6|1425.9|1424.7|1428.5|1427.3|1425.2|1424|876
1664269200000|2022-09-27 09:00:00|1425.8|1424.6|1425.3|1424.1|1427.3|1426.1|1423.9|1422.7|455
1664272800000|2022-09-27 10:00:00|1425.4|1424.2|1425.8|1424.6|1428|1426.8|1423.8|1422.6|1378
1664276400000|2022-09-27 11:00:00|1425.9|1424.7|1425.1|1423.9|1427.2|1426|1424.5|1423.3|1050
1664280000000|2022-09-27 12:00:00|1425.3|1424.1|1430.6|1429.4|1431|1429.8|1425|1423.8|2079
1664283600000|2022-09-27 13:00:00|1429.6|1428.4|1437.7|1436.5|1440.5|1439.3|1424.8|1423.6|13008
1664287200000|2022-09-27 14:00:00|1437.9|1436.7|1429.6|1428.4|1438.2|1437|1427|1425.8|16126
1664290800000|2022-09-27 15:00:00|1429.5|1428.3|1424.2|1423|1431.6|1430.4|1424.1|1422.9|7694
1664294400000|2022-09-27 16:00:00|1424.1|1422.9|1421.3|1420.1|1424.9|1423.7|1420.2|1419|7336
1664298000000|2022-09-27 17:00:00|1421.5|1420.3|1418.1|1416.9|1423.1|1421.9|1416.4|1415.2|7728
1664301600000|2022-09-27 18:00:00|1418|1416.8|1413.7|1412.5|1418.2|1417|1412.2|1411|7005
1664323200000|2022-09-28 00:00:00|1413.6|1412.4|1413.9|1412.7|1417.5|1416.3|1412.7|1411.5|4054
1664326800000|2022-09-28 01:00:00|1413.8|1412.6|1405.7|1404.5|1417.5|1416.3|1405.5|1404.3|3584
1664330400000|2022-09-28 02:00:00|1405.8|1404.6|1405.7|1404.5|1408.3|1407.1|1405.2|1404|1799
1664334000000|2022-09-28 03:00:00|1405.8|1404.6|1406|1404.8|1410.6|1409.4|1405.8|1404.6|668
1664337600000|2022-09-28 04:00:00|1406.1|1404.9|1405.4|1404.2|1406.5|1405.3|1405.1|1403.9|1165
1664341200000|2022-09-28 05:00:00|1405.3|1404.1|1407.2|1406|1411.2|1410|1401.6|1400.4|1871
1664344800000|2022-09-28 06:00:00|1407.3|1406.1|1407.5|1406.3|1411.7|1410.5|1407.2|1406|875
1664348400000|2022-09-28 07:00:00|1407.7|1406.5|1403.6|1402.4|1408.2|1407|1402.5|1401.3|854
1664352000000|2022-09-28 08:00:00|1403.7|1402.5|1403.3|1402.1|1404.8|1403.6|1401.9|1400.7|567
1664355600000|2022-09-28 09:00:00|1403.4|1402.2|1398.1|1396.9|1404.9|1403.7|1398.1|1396.9|1141
1664359200000|2022-09-28 10:00:00|1398.2|1397|1409.3|1408.1|1409.6|1408.4|1397.4|1396.2|1866
1664362800000|2022-09-28 11:00:00|1409.6|1408.4|1406.4|1405.2|1411.1|1409.9|1405.6|1404.4|1047
1664366400000|2022-09-28 12:00:00|1406.5|1405.3|1411.4|1410.2|1411.9|1410.7|1403.1|1401.9|1676
1664370000000|2022-09-28 13:00:00|1414.3|1413.1|1410.4|1409.2|1416.6|1415.4|1407.8|1406.6|10796
1664373600000|2022-09-28 14:00:00|1410.6|1409.4|1405|1403.8|1414.4|1413.2|1404.4|1403.2|15171
1664377200000|2022-09-28 15:00:00|1404.9|1403.7|1404.9|1403.7|1405.8|1404.6|1396.8|1395.6|10778
1664380800000|2022-09-28 16:00:00|1404.8|1403.6|1404.3|1403.1|1410.7|1409.5|1403.1|1401.9|6496
1664384400000|2022-09-28 17:00:00|1404.8|1403.6|1414.4|1413.2|1417.1|1415.9|1404.8|1403.6|8505
1664388000000|2022-09-28 18:00:00|1414.5|1413.3|1416.9|1415.7|1417.3|1416.1|1413.9|1412.7|6544
1664409600000|2022-09-29 00:00:00|1417.6|1416.4|1414.3|1413.1|1418.4|1417.2|1411.5|1410.3|11461
1664413200000|2022-09-29 01:00:00|1414.4|1413.2|1424.9|1423.7|1426.5|1425.3|1412.1|1410.9|3118
1664416800000|2022-09-29 02:00:00|1424.6|1423.4|1425.4|1424.2|1425.7|1424.5|1418.4|1417.2|1835
1664420400000|2022-09-29 03:00:00|1425.5|1424.3|1428|1426.8|1428.4|1427.2|1424.2|1423|1346
1664424000000|2022-09-29 04:00:00|1427.9|1426.7|1427.3|1426.1|1429.3|1428.1|1426.7|1425.5|524
1664427600000|2022-09-29 05:00:00|1427.2|1426|1423.5|1422.3|1428.9|1427.7|1421.5|1420.3|1096
1664431200000|2022-09-29 06:00:00|1423.6|1422.4|1424.2|1423|1426.3|1425.1|1420.7|1419.5|1089
1664434800000|2022-09-29 07:00:00|1424.1|1422.9|1414|1412.8|1424.6|1423.4|1411.9|1410.7|1805
1664438400000|2022-09-29 08:00:00|1414.1|1412.9|1417.5|1416.3|1417.9|1416.7|1412|1410.8|982
1664442000000|2022-09-29 09:00:00|1417.4|1416.2|1422.7|1421.5|1423.2|1422|1417.1|1415.9|578
1664445600000|2022-09-29 10:00:00|1423|1421.8|1428.1|1426.9|1429.2|1428|1421.6|1420.4|1116
1664449200000|2022-09-29 11:00:00|1428.2|1427|1425.8|1424.6|1429.1|1427.9|1425.3|1424.1|1066
1664452800000|2022-09-29 12:00:00|1425.7|1424.5|1421.8|1420.6|1426.4|1425.2|1418.1|1416.9|3068
1664456400000|2022-09-29 13:00:00|1427.1|1425.9|1424.4|1423.2|1431.1|1429.9|1420.6|1419.4|11700
1664460000000|2022-09-29 14:00:00|1424.7|1423.5|1420|1418.8|1424.7|1423.5|1413.6|1412.4|11764
1664463600000|2022-09-29 15:00:00|1419.9|1418.7|1423.9|1422.7|1425|1423.8|1417.6|1416.4|4956
1664467200000|2022-09-29 16:00:00|1423.8|1422.6|1421.9|1420.7|1424.1|1422.9|1417.3|1416.1|6274
1664470800000|2022-09-29 17:00:00|1422|1420.8|1419.8|1418.6|1422.7|1421.5|1417.7|1416.5|6045
1664474400000|2022-09-29 18:00:00|1419.9|1418.7|1418.3|1417.1|1421.2|1420|1417.9|1416.7|4186
1664496000000|2022-09-30 00:00:00|1418.2|1417|1422.2|1421|1423.3|1422.1|1417.4|1416.2|731
1664499600000|2022-09-30 01:00:00|1422|1420.8|1424.2|1423|1425.5|1424.3|1417.8|1416.6|1767
1664503200000|2022-09-30 02:00:00|1424.3|1423.1|1421.8|1420.6|1424.3|1423.1|1417.5|1416.3|1712
1664506800000|2022-09-30 03:00:00|1421.6|1420.4|1418.9|1417.7|1421.8|1420.6|1418.5|1417.3|327
1664510400000|2022-09-30 04:00:00|1418.8|1417.6|1418.8|1417.6|1420.3|1419.1|1417.9|1416.7|236
1664514000000|2022-09-30 05:00:00|1418.7|1417.5|1421.8|1420.6|1422.8|1421.6|1418|1416.8|1033
1664517600000|2022-09-30 06:00:00|1421.9|1420.7|1424.3|1423.1|1424.6|1423.4|1419.9|1418.7|2041
1664521200000|2022-09-30 07:00:00|1424.2|1423|1426.8|1425.6|1427.2|1426|1422.6|1421.4|1020
1664524800000|2022-09-30 08:00:00|1426.7|1425.5|1425|1423.8|1427.2|1426|1424.2|1423|379
1664528400000|2022-09-30 09:00:00|1425.1|1423.9|1423.5|1422.3|1427|1425.8|1422.9|1421.7|446
1664532000000|2022-09-30 10:00:00|1423.4|1422.2|1424.1|1422.9|1425.4|1424.2|1422.8|1421.6|470
1664535600000|2022-09-30 11:00:00|1424|1422.8|1424.3|1423.1|1425.2|1424|1422.3|1421.1|955
1664539200000|2022-09-30 12:00:00|1424.2|1423|1424.6|1423.4|1425.9|1424.7|1419.9|1418.7|1401
1664542800000|2022-09-30 13:00:00|1424.1|1422.9|1423.6|1422.4|1424.4|1423.2|1414|1412.8|7626
1664546400000|2022-09-30 14:00:00|1423.7|1422.5|1431.8|1430.6|1433.4|1432.2|1420.1|1418.9|10598
1664550000000|2022-09-30 15:00:00|1431.7|1430.5|1427.7|1426.5|1433.4|1432.2|1427.7|1426.5|10539
1664553600000|2022-09-30 16:00:00|1427.8|1426.6|1398.5|1397.3|1430.7|1429.5|1386.5|1385.3|25261
1664557200000|2022-09-30 17:00:00|1398.6|1397.4|1383.4|1382.2|1401.1|1399.9|1383.3|1382.1|11562
1664560800000|2022-09-30 18:00:00|1383.5|1382.3|1374.5|1372.5|1384.2|1383|1372.4|1371.2|10347
1664755200000|2022-10-03 00:00:00|1372.4|1371.2|1382.7|1381.5|1384.5|1383.3|1371.7|1370.5|3497
1664758800000|2022-10-03 01:00:00|1382.5|1381.3|1383.5|1382.3|1385.1|1383.9|1379.9|1378.7|675
1664762400000|2022-10-03 02:00:00|1383.4|1382.2|1379.5|1378.3|1383.4|1382.2|1379|1377.8|501
1664766000000|2022-10-03 03:00:00|1379.6|1378.4|1378.9|1377.7|1380.9|1379.7|1378.6|1377.4|239
1664769600000|2022-10-03 04:00:00|1378.8|1377.6|1379.3|1378.1|1380.4|1379.2|1378.5|1377.3|96
1664773200000|2022-10-03 05:00:00|1379.1|1377.9|1376.7|1375.5|1379.8|1378.6|1376|1374.8|454
1664776800000|2022-10-03 06:00:00|1376.5|1375.3|1379.3|1378.1|1381.6|1380.4|1375.6|1374.4|639
1664780400000|2022-10-03 07:00:00|1378.9|1377.7|1380.9|1379.7|1382|1380.8|1377.4|1376.2|587
1664784000000|2022-10-03 08:00:00|1380.8|1379.6|1380.7|1379.5|1382.7|1381.5|1378.3|1377.1|1396
1664787600000|2022-10-03 09:00:00|1380.6|1379.4|1375.1|1373.9|1381.3|1380.1|1373.9|1372.7|1495
1664791200000|2022-10-03 10:00:00|1375.2|1374|1372.3|1371.1|1376.7|1375.5|1372.3|1371.1|1138
1664794800000|2022-10-03 11:00:00|1372.2|1371|1374|1372.8|1377.1|1375.9|1372.1|1370.9|1583
1664798400000|2022-10-03 12:00:00|1374.3|1373.1|1377|1375.8|1378.3|1377.1|1371.7|1370.5|1672
1664802000000|2022-10-03 13:00:00|1380.5|1379.3|1372|1370.8|1381.3|1380.1|1370.7|1369.5|12360
1664805600000|2022-10-03 14:00:00|1372.1|1370.9|1377.3|1376.1|1381.3|1380.1|1371.4|1370.2|12762
1664809200000|2022-10-03 15:00:00|1377.4|1376.2|1378.6|1377.4|1384.1|1382.9|1376.9|1375.7|7114
1664812800000|2022-10-03 16:00:00|1378.4|1377.2|1382.3|1381.1|1382.4|1381.2|1375.9|1374.7|5361
1664816400000|2022-10-03 17:00:00|1382.4|1381.2|1381.7|1380.5|1384.8|1383.6|1380.4|1379.2|8154
1664820000000|2022-10-03 18:00:00|1381.8|1380.6|1384.1|1382.9|1385.2|1384|1381.7|1380.5|5465
1664841600000|2022-10-04 00:00:00|1381.9|1380.7|1383|1381.8|1383.7|1382.5|1380.1|1378.9|1275
1664845200000|2022-10-04 01:00:00|1383.2|1382|1383.5|1382.3|1384.9|1383.7|1382.2|1381|454
1664848800000|2022-10-04 02:00:00|1383.7|1382.5|1383.5|1382.3|1384.7|1383.5|1382.7|1381.5|902
1664852400000|2022-10-04 03:00:00|1383.6|1382.4|1381.9|1380.7|1383.6|1382.4|1380.2|1379|589
1664856000000|2022-10-04 04:00:00|1382|1380.8|1382.9|1381.7|1383.2|1382|1381.5|1380.3|198
1664859600000|2022-10-04 05:00:00|1383|1381.8|1383.2|1382|1383.7|1382.5|1382.5|1381.3|174
1664863200000|2022-10-04 06:00:00|1383.4|1382.2|1384.9|1383.7|1385.5|1384.3|1382.5|1381.3|402
1664866800000|2022-10-04 07:00:00|1384.8|1383.6|1386.8|1385.6|1387|1385.8|1384|1382.8|1435
1664870400000|2022-10-04 08:00:00|1386.9|1385.7|1387.1|1385.9|1388.1|1386.9|1386.4|1385.2|453
1664874000000|2022-10-04 09:00:00|1386.9|1385.7|1387.7|1386.5|1388.1|1386.9|1385.5|1384.3|541
1664877600000|2022-10-04 10:00:00|1387.5|1386.3|1387.3|1386.1|1388.4|1387.2|1386.5|1385.3|1215
1664881200000|2022-10-04 11:00:00|1387.1|1385.9|1387.1|1385.9|1388.2|1387|1386.3|1385.1|1219
1664884800000|2022-10-04 12:00:00|1387|1385.8|1394.7|1393.5|1395.4|1394.2|1386.6|1385.4|2531
1664888400000|2022-10-04 13:00:00|1396.6|1395.4|1398|1396.8|1402.9|1401.7|1394.3|1393.1|13258
1664892000000|2022-10-04 14:00:00|1398.1|1396.9|1401.4|1400.2|1401.9|1400.7|1394|1392.8|11621
1664895600000|2022-10-04 15:00:00|1401.6|1400.4|1393.3|1392.1|1402.6|1401.4|1391.8|1390.6|8319
1664899200000|2022-10-04 16:00:00|1393.4|1392.2|1391.7|1390.5|1398.7|1397.5|1390.4|1389.2|5945
1664902800000|2022-10-04 17:00:00|1391.8|1390.6|1395.3|1394.1|1396.1|1394.9|1390.8|1389.6|5360
1664906400000|2022-10-04 18:00:00|1395.6|1394.4|1391.8|1390.6|1395.7|1394.5|1391.3|1390.1|4682
1664928000000|2022-10-05 00:00:00|1391.9|1390.7|1390.4|1389.2|1391.9|1390.7|1389|1387.8|1121
1664931600000|2022-10-05 01:00:00|1390.3|1389.1|1389.1|1387.9|1391|1389.8|1387.8|1386.6|371
1664935200000|2022-10-05 02:00:00|1389.4|1388.2|1390.3|1389.1|1392|1390.8|1388|1386.8|448
1664938800000|2022-10-05 03:00:00|1390.2|1389|1390.7|1389.5|1390.7|1389.5|1388.7|1387.5|295
1664942400000|2022-10-05 04:00:00|1390.4|1389.2|1390.6|1389.4|1390.9|1389.7|1389.3|1388.1|110
1664946000000|2022-10-05 05:00:00|1390.8|1389.6|1391|1389.8|1391.8|1390.6|1389.9|1388.7|232
1664949600000|2022-10-05 06:00:00|1391.2|1390|1392.4|1391.2|1394|1392.8|1391.1|1389.9|385
1664953200000|2022-10-05 07:00:00|1392.1|1390.9|1387.7|1386.5|1393.2|1392|1386.6|1385.4|778
1664956800000|2022-10-05 08:00:00|1388|1386.8|1384.9|1383.7|1388.5|1387.3|1384.7|1383.5|875
1664960400000|2022-10-05 09:00:00|1385|1383.8|1384.6|1383.4|1387.5|1386.3|1384.3|1383.1|1008
1664964000000|2022-10-05 10:00:00|1384.7|1383.5|1382.1|1380.9|1385|1383.8|1381.6|1380.4|925
1664967600000|2022-10-05 11:00:00|1382.2|1381|1383|1381.8|1383.6|1382.4|1380.3|1379.1|1428
1664971200000|2022-10-05 12:00:00|1382.8|1381.6|1382.3|1381.1|1383|1381.8|1380.4|1379.2|1030
1664974800000|2022-10-05 13:00:00|1382|1380.8|1380|1378.8|1382|1380.8|1374.2|1373|10485
1664978400000|2022-10-05 14:00:00|1379.8|1378.6|1377.9|1376.7|1385.6|1384.4|1371.7|1370.5|12851
1664982000000|2022-10-05 15:00:00|1378.2|1377|1383.3|1382.1|1384.1|1382.9|1376.9|1375.7|5444
1664985600000|2022-10-05 16:00:00|1383.5|1382.3|1381.7|1380.5|1388.6|1387.4|1381.2|1380|3651
1664989200000|2022-10-05 17:00:00|1381.6|1380.4|1378.8|1377.6|1382.8|1381.6|1377.8|1376.6|4074
1664992800000|2022-10-05 18:00:00|1378.9|1377.7|1381|1379.8|1381.5|1380.3|1378.2|1377|5675
1665014400000|2022-10-06 00:00:00|1378.6|1377.4|1385.2|1384|1386.4|1385.2|1378.6|1377.4|1768
1665018000000|2022-10-06 01:00:00|1385.3|1384.1|1383.6|1382.4|1386.4|1385.2|1382.1|1380.9|653
1665021600000|2022-10-06 02:00:00|1383.7|1382.5|1381.6|1380.4|1384.9|1383.7|1381.1|1379.9|288
1665025200000|2022-10-06 03:00:00|1381.7|1380.5|1380.7|1379.5|1382.3|1381.1|1380.4|1379.2|200
1665028800000|2022-10-06 04:00:00|1380.6|1379.4|1383.1|1381.9|1383.1|1381.9|1380.2|1379|97
1665032400000|2022-10-06 05:00:00|1382.9|1381.7|1381.2|1380|1382.9|1381.7|1380.2|1379|1159
1665036000000|2022-10-06 06:00:00|1381.1|1379.9|1375.6|1374.4|1381.1|1379.9|1375.2|1374|343
1665039600000|2022-10-06 07:00:00|1375.7|1374.5|1377.9|1376.7|1379.2|1378|1375.1|1373.9|454
1665043200000|2022-10-06 08:00:00|1378.1|1376.9|1372.8|1371.6|1379.6|1378.4|1372.1|1370.9|806
1665046800000|2022-10-06 09:00:00|1372.7|1371.5|1370.9|1369.7|1374.5|1373.3|1369.1|1367.9|1438
1665050400000|2022-10-06 10:00:00|1371.1|1369.9|1368.5|1367.3|1371.3|1370.1|1367.7|1366.5|828
1665054000000|2022-10-06 11:00:00|1368.6|1367.4|1368|1366.8|1369.7|1368.5|1367.5|1366.3|698
1665057600000|2022-10-06 12:00:00|1367.7|1366.5|1366.8|1365.6|1370.1|1368.9|1366.6|1365.4|2039
1665061200000|2022-10-06 13:00:00|1366.4|1365.2|1364.1|1362.9|1369.2|1368|1362|1360.8|11147
1665064800000|2022-10-06 14:00:00|1363.9|1362.7|1366.1|1364.9|1369.7|1368.5|1360.8|1359.6|11183
1665068400000|2022-10-06 15:00:00|1366|1364.8|1366|1364.8|1369.3|1368.1|1363.4|1362.2|5525
1665072000000|2022-10-06 16:00:00|1365.9|1364.7|1365.1|1363.9|1367|1365.8|1363.6|1362.4|4501
1665075600000|2022-10-06 17:00:00|1365|1363.8|1368.1|1366.9|1368.4|1367.2|1363.9|1362.7|4697
1665079200000|2022-10-06 18:00:00|1368.2|1367|1370.7|1369.5|1371.1|1369.9|1367.3|1366.1|6174
1665100800000|2022-10-07 00:00:00|1369.6|1368.4|1367.2|1366|1370.7|1369.5|1366.1|1364.9|778
1665104400000|2022-10-07 01:00:00|1367.3|1366.1|1368|1366.8|1368.4|1367.2|1366.1|1364.9|217
1665108000000|2022-10-07 02:00:00|1367.9|1366.7|1369.5|1368.3|1370.7|1369.5|1367.7|1366.5|352
1665111600000|2022-10-07 03:00:00|1369.6|1368.4|1367.4|1366.2|1369.9|1368.7|1366.3|1365.1|246
1665115200000|2022-10-07 04:00:00|1367.3|1366.1|1367|1365.8|1368|1366.8|1366.4|1365.2|172
1665118800000|2022-10-07 05:00:00|1366.9|1365.7|1367.3|1366.1|1367.7|1366.5|1366.1|1364.9|131
1665122400000|2022-10-07 06:00:00|1367.1|1365.9|1364.5|1363.3|1368.1|1366.9|1364|1362.8|348
1665126000000|2022-10-07 07:00:00|1364.4|1363.2|1367.8|1366.6|1368.8|1367.6|1364.3|1363.1|440
1665129600000|2022-10-07 08:00:00|1367.5|1366.3|1370.6|1369.4|1371.3|1370.1|1366.5|1365.3|321
1665133200000|2022-10-07 09:00:00|1370.7|1369.5|1373.4|1372.2|1374.8|1373.6|1370.3|1369.1|2814
1665136800000|2022-10-07 10:00:00|1373.5|1372.3|1372.9|1371.7|1375|1373.8|1372.1|1370.9|432
1665140400000|2022-10-07 11:00:00|1372.8|1371.6|1371.6|1370.4|1373.8|1372.6|1370.6|1369.4|1346
1665144000000|2022-10-07 12:00:00|1371.8|1370.6|1365.8|1364.6|1371.9|1370.7|1365.3|1364.1|1945
1665147600000|2022-10-07 13:00:00|1365.4|1364.2|1365.4|1364.2|1369.5|1368.3|1363|1361.8|9537
1665151200000|2022-10-07 14:00:00|1365.3|1364.1|1374.4|1373.2|1377.6|1376.4|1362.7|1361.5|14675
1665154800000|2022-10-07 15:00:00|1374.3|1373.1|1373.4|1372.2|1379|1377.8|1367.5|1366.3|6930
1665158400000|2022-10-07 16:00:00|1373.9|1372.7|1378|1376.8|1379.2|1378|1373.6|1372.4|10928
1665162000000|2022-10-07 17:00:00|1377.9|1376.7|1379|1377.8|1383.9|1382.7|1377.4|1376.2|9973
1665165600000|2022-10-07 18:00:00|1379.1|1377.9|1376.2|1375|1380.9|1379.7|1375.8|1374.6|9671
1665360000000|2022-10-10 00:00:00|1378.2|1377|1390.6|1389.4|1390.6|1389.4|1377.8|1376.6|4058
1665363600000|2022-10-10 01:00:00|1390.4|1389.2|1402|1400.8|1407.2|1406|1390.3|1389.1|10633
1665367200000|2022-10-10 02:00:00|1402.1|1400.9|1400.2|1399|1403.6|1402.4|1398.1|1396.9|3494
1665370800000|2022-10-10 03:00:00|1400.4|1399.2|1400.5|1399.3|1401.9|1400.7|1399.2|1398|1175
1665374400000|2022-10-10 04:00:00|1400.7|1399.5|1398.7|1397.5|1400.8|1399.6|1398.4|1397.2|637
1665378000000|2022-10-10 05:00:00|1398.6|1397.4|1397.8|1396.6|1400.9|1399.7|1397.5|1396.3|1731
1665381600000|2022-10-10 06:00:00|1398|1396.8|1400.1|1398.9|1401|1399.8|1397.8|1396.6|2079
1665385200000|2022-10-10 07:00:00|1400.2|1399|1399.5|1398.3|1402.6|1401.4|1398.3|1397.1|1413
1665388800000|2022-10-10 08:00:00|1399.4|1398.2|1399.1|1397.9|1400.1|1398.9|1396.5|1395.3|1374
1665392400000|2022-10-10 09:00:00|1399|1397.8|1400.9|1399.7|1402|1400.8|1398.1|1396.9|1261
1665396000000|2022-10-10 10:00:00|1401|1399.8|1404.1|1402.9|1404.6|1403.4|1401|1399.8|1557
1665399600000|2022-10-10 11:00:00|1404.2|1403|1402.3|1401.1|1405.7|1404.5|1401.8|1400.6|1261
1665403200000|2022-10-10 12:00:00|1402.5|1401.3|1403.6|1402.4|1405.6|1404.4|1402|1400.8|2141
1665406800000|2022-10-10 13:00:00|1401.6|1400.4|1400.7|1399.5|1408.2|1407|1393.7|1392.5|13453
1665410400000|2022-10-10 14:00:00|1400.6|1399.4|1388|1386.8|1401.3|1400.1|1384|1382.8|15167
1665414000000|2022-10-10 15:00:00|1388.1|1386.9|1389.7|1388.5|1393.1|1391.9|1384.9|1383.7|8649
1665417600000|2022-10-10 16:00:00|1390.2|1389|1384.8|1383.6|1392.5|1391.3|1384.4|1383.2|5655
1665421200000|2022-10-10 17:00:00|1384.7|1383.5|1383.7|1382.5|1386.1|1384.9|1383.3|1382.1|5460
1665424800000|2022-10-10 18:00:00|1383.8|1382.6|1384.7|1383.5|1386.1|1384.9|1383.8|1382.6|9306
1665446400000|2022-10-11 00:00:00|1383.4|1382.2|1384.3|1383.1|1385.8|1384.6|1381.3|1380.1|2304
1665450000000|2022-10-11 01:00:00|1384.2|1383|1389.3|1388.1|1392.2|1391|1383.4|1382.2|2069
1665453600000|2022-10-11 02:00:00|1389.4|1388.2|1388.1|1386.9|1391.2|1390|1386.2|1385|1098
1665457200000|2022-10-11 03:00:00|1388.2|1387|1390.9|1389.7|1393.3|1392.1|1388|1386.8|530
1665460800000|2022-10-11 04:00:00|1391.2|1390|1387.7|1386.5|1392.7|1391.5|1387.5|1386.3|237
1665464400000|2022-10-11 05:00:00|1387.8|1386.6|1391.7|1390.5|1391.8|1390.6|1386.5|1385.3|759
1665468000000|2022-10-11 06:00:00|1391.6|1390.4|1388.7|1387.5|1393|1391.8|1388.5|1387.3|880
1665471600000|2022-10-11 07:00:00|1388.6|1387.4|1383.4|1382.2|1389.4|1388.2|1382.4|1381.2|846
1665475200000|2022-10-11 08:00:00|1383.5|1382.3|1382|1380.8|1387|1385.8|1381.9|1380.7|530
1665478800000|2022-10-11 09:00:00|1381.9|1380.7|1382.3|1381.1|1384|1382.8|1380.9|1379.7|590
1665482400000|2022-10-11 10:00:00|1382|1380.8|1380.8|1379.6|1382.3|1381.1|1376.1|1374.9|986
1665486000000|2022-10-11 11:00:00|1380.9|1379.7|1383|1381.8|1385.7|1384.5|1380.6|1379.4|910
1665489600000|2022-10-11 12:00:00|1383.2|1382|1380.2|1379|1383.7|1382.5|1379.2|1378|627
1665493200000|2022-10-11 13:00:00|1382.9|1381.7|1385.1|1383.9|1386.7|1385.5|1377.4|1376.2|9811
1665496800000|2022-10-11 14:00:00|1384.8|1383.6|1389.4|1388.2|1392.4|1391.2|1380.9|1379.7|12408
1665500400000|2022-10-11 15:00:00|1389.6|1388.4|1389.3|1388.1|1395.8|1394.6|1386.9|1385.7|10273
1665504000000|2022-10-11 16:00:00|1389.4|1388.2|1389.4|1388.2|1390.1|1388.9|1385.5|1384.3|4439
1665507600000|2022-10-11 17:00:00|1389.5|1388.3|1388.2|1387|1390.5|1389.3|1387.4|1386.2|5508
1665511200000|2022-10-11 18:00:00|1388.3|1387.1|1385.5|1384.3|1389|1387.8|1385.5|1384.3|7340
1665532800000|2022-10-12 00:00:00|1383.2|1382|1383.5|1382.3|1384.5|1383.3|1378.5|1377.3|2273
1665536400000|2022-10-12 01:00:00|1382.9|1381.7|1383.8|1382.6|1386|1384.8|1381.8|1380.6|1204
1665540000000|2022-10-12 02:00:00|1383.7|1382.5|1385.3|1384.1|1385.3|1384.1|1380.3|1379.1|1049
1665543600000|2022-10-12 03:00:00|1385.4|1384.2|1384.7|1383.5|1385.8|1384.6|1383|1381.8|388
1665547200000|2022-10-12 04:00:00|1384.5|1383.3|1384.3|1383.1|1386.3|1385.1|1384.3|1383.1|171
1665550800000|2022-10-12 05:00:00|1384.5|1383.3|1391.2|1390|1392.1|1390.9|1383.3|1382.1|1326
1665554400000|2022-10-12 06:00:00|1391.3|1390.1|1391.1|1389.9|1393.5|1392.3|1389.8|1388.6|934
1665558000000|2022-10-12 07:00:00|1391.2|1390|1388.9|1387.7|1391.7|1390.5|1387.1|1385.9|354
1665561600000|2022-10-12 08:00:00|1389|1387.8|1387.6|1386.4|1390.8|1389.6|1384.9|1383.7|931
1665565200000|2022-10-12 09:00:00|1387.5|1386.3|1385.7|1384.5|1388.3|1387.1|1383.6|1382.4|571
1665568800000|2022-10-12 10:00:00|1385.6|1384.4|1385.5|1384.3|1386.4|1385.2|1384.1|1382.9|341
1665572400000|2022-10-12 11:00:00|1385.6|1384.4|1386.9|1385.7|1388.6|1387.4|1384.8|1383.6|656
1665576000000|2022-10-12 12:00:00|1386.8|1385.6|1382.9|1381.7|1387.6|1386.4|1379.8|1378.6|2353
1665579600000|2022-10-12 13:00:00|1380.9|1379.7|1389.3|1388.1|1391.4|1390.2|1380.4|1379.2|12154
1665583200000|2022-10-12 14:00:00|1389.4|1388.2|1387.8|1386.6|1397.7|1396.5|1385.4|1384.2|14602
1665586800000|2022-10-12 15:00:00|1387.9|1386.7|1386.5|1385.3|1390.8|1389.6|1386|1384.8|6918
1665590400000|2022-10-12 16:00:00|1386.4|1385.2|1410.3|1409.1|1421.1|1419.1|1386.4|1385.2|27612
1665594000000|2022-10-12 17:00:00|1410|1408.8|1405.4|1404.2|1411.4|1410.2|1404.3|1403.1|14322
1665597600000|2022-10-12 18:00:00|1405.5|1404.3|1403.6|1402.4|1407.7|1406.5|1403.6|1402.4|12419
1665619200000|2022-10-13 00:00:00|1402.8|1401.6|1405.7|1404.5|1406.2|1405|1398.9|1397.7|2166
1665622800000|2022-10-13 01:00:00|1405.6|1404.4|1406.3|1405.1|1413.7|1412.5|1403.6|1402.4|2335
1665626400000|2022-10-13 02:00:00|1406.1|1404.9|1400|1398.8|1408|1406.8|1399.2|1398|1228
1665630000000|2022-10-13 03:00:00|1399.9|1398.7|1400.8|1399.6|1401.6|1400.4|1398.4|1397.2|1120
1665633600000|2022-10-13 04:00:00|1400.7|1399.5|1401.3|1400.1|1402.1|1400.9|1400.4|1399.2|115
1665637200000|2022-10-13 05:00:00|1401.2|1400|1398.6|1397.4|1402.2|1401|1398.4|1397.2|369
1665640800000|2022-10-13 06:00:00|1398.4|1397.2|1395.6|1394.4|1401.3|1400.1|1395.5|1394.3|1305
1665644400000|2022-10-13 07:00:00|1395.2|1394|1397.5|1396.3|1398.4|1397.2|1394.7|1393.5|1521
1665648000000|2022-10-13 08:00:00|1397.6|1396.4|1396.6|1395.4|1397.6|1396.4|1395.1|1393.9|575
1665651600000|2022-10-13 09:00:00|1396.7|1395.5|1398.9|1397.7|1401.1|1399.9|1395.9|1394.7|994
1665655200000|2022-10-13 10:00:00|1398.6|1397.4|1401|1399.8|1401.6|1400.4|1396.6|1395.4|574
1665658800000|2022-10-13 11:00:00|1401.1|1399.9|1401.1|1399.9|1403.1|1401.9|1399.8|1398.6|932
1665662400000|2022-10-13 12:00:00|1400.8|1399.6|1391.3|1390.1|1401.1|1399.9|1390.5|1389.3|3406
1665666000000|2022-10-13 13:00:00|1391.5|1390.3|1393.6|1392.4|1397.8|1396.6|1387.5|1386.3|11408
1665669600000|2022-10-13 14:00:00|1393.7|1392.5|1397.4|1396.2|1399.3|1398.1|1389.8|1388.6|14164
1665673200000|2022-10-13 15:00:00|1397.3|1396.1|1407.2|1406|1407.4|1406.2|1396.1|1394.9|12526
1665676800000|2022-10-13 16:00:00|1407.3|1406.1|1403.4|1402.2|1409.7|1408.5|1402.6|1401.4|6437
1665680400000|2022-10-13 17:00:00|1403.5|1402.3|1407.4|1406.2|1409.3|1408.1|1402.8|1401.6|8431
1665684000000|2022-10-13 18:00:00|1407.5|1406.3|1403.6|1402.4|1407.7|1406.5|1403.5|1402.3|9296
1665705600000|2022-10-14 00:00:00|1402.5|1401.3|1402.4|1401.2|1404.1|1402.9|1399.7|1398.5|2645
1665709200000|2022-10-14 01:00:00|1402.3|1401.1|1413.7|1412.5|1415|1413.8|1402.3|1401.1|3501
1665712800000|2022-10-14 02:00:00|1413.3|1412.1|1413.6|1412.4|1417|1415.8|1413|1411.8|1483
1665716400000|2022-10-14 03:00:00|1413.8|1412.6|1410.7|1409.5|1414|1412.8|1410.7|1409.5|742
1665720000000|2022-10-14 04:00:00|1410.8|1409.6|1411.6|1410.4|1412.5|1411.3|1410.6|1409.4|98
1665723600000|2022-10-14 05:00:00|1411.7|1410.5|1415.1|1413.9|1417.9|1416.7|1411.7|1410.5|1473
1665727200000|2022-10-14 06:00:00|1415|1413.8|1417.3|1416.1|1419.4|1418.2|1414.2|1413|3078
1665730800000|2022-10-14 07:00:00|1417.1|1415.9|1415.5|1414.3|1417.4|1416.2|1412.6|1411.4|1614
1665734400000|2022-10-14 08:00:00|1415.7|1414.5|1410.7|1409.5|1415.7|1414.5|1409.2|1408|529
1665738000000|2022-10-14 09:00:00|1410.6|1409.4|1408.9|1407.7|1412.2|1411|1407.6|1406.4|811
1665741600000|2022-10-14 10:00:00|1409.1|1407.9|1408.8|1407.6|1411.5|1410.3|1408.2|1407|422
1665745200000|2022-10-14 11:00:00|1408.7|1407.5|1405.8|1404.6|1410|1408.8|1405|1403.8|817
1665748800000|2022-10-14 12:00:00|1405.6|1404.4|1407.5|1406.3|1408.6|1407.4|1403.9|1402.7|1902
1665752400000|2022-10-14 13:00:00|1407.2|1406|1410.2|1409|1414.5|1413.3|1405.8|1404.6|9910
1665756000000|2022-10-14 14:00:00|1410.3|1409.1|1403.2|1402|1410.4|1409.2|1401.2|1400|9249
1665759600000|2022-10-14 15:00:00|1403.3|1402.1|1398.1|1396.9|1403.8|1402.6|1396.5|1395.3|6059
1665763200000|2022-10-14 16:00:00|1398|1396.8|1395.6|1394.4|1400.2|1399|1395.4|1394.2|9246
1665766800000|2022-10-14 17:00:00|1395.5|1394.3|1394|1392.8|1397.5|1396.3|1392.8|1391.6|6399
1665770400000|2022-10-14 18:00:00|1393.9|1392.7|1392|1390.8|1394|1392.8|1391.5|1390.3|6061
1665964800000|2022-10-17 00:00:00|1389.6|1388.4|1392.8|1391.6|1394.6|1393.4|1388.6|1387.4|2127
1665968400000|2022-10-17 01:00:00|1393|1391.8|1393.4|1392.2|1398.3|1397.1|1391.7|1390.5|2431
1665972000000|2022-10-17 02:00:00|1393|1391.8|1390.5|1389.3|1394.5|1393.3|1389.2|1388|1101
1665975600000|2022-10-17 03:00:00|1390.4|1389.2|1387.5|1386.3|1390.6|1389.4|1385.6|1384.4|760
1665979200000|2022-10-17 04:00:00|1387.4|1386.2|1386|1384.8|1387.5|1386.3|1385.3|1384.1|303
1665982800000|2022-10-17 05:00:00|1385.9|1384.7|1386.4|1385.2|1388.9|1387.7|1385.6|1384.4|889
1665986400000|2022-10-17 06:00:00|1386.1|1384.9|1388.2|1387|1389.2|1388|1385.1|1383.9|990
1665990000000|2022-10-17 07:00:00|1388.1|1386.9|1388.9|1387.7|1390.6|1389.4|1385.9|1384.7|717
1665993600000|2022-10-17 08:00:00|1388.8|1387.6|1389.5|1388.3|1389.8|1388.6|1385.9|1384.7|1117
1665997200000|2022-10-17 09:00:00|1389.6|1388.4|1389.9|1388.7|1390.9|1389.7|1387.6|1386.4|505
1666000800000|2022-10-17 10:00:00|1390|1388.8|1390.8|1389.6|1392.2|1391|1389.1|1387.9|3289
1666004400000|2022-10-17 11:00:00|1390.3|1389.1|1391.9|1390.7|1393.9|1392.7|1389.4|1388.2|754
1666008000000|2022-10-17 12:00:00|1391.8|1390.6|1395.2|1394|1396.4|1395.2|1389.2|1388|1744
1666011600000|2022-10-17 13:00:00|1396.5|1395.3|1395.1|1393.9|1402.1|1400.9|1392.7|1391.5|8586
1666015200000|2022-10-17 14:00:00|1395.2|1394|1395.1|1393.9|1397.1|1395.9|1390.1|1388.9|9378
1666018800000|2022-10-17 15:00:00|1395.2|1394|1399.4|1398.2|1400|1398.8|1391.6|1390.4|5722
1666022400000|2022-10-17 16:00:00|1399.6|1398.4|1394|1392.8|1400.9|1399.7|1394|1392.8|5988
1666026000000|2022-10-17 17:00:00|1393.9|1392.7|1394.2|1393|1396.6|1395.4|1392.2|1391|5527
1666029600000|2022-10-17 18:00:00|1394.4|1393.2|1391.6|1390.4|1394.9|1393.7|1391.5|1390.3|5275
1666051200000|2022-10-18 00:00:00|1390.2|1389|1390.8|1389.6|1392.1|1390.9|1388.1|1386.9|1077
1666054800000|2022-10-18 01:00:00|1390.7|1389.5|1386.7|1385.5|1391.7|1390.5|1386.7|1385.5|714
1666058400000|2022-10-18 02:00:00|1386.6|1385.4|1385.7|1384.5|1387.2|1386|1384.9|1383.7|802
1666062000000|2022-10-18 03:00:00|1385.8|1384.6|1387.7|1386.5|1389.9|1388.7|1385.3|1384.1|399
1666065600000|2022-10-18 04:00:00|1387.6|1386.4|1389|1387.8|1389.7|1388.5|1387.5|1386.3|153
1666069200000|2022-10-18 05:00:00|1389.1|1387.9|1388.2|1387|1390.5|1389.3|1387.8|1386.6|450
1666072800000|2022-10-18 06:00:00|1388.5|1387.3|1386|1384.8|1390.8|1389.6|1386|1384.8|513
1666076400000|2022-10-18 07:00:00|1386.1|1384.9|1388|1386.8|1389.1|1387.9|1385.4|1384.2|617
1666080000000|2022-10-18 08:00:00|1387.9|1386.7|1386.7|1385.5|1390.7|1389.5|1386.6|1385.4|1195
1666083600000|2022-10-18 09:00:00|1387|1385.8|1388|1386.8|1389.7|1388.5|1385.3|1384.1|1668
1666087200000|2022-10-18 10:00:00|1387.9|1386.7|1387.9|1386.7|1389.9|1388.7|1387.4|1386.2|311
1666090800000|2022-10-18 11:00:00|1387.8|1386.6|1387.8|1386.6|1389.3|1388.1|1385.5|1384.3|1355
1666094400000|2022-10-18 12:00:00|1387.7|1386.5|1391.4|1390.2|1391.6|1390.4|1387.1|1385.9|1508
1666098000000|2022-10-18 13:00:00|1391.3|1390.1|1386.7|1385.5|1396.9|1395.7|1384.4|1383.2|15583
1666101600000|2022-10-18 14:00:00|1386.8|1385.6|1379.3|1378.1|1388.3|1387.1|1375.7|1374.5|13931
1666105200000|2022-10-18 15:00:00|1379.1|1377.9|1379|1377.8|1379.8|1378.6|1372.8|1371.6|10848
1666108800000|2022-10-18 16:00:00|1378.9|1377.7|1381.1|1379.9|1384.1|1382.9|1377.7|1376.5|5350
1666112400000|2022-10-18 17:00:00|1381.2|1380|1383.2|1382|1386.1|1384.9|1379.2|1378|9305
1666116000000|2022-10-18 18:00:00|1383|1381.8|1381.4|1380.2|1383.7|1382.5|1381|1379.8|6598
1666137600000|2022-10-19 00:00:00|1381.7|1380.5|1385.6|1384.4|1387.2|1386|1381.6|1380.4|1076
1666141200000|2022-10-19 01:00:00|1385.8|1384.6|1386.1|1384.9|1388.1|1386.9|1382.8|1381.6|1598
1666144800000|2022-10-19 02:00:00|1385.9|1384.7|1385.3|1384.1|1387.4|1386.2|1384.7|1383.5|495
1666148400000|2022-10-19 03:00:00|1385.4|1384.2|1384.4|1383.2|1385.6|1384.4|1383.4|1382.2|270
1666152000000|2022-10-19 04:00:00|1384.3|1383.1|1385.1|1383.9|1385.8|1384.6|1384.1|1382.9|126
1666155600000|2022-10-19 05:00:00|1385.2|1384|1384.5|1383.3|1385.4|1384.2|1382.9|1381.7|328
1666159200000|2022-10-19 06:00:00|1384.4|1383.2|1381|1379.8|1385.3|1384.1|1380.5|1379.3|468
1666162800000|2022-10-19 07:00:00|1381.2|1380|1379.9|1378.7|1382.8|1381.6|1379.2|1378|1392
1666166400000|2022-10-19 08:00:00|1380|1378.8|1376.7|1375.5|1380|1378.8|1375.7|1374.5|1351
1666170000000|2022-10-19 09:00:00|1376.6|1375.4|1377|1375.8|1377.6|1376.4|1375.7|1374.5|535
1666173600000|2022-10-19 10:00:00|1376.8|1375.6|1373.2|1372|1376.8|1375.6|1372.9|1371.7|890
1666177200000|2022-10-19 11:00:00|1373.4|1372.2|1370.2|1369|1373.4|1372.2|1370.1|1368.9|1283
1666180800000|2022-10-19 12:00:00|1370.1|1368.9|1371.2|1370|1372.3|1371.1|1368.2|1367|1390
1666184400000|2022-10-19 13:00:00|1371.9|1370.7|1370.9|1369.7|1376.3|1375.1|1366.7|1365.5|7574
1666188000000|2022-10-19 14:00:00|1370.8|1369.6|1374.7|1373.5|1379.8|1378.6|1369.4|1368.2|11139
1666191600000|2022-10-19 15:00:00|1374.6|1373.4|1382|1380.8|1383|1381.8|1372.6|1371.4|5841
1666195200000|2022-10-19 16:00:00|1382.1|1380.9|1381|1379.8|1384.5|1383.3|1379.3|1378.1|8828
1666198800000|2022-10-19 17:00:00|1380.8|1379.6|1381.5|1380.3|1382.5|1381.3|1379|1377.8|5100
1666202400000|2022-10-19 18:00:00|1381.8|1380.6|1382.7|1381.5|1384.3|1383.1|1381.5|1380.3|3153
1666224000000|2022-10-20 00:00:00|1381.4|1380.2|1386.1|1384.9|1387.1|1385.9|1380.8|1379.6|2606
1666227600000|2022-10-20 01:00:00|1386|1384.8|1382.5|1381.3|1387|1385.8|1382.4|1381.2|979
1666231200000|2022-10-20 02:00:00|1382.6|1381.4|1383.3|1382.1|1384|1382.8|1380.1|1378.9|761
1666234800000|2022-10-20 03:00:00|1383.4|1382.2|1383.6|1382.4|1384.8|1383.6|1380.1|1378.9|530
1666238400000|2022-10-20 04:00:00|1383.5|1382.3|1387|1385.8|1388.2|1387|1383.2|1382|324
1666242000000|2022-10-20 05:00:00|1387.2|1386|1387.6|1386.4|1388.9|1387.7|1385.9|1384.7|394
1666245600000|2022-10-20 06:00:00|1387.7|1386.5|1385.1|1383.9|1387.7|1386.5|1381|1379.8|520
1666249200000|2022-10-20 07:00:00|1385.2|1384|1388|1386.8|1388.5|1387.3|1382.5|1381.3|561
1666252800000|2022-10-20 08:00:00|1388.1|1386.9|1384.3|1383.1|1388.8|1387.6|1382.4|1381.2|564
1666256400000|2022-10-20 09:00:00|1384.4|1383.2|1387.1|1385.9|1387.8|1386.6|1384.4|1383.2|706
1666260000000|2022-10-20 10:00:00|1387|1385.8|1389.9|1388.7|1391.1|1389.9|1386.9|1385.7|754
1666263600000|2022-10-20 11:00:00|1389.8|1388.6|1391.3|1390.1|1392.3|1391.1|1389.3|1388.1|1091
1666267200000|2022-10-20 12:00:00|1391.1|1389.9|1391.5|1390.3|1393.5|1392.3|1390.4|1389.2|1550
1666270800000|2022-10-20 13:00:00|1394.6|1393.4|1400|1398.8|1400.7|1399.5|1393.4|1392.2|12065
1666274400000|2022-10-20 14:00:00|1400.1|1398.9|1399|1397.8|1404.9|1403.7|1397.2|1396|15118
1666278000000|2022-10-20 15:00:00|1398.7|1397.5|1398.8|1397.6|1401.8|1400.6|1395.5|1394.3|10451
1666281600000|2022-10-20 16:00:00|1398.9|1397.7|1398.4|1397.2|1401.5|1400.3|1396.5|1395.3|5435
1666285200000|2022-10-20 17:00:00|1398.5|1397.3|1402.2|1401|1403|1401.8|1398|1396.8|5034
1666288800000|2022-10-20 18:00:00|1402.1|1400.9|1399.7|1398.5|1402.2|1401|1399.7|1398.5|4708
1666310400000|2022-10-21 00:00:00|1398.6|1397.4|1396.4|1395.2|1399.5|1398.3|1396.2|1395|1031
1666314000000|2022-10-21 01:00:00|1396.5|1395.3|1395.6|1394.4|1396.9|1395.7|1392.8|1391.6|1219
1666317600000|2022-10-21 02:00:00|1395.7|1394.5|1397.2|1396|1397.5|1396.3|1394.7|1393.5|336
1666321200000|2022-10-21 03:00:00|1397|1395.8|1395.6|1394.4|1398.9|1397.7|1394.8|1393.6|265
1666324800000|2022-10-21 04:00:00|1395.7|1394.5|1396.6|1395.4|1397|1395.8|1394.9|1393.7|95
1666328400000|2022-10-21 05:00:00|1396.5|1395.3|1392.9|1391.7|1396.8|1395.6|1392.8|1391.6|368
1666332000000|2022-10-21 06:00:00|1393|1391.8|1391.3|1390.1|1394.4|1393.2|1390.7|1389.5|1105
1666335600000|2022-10-21 07:00:00|1391.2|1390|1391.2|1390|1393.4|1392.2|1390.6|1389.4|1151
1666339200000|2022-10-21 08:00:00|1390.9|1389.7|1390.2|1389|1391.3|1390.1|1388.3|1387.1|444
1666342800000|2022-10-21 09:00:00|1390|1388.8|1390.4|1389.2|1391.2|1390|1388.4|1387.2|617
1666346400000|2022-10-21 10:00:00|1390.7|1389.5|1391|1389.8|1392|1390.8|1389.3|1388.1|622
1666350000000|2022-10-21 11:00:00|1391.1|1389.9|1389.4|1388.2|1391.8|1390.6|1389|1387.8|580
1666353600000|2022-10-21 12:00:00|1389.5|1388.3|1385.4|1384.2|1390.8|1389.6|1384|1382.8|1953
1666357200000|2022-10-21 13:00:00|1385.2|1384|1395|1393.8|1397.8|1396.6|1385.2|1384|11969
1666360800000|2022-10-21 14:00:00|1395.1|1393.9|1399|1397.8|1401.8|1400.6|1393.8|1392.6|10174
1666364400000|2022-10-21 15:00:00|1399.1|1397.9|1401.5|1400.3|1404.2|1403|1397.6|1396.4|6265
1666368000000|2022-10-21 16:00:00|1401.8|1400.6|1404.3|1403.1|1405|1403.8|1400.4|1399.2|4492
1666371600000|2022-10-21 17:00:00|1404.2|1403|1405|1403.8|1407.3|1406.1|1403.8|1402.6|6632
1666375200000|2022-10-21 18:00:00|1405.3|1404.1|1405.9|1404.7|1407|1405.8|1404.8|1403.6|2535
1666569600000|2022-10-24 00:00:00|1401.4|1400.2|1400.6|1399.4|1402.1|1400.9|1396.9|1395.7|2441
1666573200000|2022-10-24 01:00:00|1400.4|1399.2|1396.6|1395.4|1401.3|1400.1|1393.9|1392.7|964
1666576800000|2022-10-24 02:00:00|1396.3|1395.1|1393|1391.8|1396.6|1395.4|1392.1|1390.9|946
1666580400000|2022-10-24 03:00:00|1393.1|1391.9|1392.3|1391.1|1393.9|1392.7|1391.7|1390.5|140
1666584000000|2022-10-24 04:00:00|1392.5|1391.3|1394.1|1392.9|1394.8|1393.6|1391.7|1390.5|223
1666587600000|2022-10-24 05:00:00|1393.8|1392.6|1392.1|1390.9|1394.3|1393.1|1391.5|1390.3|287
1666591200000|2022-10-24 06:00:00|1392|1390.8|1391.8|1390.6|1392.6|1391.4|1389.6|1388.4|453
1666594800000|2022-10-24 07:00:00|1392|1390.8|1391.3|1390.1|1393.6|1392.4|1389.8|1388.6|3255
1666598400000|2022-10-24 08:00:00|1391.2|1390|1391.8|1390.6|1392.6|1391.4|1388.4|1387.2|674
1666602000000|2022-10-24 09:00:00|1391.6|1390.4|1392.1|1390.9|1392.6|1391.4|1389.1|1387.9|979
1666605600000|2022-10-24 10:00:00|1392.2|1391|1393|1391.8|1394.2|1393|1389|1387.8|739
1666609200000|2022-10-24 11:00:00|1392.8|1391.6|1392.1|1390.9|1394|1392.8|1389.7|1388.5|1041
1666612800000|2022-10-24 12:00:00|1392.2|1391|1391.6|1390.4|1392.5|1391.3|1387.5|1386.3|1726
1666616400000|2022-10-24 13:00:00|1389.6|1388.4|1380.7|1379.5|1391.2|1390|1378.7|1377.5|8760
1666620000000|2022-10-24 14:00:00|1380.8|1379.6|1387.5|1386.3|1388.2|1387|1377.8|1376.6|12837
1666623600000|2022-10-24 15:00:00|1387.4|1386.2|1390|1388.8|1390.2|1389|1382.9|1381.7|6134
1666627200000|2022-10-24 16:00:00|1389.8|1388.6|1389.4|1388.2|1392.7|1391.5|1388.8|1387.6|3672
1666630800000|2022-10-24 17:00:00|1389.5|1388.3|1383.2|1382|1390.2|1389|1381.6|1380.4|5515
1666634400000|2022-10-24 18:00:00|1383.1|1381.9|1382.2|1381|1383.7|1382.5|1380.7|1379.5|4294
1666656000000|2022-10-25 00:00:00|1381.9|1380.7|1384|1382.8|1386.3|1385.1|1380.6|1379.4|1153
1666659600000|2022-10-25 01:00:00|1383.9|1382.7|1383.9|1382.7|1384.8|1383.6|1375.9|1374.7|1221
1666663200000|2022-10-25 02:00:00|1384|1382.8|1382.1|1380.9|1385.3|1384.1|1379.6|1378.4|689
1666666800000|2022-10-25 03:00:00|1382|1380.8|1384.6|1383.4|1386.5|1385.3|1381.1|1379.9|294
1666670400000|2022-10-25 04:00:00|1384.5|1383.3|1384.5|1383.3|1385.4|1384.2|1384|1382.8|178
1666674000000|2022-10-25 05:00:00|1384.7|1383.5|1383.2|1382|1385.5|1384.3|1381.5|1380.3|304
1666677600000|2022-10-25 06:00:00|1382.9|1381.7|1381.8|1380.6|1385.5|1384.3|1381.4|1380.2|246
1666681200000|2022-10-25 07:00:00|1381.9|1380.7|1382.7|1381.5|1383|1381.8|1380|1378.8|235
1666684800000|2022-10-25 08:00:00|1382.5|1381.3|1383.7|1382.5|1386.5|1385.3|1382|1380.8|310
1666688400000|2022-10-25 09:00:00|1383.4|1382.2|1382.8|1381.6|1383.7|1382.5|1381.2|1380|68
1666692000000|2022-10-25 10:00:00|1382.9|1381.7|1381.3|1380.1|1383.9|1382.7|1380.8|1379.6|127
1666695600000|2022-10-25 11:00:00|1381.7|1380.5|1382.3|1381.1|1383.7|1382.5|1379.8|1378.6|478
1666699200000|2022-10-25 12:00:00|1382.4|1381.2|1381.7|1380.5|1383.4|1382.2|1379.5|1378.3|1147
1666702800000|2022-10-25 13:00:00|1384.8|1383.6|1390.8|1389.6|1391.8|1390.6|1382.3|1381.1|11020
1666706400000|2022-10-25 14:00:00|1390.7|1389.5|1394.9|1393.7|1396.5|1395.3|1388.5|1387.3|6891
1666710000000|2022-10-25 15:00:00|1395|1393.8|1391.3|1390.1|1397|1395.8|1391|1389.8|4654
1666713600000|2022-10-25 16:00:00|1391.4|1390.2|1390.8|1389.6|1393.5|1392.3|1390.3|1389.1|3474
1666717200000|2022-10-25 17:00:00|1391|1389.8|1393.8|1392.6|1394.6|1393.4|1391|1389.8|4991
1666720800000|2022-10-25 18:00:00|1393.9|1392.7|1393.5|1392.3|1394.3|1393.1|1392|1390.8|3711
1666742400000|2022-10-26 00:00:00|1392.1|1390.9|1389.9|1388.7|1393.3|1392.1|1389.6|1388.4|411
1666746000000|2022-10-26 01:00:00|1390.1|1388.9|1393.3|1392.1|1394.3|1393.1|1389.1|1387.9|1297
1666749600000|2022-10-26 02:00:00|1393.2|1392|1396.5|1395.3|1398.7|1397.5|1393.2|1392|155
1666753200000|2022-10-26 03:00:00|1396.7|1395.5|1396.3|1395.1|1397.6|1396.4|1394|1392.8|394
1666756800000|2022-10-26 04:00:00|1396.5|1395.3|1396.7|1395.5|1397.6|1396.4|1395.5|1394.3|52
1666760400000|2022-10-26 05:00:00|1396.5|1395.3|1397.3|1396.1|1399.8|1398.6|1395.1|1393.9|349
1666764000000|2022-10-26 06:00:00|1397.2|1396|1399.7|1398.5|1400.2|1399|1397.1|1395.9|1181
1666767600000|2022-10-26 07:00:00|1399.6|1398.4|1401.3|1400.1|1401.8|1400.6|1397.3|1396.1|993
1666771200000|2022-10-26 08:00:00|1401.5|1400.3|1403.8|1402.6|1403.8|1402.6|1400.6|1399.4|752
1666774800000|2022-10-26 09:00:00|1403.6|1402.4|1401.2|1400|1403.8|1402.6|1400.8|1399.6|360
1666778400000|2022-10-26 10:00:00|1401.3|1400.1|1402.3|1401.1|1403.1|1401.9|1399.8|1398.6|301
1666782000000|2022-10-26 11:00:00|1402.1|1400.9|1403.2|1402|1405.8|1404.6|1401.8|1400.6|1175
1666785600000|2022-10-26 12:00:00|1403.1|1401.9|1404.6|1403.4|1405.4|1404.2|1400.9|1399.7|2430
1666789200000|2022-10-26 13:00:00|1404|1402.8|1402.6|1401.4|1409.4|1408.2|1401.1|1399.9|14622
1666792800000|2022-10-26 14:00:00|1402.8|1401.6|1406.9|1405.7|1407.4|1406.2|1399.6|1398.4|6757
1666796400000|2022-10-26 15:00:00|1407.1|1405.9|1398.6|1397.4|1408|1406.8|1398.4|1397.2|5143
1666800000000|2022-10-26 16:00:00|1398.4|1397.2|1396.9|1395.7|1399.1|1397.9|1393.9|1392.7|5432
1666803600000|2022-10-26 17:00:00|1396.7|1395.5|1394.9|1393.7|1396.9|1395.7|1394.1|1392.9|3660
1666807200000|2022-10-26 18:00:00|1394.7|1393.5|1393.6|1392.4|1394.9|1393.7|1392.1|1390.9|3365
1666828800000|2022-10-27 00:00:00|1393.9|1392.7|1398.3|1397.1|1398.9|1397.7|1392.1|1390.9|1329
1666832400000|2022-10-27 01:00:00|1398.1|1396.9|1402.9|1401.7|1403.6|1402.4|1398.1|1396.9|2031
1666836000000|2022-10-27 02:00:00|1403|1401.8|1401|1399.8|1403.3|1402.1|1398.1|1396.9|1280
1666839600000|2022-10-27 03:00:00|1400.9|1399.7|1400|1398.8|1401.8|1400.6|1399.3|1398.1|773
1666843200000|2022-10-27 04:00:00|1399.9|1398.7|1399.3|1398.1|1400.2|1399|1398.5|1397.3|76
1666846800000|2022-10-27 05:00:00|1399.2|1398|1402|1400.8|1403|1401.8|1398.2|1397|686
1666850400000|2022-10-27 06:00:00|1401.9|1400.7|1397.4|1396.2|1402|1400.8|1396.4|1395.2|591
1666854000000|2022-10-27 07:00:00|1397.8|1396.6|1399.9|1398.7|1401.4|1400.2|1397.7|1396.5|567
1666857600000|2022-10-27 08:00:00|1399.8|1398.6|1399.2|1398|1402.4|1401.2|1398.4|1397.2|1259
1666861200000|2022-10-27 09:00:00|1399.3|1398.1|1397.3|1396.1|1400.5|1399.3|1396.6|1395.4|655
1666864800000|2022-10-27 10:00:00|1397.2|1396|1400.8|1399.6|1401.7|1400.5|1397.2|1396|461
1666868400000|2022-10-27 11:00:00|1400.6|1399.4|1400.3|1399.1|1400.9|1399.7|1395.9|1394.7|1627
1666872000000|2022-10-27 12:00:00|1400.2|1399|1400.3|1399.1|1401.4|1400.2|1396.7|1395.5|1800
1666875600000|2022-10-27 13:00:00|1399.2|1398|1401.7|1400.5|1404.9|1403.7|1395.7|1394.5|13736
1666879200000|2022-10-27 14:00:00|1401.9|1400.7|1396.9|1395.7|1405.4|1404.2|1395.9|1394.7|10273
1666882800000|2022-10-27 15:00:00|1397.1|1395.9|1391.2|1390|1397.9|1396.7|1389.7|1388.5|9116
1666886400000|2022-10-27 16:00:00|1391.1|1389.9|1395|1393.8|1396|1394.8|1390|1388.8|6621
1666890000000|2022-10-27 17:00:00|1395.1|1393.9|1393|1391.8|1395.7|1394.5|1393|1391.8|6365
1666893600000|2022-10-27 18:00:00|1393.1|1391.9|1395.7|1394.5|1396|1394.8|1392.7|1391.5|4114
1666915200000|2022-10-28 00:00:00|1393.2|1392|1394.5|1393.3|1396.9|1395.7|1390.7|1389.5|2497
1666918800000|2022-10-28 01:00:00|1394.6|1393.4|1398.1|1396.9|1399.2|1398|1392.7|1391.5|1642
1666922400000|2022-10-28 02:00:00|1398|1396.8|1388.7|1387.5|1398.7|1397.5|1388.7|1387.5|1785
1666926000000|2022-10-28 03:00:00|1389|1387.8|1389.5|1388.3|1390.5|1389.3|1388|1386.8|1348
1666929600000|2022-10-28 04:00:00|1389.4|1388.2|1388.3|1387.1|1389.5|1388.3|1387.9|1386.7|215
1666933200000|2022-10-28 05:00:00|1388.1|1386.9|1387.5|1386.3|1388.6|1387.4|1385|1383.8|1400
1666936800000|2022-10-28 06:00:00|1387.6|1386.4|1388.9|1387.7|1389.3|1388.1|1383.4|1382.2|2554
1666940400000|2022-10-28 07:00:00|1389|1387.8|1384.8|1383.6|1389.1|1387.9|1384|1382.8|1316
1666944000000|2022-10-28 08:00:00|1384.7|1383.5|1385.8|1384.6|1387.2|1386|1383.8|1382.6|893
1666947600000|2022-10-28 09:00:00|1385.7|1384.5|1386.8|1385.6|1388.3|1387.1|1384.5|1383.3|524
1666951200000|2022-10-28 10:00:00|1387|1385.8|1388.3|1387.1|1388.7|1387.5|1386.3|1385.1|484
1666954800000|2022-10-28 11:00:00|1388.4|1387.2|1387.1|1385.9|1388.7|1387.5|1384.9|1383.7|1489
1666958400000|2022-10-28 12:00:00|1386.9|1385.7|1387.2|1386|1391.7|1390.5|1383.8|1382.6|2516
1666962000000|2022-10-28 13:00:00|1387.3|1386.1|1389.2|1388|1390.6|1389.4|1381.3|1380.1|12566
1666965600000|2022-10-28 14:00:00|1389.1|1387.9|1384.3|1383.1|1390.6|1389.4|1381.3|1380.1|11937
1666969200000|2022-10-28 15:00:00|1384.4|1383.2|1395.8|1394.6|1397.6|1396.4|1384.1|1382.9|13461
1666972800000|2022-10-28 16:00:00|1395.6|1394.4|1400.3|1399.1|1402.6|1401.4|1395.6|1394.4|12896
1666976400000|2022-10-28 17:00:00|1400.5|1399.3|1401.3|1400.1|1401.3|1400.1|1398.8|1397.6|12071
1666980000000|2022-10-28 18:00:00|1401.6|1400.4|1400.5|1399.3|1402.8|1401.6|1400.1|1398.9|9911
1667174400000|2022-10-31 00:00:00|1419.5|1418.3|1414.9|1413.7|1424.7|1423.5|1412.2|1411|6713
1667178000000|2022-10-31 01:00:00|1414.2|1413|1408.8|1407.6|1415.1|1413.9|1408.4|1407.2|3600
1667181600000|2022-10-31 02:00:00|1408.6|1407.4|1410.6|1409.4|1413.8|1412.6|1408.6|1407.4|1029
1667185200000|2022-10-31 03:00:00|1410.5|1409.3|1412.9|1411.7|1413.4|1412.2|1409.6|1408.4|354
1667188800000|2022-10-31 04:00:00|1412.6|1411.4|1413.3|1412.1|1413.8|1412.6|1412.6|1411.4|115
1667192400000|2022-10-31 05:00:00|1413.7|1412.5|1410.8|1409.6|1413.7|1412.5|1410.7|1409.5|341
1667196000000|2022-10-31 06:00:00|1410.7|1409.5|1412.3|1411.1|1412.5|1411.3|1409.2|1408|1572
1667199600000|2022-10-31 07:00:00|1412.1|1410.9|1411.8|1410.6|1413.4|1412.2|1410.2|1409|597
1667203200000|2022-10-31 08:00:00|1411.7|1410.5|1412.9|1411.7|1412.9|1411.7|1409.3|1408.1|1521
1667206800000|2022-10-31 09:00:00|1412.8|1411.6|1412.5|1411.3|1414.9|1413.7|1411.2|1410|564
1667210400000|2022-10-31 10:00:00|1412.4|1411.2|1410.9|1409.7|1413|1411.8|1409.9|1408.7|572
1667214000000|2022-10-31 11:00:00|1411|1409.8|1406.8|1405.6|1411.8|1410.6|1405.2|1404|1139
1667217600000|2022-10-31 12:00:00|1406.9|1405.7|1408.9|1407.7|1410.8|1409.6|1404.8|1403.6|1633
1667221200000|2022-10-31 13:00:00|1408.7|1407.5|1408.2|1407|1410.7|1409.5|1403|1401.8|7755
1667224800000|2022-10-31 14:00:00|1408|1406.8|1406.3|1405.1|1414.2|1413|1404.9|1403.7|7907
1667228400000|2022-10-31 15:00:00|1406.1|1404.9|1402.2|1401|1406.3|1405.1|1401.5|1400.3|6583
1667232000000|2022-10-31 16:00:00|1402|1400.8|1404.3|1403.1|1404.5|1403.3|1399|1397.8|5154
1667235600000|2022-10-31 17:00:00|1404.4|1403.2|1419.7|1418.5|1420.5|1419.3|1404.2|1403|7098
1667239200000|2022-10-31 18:00:00|1420|1418.8|1419.7|1418.5|1421.2|1420|1417.6|1416.4|6230
1667260800000|2022-11-01 00:00:00|1418.1|1416.9|1418.6|1417.4|1419.8|1418.6|1417.3|1416.1|1099
1667264400000|2022-11-01 01:00:00|1418.5|1417.3|1426.7|1425.5|1428.1|1426.9|1415.8|1414.6|4024
1667268000000|2022-11-01 02:00:00|1426.8|1425.6|1427|1425.8|1429.8|1428.6|1424.9|1423.7|1748
1667271600000|2022-11-01 03:00:00|1427.2|1426|1429.3|1428.1|1430.5|1429.3|1427.1|1425.9|566
1667275200000|2022-11-01 04:00:00|1429.2|1428|1429.7|1428.5|1429.8|1428.6|1428.2|1427|177
1667278800000|2022-11-01 05:00:00|1429.8|1428.6|1434.3|1433.1|1434.5|1433.3|1429.5|1428.3|1213
1667282400000|2022-11-01 06:00:00|1434.4|1433.2|1433.9|1432.7|1436|1434.8|1433.4|1432.2|1256
1667286000000|2022-11-01 07:00:00|1433.8|1432.6|1435.8|1434.6|1436.1|1434.9|1431|1429.8|878
1667289600000|2022-11-01 08:00:00|1435.9|1434.7|1430.7|1429.5|1438|1436.8|1429.3|1428.1|1032
1667293200000|2022-11-01 09:00:00|1430.6|1429.4|1432.7|1431.5|1434.1|1432.9|1429.3|1428.1|1104
1667296800000|2022-11-01 10:00:00|1432.6|1431.4|1433.3|1432.1|1436.3|1435.1|1432.6|1431.4|932
1667300400000|2022-11-01 11:00:00|1432.8|1431.6|1438|1436.8|1438.5|1437.3|1431.7|1430.5|2024
1667304000000|2022-11-01 12:00:00|1438.2|1437|1434.7|1433.5|1439|1437.8|1434.6|1433.4|2161
1667307600000|2022-11-01 13:00:00|1433.6|1432.4|1446.9|1445.7|1447.8|1446.6|1431.8|1430.6|13130
1667311200000|2022-11-01 14:00:00|1446.8|1445.6|1446|1444.8|1446.8|1445.6|1434.9|1433.7|12923
1667314800000|2022-11-01 15:00:00|1445.7|1444.5|1440.1|1438.9|1448.5|1447.3|1437.3|1436.1|8489
1667318400000|2022-11-01 16:00:00|1440|1438.8|1444.6|1443.4|1446.2|1445|1439.3|1438.1|5840
1667322000000|2022-11-01 17:00:00|1444.5|1443.3|1449.4|1448.2|1450|1448.8|1444.5|1443.3|7212
1667325600000|2022-11-01 18:00:00|1449.2|1448|1447.4|1446.2|1450|1448.8|1447.2|1446|4380
1667347200000|2022-11-02 00:00:00|1446.5|1445.3|1451.9|1450.7|1454|1452.8|1445.2|1444|1561
1667350800000|2022-11-02 01:00:00|1452|1450.8|1451.7|1450.5|1452|1450.8|1442.8|1441.6|1235
1667354400000|2022-11-02 02:00:00|1451.6|1450.4|1455|1453.8|1456.8|1455.6|1449.3|1448.1|1220
1667358000000|2022-11-02 03:00:00|1455.2|1454|1456.4|1455.2|1458|1456.8|1453.7|1452.5|558
1667361600000|2022-11-02 04:00:00|1456.5|1455.3|1456.4|1455.2|1457.8|1456.6|1456.3|1455.1|300
1667365200000|2022-11-02 05:00:00|1456.7|1455.5|1452.2|1451|1459|1457.8|1451.9|1450.7|797
1667368800000|2022-11-02 06:00:00|1452.7|1451.5|1448.3|1447.1|1453|1451.8|1445.6|1444.4|1281
1667372400000|2022-11-02 07:00:00|1448.5|1447.3|1450|1448.8|1451.5|1450.3|1444.9|1443.7|1056
1667376000000|2022-11-02 08:00:00|1449.9|1448.7|1450.2|1449|1452.4|1451.2|1449.5|1448.3|1345
1667379600000|2022-11-02 09:00:00|1450.4|1449.2|1452.5|1451.3|1452.5|1451.3|1449.6|1448.4|323
1667383200000|2022-11-02 10:00:00|1452.6|1451.4|1435.4|1434.2|1452.6|1451.4|1433.9|1432.7|3311
1667386800000|2022-11-02 11:00:00|1435.3|1434.1|1441.9|1440.7|1442.2|1441|1432.7|1431.5|1954
1667390400000|2022-11-02 12:00:00|1441.8|1440.6|1438.2|1437|1442.7|1441.5|1436.7|1435.5|1673
1667394000000|2022-11-02 13:00:00|1438.7|1437.5|1445.9|1444.7|1447|1445.8|1434.7|1433.5|8300
1667397600000|2022-11-02 14:00:00|1446.2|1445|1442.1|1440.9|1446.2|1445|1439.5|1438.3|7941
1667401200000|2022-11-02 15:00:00|1442.2|1441|1448|1446.8|1454.7|1453.5|1441.5|1440.3|10004
1667404800000|2022-11-02 16:00:00|1448.1|1446.9|1452.5|1451.3|1454.7|1453.5|1448|1446.8|3996
1667408400000|2022-11-02 17:00:00|1452.4|1451.2|1450.7|1449.5|1456.1|1454.9|1450.5|1449.3|4972
1667412000000|2022-11-02 18:00:00|1450.8|1449.6|1456|1454.8|1456|1454.8|1450.4|1449.2|3988
1667433600000|2022-11-03 00:00:00|1454.3|1453.1|1448.7|1447.5|1454.8|1453.6|1446.9|1445.7|1488
1667437200000|2022-11-03 01:00:00|1448.6|1447.4|1450.5|1449.3|1454.7|1453.5|1446.2|1445|1673
1667440800000|2022-11-03 02:00:00|1450.4|1449.2|1448.1|1446.9|1451.2|1450|1447.9|1446.7|671
1667444400000|2022-11-03 03:00:00|1448|1446.8|1448.9|1447.7|1449.8|1448.6|1445.9|1444.7|402
1667448000000|2022-11-03 04:00:00|1448.6|1447.4|1447.9|1446.7|1448.9|1447.7|1446|1444.8|162
1667451600000|2022-11-03 05:00:00|1447.8|1446.6|1449.6|1448.4|1450.3|1449.1|1446.8|1445.6|216
1667455200000|2022-11-03 06:00:00|1449.5|1448.3|1446.8|1445.6|1449.5|1448.3|1445.5|1444.3|497
1667458800000|2022-11-03 07:00:00|1446.5|1445.3|1445.8|1444.6|1447|1445.8|1444|1442.8|729
1667462400000|2022-11-03 08:00:00|1445.9|1444.7|1442.1|1440.9|1446|1444.8|1440|1438.8|1161
1667466000000|2022-11-03 09:00:00|1442.2|1441|1442.5|1441.3|1443.6|1442.4|1439|1437.8|629
1667469600000|2022-11-03 10:00:00|1442.7|1441.5|1443.4|1442.2|1444.5|1443.3|1442|1440.8|587
1667473200000|2022-11-03 11:00:00|1443.3|1442.1|1441.7|1440.5|1443.6|1442.4|1439.7|1438.5|1162
1667476800000|2022-11-03 12:00:00|1441.6|1440.4|1438.7|1437.5|1442.4|1441.2|1437.8|1436.6|1972
1667480400000|2022-11-03 13:00:00|1437.7|1436.5|1433.1|1431.9|1442.8|1441.6|1431.8|1430.6|9497
1667484000000|2022-11-03 14:00:00|1433.2|1432|1440.3|1439.1|1441.3|1440.1|1429.6|1428.4|9740
1667487600000|2022-11-03 15:00:00|1440.5|1439.3|1439.2|1438|1444.4|1443.2|1437.8|1436.6|6164
1667491200000|2022-11-03 16:00:00|1439|1437.8|1441.3|1440.1|1443.3|1442.1|1436.8|1435.6|4470
1667494800000|2022-11-03 17:00:00|1441.5|1440.3|1440|1438.8|1444.2|1443|1439.5|1438.3|4716
1667498400000|2022-11-03 18:00:00|1440.2|1439|1438.4|1437.2|1440.3|1439.1|1438|1436.8|3146
1667520000000|2022-11-04 00:00:00|1438.3|1437.1|1439.3|1438.1|1442.1|1440.9|1437.7|1436.5|688
1667523600000|2022-11-04 01:00:00|1439.6|1438.4|1440.9|1439.7|1441.1|1439.9|1433.1|1431.9|1546
1667527200000|2022-11-04 02:00:00|1441|1439.8|1443.3|1442.1|1444.1|1442.9|1439.4|1438.2|661
1667530800000|2022-11-04 03:00:00|1443.4|1442.2|1447.6|1446.4|1448.1|1446.9|1443.3|1442.1|765
1667534400000|2022-11-04 04:00:00|1447.5|1446.3|1450|1448.8|1450.3|1449.1|1447|1445.8|420
1667538000000|2022-11-04 05:00:00|1450.1|1448.9|1449.7|1448.5|1451.7|1450.5|1448.5|1447.3|1582
1667541600000|2022-11-04 06:00:00|1449.9|1448.7|1452.3|1451.1|1453.2|1452|1448|1446.8|1197
1667545200000|2022-11-04 07:00:00|1452.5|1451.3|1447.4|1446.2|1452.9|1451.7|1446.7|1445.5|895
1667548800000|2022-11-04 08:00:00|1447.1|1445.9|1448.4|1447.2|1450.1|1448.9|1445.6|1444.4|756
1667552400000|2022-11-04 09:00:00|1448.2|1447|1450.9|1449.7|1451.1|1449.9|1448|1446.8|611
1667556000000|2022-11-04 10:00:00|1451|1449.8|1452.3|1451.1|1452.9|1451.7|1450.9|1449.7|662
1667559600000|2022-11-04 11:00:00|1452.1|1450.9|1453.7|1452.5|1455.8|1454.6|1451.6|1450.4|1715
1667563200000|2022-11-04 12:00:00|1453.9|1452.7|1455|1453.8|1456.9|1455.7|1451.2|1450|2001
1667566800000|2022-11-04 13:00:00|1458|1456.8|1463.3|1462.1|1466.1|1464.9|1457.4|1456.2|10136
1667570400000|2022-11-04 14:00:00|1463.6|1462.4|1463.8|1462.6|1466.8|1465.6|1459.1|1457.9|8096
1667574000000|2022-11-04 15:00:00|1463.9|1462.7|1462.3|1461.1|1464.3|1463.1|1459.1|1457.9|4638
1667577600000|2022-11-04 16:00:00|1462.6|1461.4|1461.6|1460.4|1465.3|1464.1|1459.7|1458.5|4369
1667581200000|2022-11-04 17:00:00|1461.7|1460.5|1464.3|1463.1|1466.3|1465.1|1461.6|1460.4|4185
1667584800000|2022-11-04 18:00:00|1464.4|1463.2|1464.2|1463|1464.8|1463.6|1463.2|1462|4953
1667782800000|2022-11-07 01:00:00|1455.7|1454.5|1453.6|1452.4|1458.6|1457.4|1449.9|1448.7|3900
1667786400000|2022-11-07 02:00:00|1453.4|1452.2|1455.6|1454.4|1455.6|1454.4|1450.6|1449.4|762
1667790000000|2022-11-07 03:00:00|1455.5|1454.3|1455.1|1453.9|1457|1455.8|1452.6|1451.4|523
1667793600000|2022-11-07 04:00:00|1455|1453.8|1455.5|1454.3|1455.8|1454.6|1454.3|1453.1|266
1667797200000|2022-11-07 05:00:00|1455.8|1454.6|1460.4|1459.2|1461|1459.8|1455.5|1454.3|595
1667800800000|2022-11-07 06:00:00|1460.2|1459|1457.9|1456.7|1460.8|1459.6|1457.2|1456|528
1667804400000|2022-11-07 07:00:00|1457.8|1456.6|1455|1453.8|1458|1456.8|1452.5|1451.3|438
1667808000000|2022-11-07 08:00:00|1455.3|1454.1|1460|1458.8|1460|1458.8|1453.3|1452.1|958
1667811600000|2022-11-07 09:00:00|1459.9|1458.7|1459.7|1458.5|1461.3|1460.1|1458.5|1457.3|554
1667815200000|2022-11-07 10:00:00|1459.6|1458.4|1461.1|1459.9|1461.8|1460.6|1459.6|1458.4|412
1667818800000|2022-11-07 11:00:00|1461.2|1460|1460.9|1459.7|1462.8|1461.6|1460.3|1459.1|508
1667822400000|2022-11-07 12:00:00|1461|1459.8|1461|1459.8|1462.7|1461.5|1458|1456.8|1071
1667826000000|2022-11-07 13:00:00|1461.1|1459.9|1461.8|1460.6|1466.2|1465|1459.3|1458.1|2092
1667829600000|2022-11-07 14:00:00|1465.5|1464.3|1458.6|1457.4|1470.7|1469.5|1456.9|1455.7|7107
1667833200000|2022-11-07 15:00:00|1458.7|1457.5|1458.6|1457.4|1461.5|1460.3|1453.6|1452.4|6088
1667836800000|2022-11-07 16:00:00|1458.3|1457.1|1454.3|1453.1|1460.8|1459.6|1453.8|1452.6|4596
1667840400000|2022-11-07 17:00:00|1454.4|1453.2|1453.1|1451.9|1455.4|1454.2|1452.6|1451.4|3455
1667844000000|2022-11-07 18:00:00|1453|1451.8|1451.1|1449.9|1453.8|1452.6|1449.1|1447.9|3471
1667847600000|2022-11-07 19:00:00|1451.2|1450|1451.5|1450.3|1453.1|1451.9|1450.6|1449.4|3701
1667869200000|2022-11-08 01:00:00|1453.2|1452|1450.8|1449.6|1454.6|1453.4|1448.4|1447.2|1970
1667872800000|2022-11-08 02:00:00|1450.7|1449.5|1450.1|1448.9|1452.4|1451.2|1449.3|1448.1|439
1667876400000|2022-11-08 03:00:00|1450.2|1449|1449.3|1448.1|1451.2|1450|1448.7|1447.5|267
1667880000000|2022-11-08 04:00:00|1449.2|1448|1448.6|1447.4|1449.4|1448.2|1448.2|1447|169
1667883600000|2022-11-08 05:00:00|1448.7|1447.5|1450|1448.8|1450.9|1449.7|1447.6|1446.4|478
1667887200000|2022-11-08 06:00:00|1450.1|1448.9|1452.3|1451.1|1454.1|1452.9|1449.8|1448.6|544
1667890800000|2022-11-08 07:00:00|1452|1450.8|1452|1450.8|1453.8|1452.6|1451.3|1450.1|214
1667894400000|2022-11-08 08:00:00|1452.4|1451.2|1453|1451.8|1453.8|1452.6|1450.5|1449.3|1073
1667898000000|2022-11-08 09:00:00|1453.2|1452|1449.4|1448.2|1453.2|1452|1449.2|1448|341
1667901600000|2022-11-08 10:00:00|1449.5|1448.3|1447.7|1446.5|1450|1448.8|1447.3|1446.1|535
1667905200000|2022-11-08 11:00:00|1447.9|1446.7|1449.7|1448.5|1451.2|1450|1445.2|1444|602
1667908800000|2022-11-08 12:00:00|1448.8|1447.6|1446.5|1445.3|1449.7|1448.5|1442.7|1441.5|1570
1667912400000|2022-11-08 13:00:00|1446.4|1445.2|1447|1445.8|1450.5|1449.3|1446.2|1445|1661
1667916000000|2022-11-08 14:00:00|1448.6|1447.4|1447.5|1446.3|1453.8|1452.6|1446.8|1445.6|5894
1667919600000|2022-11-08 15:00:00|1447.3|1446.1|1451.5|1450.3|1455.5|1454.3|1446.8|1445.6|6903
1667923200000|2022-11-08 16:00:00|1451.6|1450.4|1453.6|1452.4|1455.8|1454.6|1449.9|1448.7|5278
1667926800000|2022-11-08 17:00:00|1453.7|1452.5|1449.6|1448.4|1454.3|1453.1|1449.1|1447.9|3912
1667930400000|2022-11-08 18:00:00|1449.8|1448.6|1450.8|1449.6|1452.7|1451.5|1446.6|1445.4|5800
1667934000000|2022-11-08 19:00:00|1450.5|1449.3|1448.5|1447.3|1451|1449.8|1446.4|1445.2|4103
1667955600000|2022-11-09 01:00:00|1447.2|1446|1447.1|1445.9|1450.2|1449|1445|1443.8|1406
1667959200000|2022-11-09 02:00:00|1446.9|1445.7|1448.4|1447.2|1450|1448.8|1446|1444.8|384
1667962800000|2022-11-09 03:00:00|1448.5|1447.3|1446.5|1445.3|1450|1448.8|1446|1444.8|201
1667966400000|2022-11-09 04:00:00|1446.6|1445.4|1447.5|1446.3|1447.7|1446.5|1446|1444.8|409
1667970000000|2022-11-09 05:00:00|1447.4|1446.2|1447.9|1446.7|1448.3|1447.1|1446|1444.8|597
1667973600000|2022-11-09 06:00:00|1448|1446.8|1451.4|1450.2|1452.2|1451|1447.4|1446.2|621
1667977200000|2022-11-09 07:00:00|1451.5|1450.3|1450.4|1449.2|1452.7|1451.5|1450.4|1449.2|223
1667980800000|2022-11-09 08:00:00|1450.6|1449.4|1451.7|1450.5|1452.8|1451.6|1449.7|1448.5|957
1667984400000|2022-11-09 09:00:00|1452|1450.8|1450.5|1449.3|1453.2|1452|1449.7|1448.5|352
1667988000000|2022-11-09 10:00:00|1450.6|1449.4|1450.8|1449.6|1451.7|1450.5|1449|1447.8|415
1667991600000|2022-11-09 11:00:00|1451|1449.8|1451.3|1450.1|1452.8|1451.6|1450|1448.8|203
1667995200000|2022-11-09 12:00:00|1451.4|1450.2|1446.4|1445.2|1451.4|1450.2|1444.1|1442.9|1169
1667998800000|2022-11-09 13:00:00|1446.5|1445.3|1448.8|1447.6|1448.8|1447.6|1443.6|1442.4|1500
1668002400000|2022-11-09 14:00:00|1446.5|1445.3|1448.2|1447|1450.5|1449.3|1443.8|1442.6|5158
1668006000000|2022-11-09 15:00:00|1448.1|1446.9|1445.9|1444.7|1456.3|1455.1|1443.1|1441.9|7882
1668009600000|2022-11-09 16:00:00|1445.6|1444.4|1454.8|1453.6|1456.1|1454.9|1445.4|1444.2|5253
1668013200000|2022-11-09 17:00:00|1455.3|1453.3|1455.2|1454|1459.2|1458|1435.6|1434.4|13684
1668016800000|2022-11-09 18:00:00|1455.4|1454.2|1451.6|1450.4|1456.6|1455.4|1451.2|1450|6664
1668020400000|2022-11-09 19:00:00|1451.8|1450.6|1453.3|1452.1|1454.6|1453.4|1451.2|1450|2835
1668042000000|2022-11-10 01:00:00|1455.3|1454.1|1453.2|1452|1460.2|1459|1452.1|1450.9|2062
1668045600000|2022-11-10 02:00:00|1453.3|1452.1|1453.8|1452.6|1454.4|1453.2|1448.3|1447.1|963
1668049200000|2022-11-10 03:00:00|1453.9|1452.7|1453.3|1452.1|1454.3|1453.1|1452.6|1451.4|1354
1668052800000|2022-11-10 04:00:00|1453.2|1452|1456.1|1454.9|1456.2|1455|1452.9|1451.7|700
1668056400000|2022-11-10 05:00:00|1456.2|1455|1458.2|1457|1458.8|1457.6|1455.4|1454.2|665
1668060000000|2022-11-10 06:00:00|1458.3|1457.1|1456.5|1455.3|1460.4|1459.2|1455.6|1454.4|834
1668063600000|2022-11-10 07:00:00|1456.4|1455.2|1452.9|1451.7|1457.2|1456|1452.9|1451.7|277
1668067200000|2022-11-10 08:00:00|1452.8|1451.6|1454.2|1453|1457.6|1456.4|1451.9|1450.7|644
1668070800000|2022-11-10 09:00:00|1454.1|1452.9|1455.1|1453.9|1457.1|1455.9|1451.9|1450.7|675
1668074400000|2022-11-10 10:00:00|1455.2|1454|1452.8|1451.6|1455.5|1454.3|1451.1|1449.9|489
1668078000000|2022-11-10 11:00:00|1453.2|1452|1450.1|1448.9|1453.3|1452.1|1450.1|1448.9|832
1668081600000|2022-11-10 12:00:00|1450.4|1449.2|1447.9|1446.7|1450.6|1449.4|1444.9|1443.7|1994
1668085200000|2022-11-10 13:00:00|1448|1446.8|1451.5|1450.3|1456.2|1455|1446.1|1444.9|3859
1668088800000|2022-11-10 14:00:00|1452.8|1451.6|1440.3|1439.1|1452.8|1451.6|1440.1|1438.9|11246
1668092400000|2022-11-10 15:00:00|1440.4|1439.2|1433.4|1432.2|1442.5|1441.3|1430.8|1429.6|10178
1668096000000|2022-11-10 16:00:00|1433.3|1432.1|1435.1|1433.9|1435.6|1434.4|1428.4|1427.2|10111
1668099600000|2022-11-10 17:00:00|1435.3|1434.1|1424.4|1423.2|1435.3|1434.1|1424.2|1423|5187
1668103200000|2022-11-10 18:00:00|1424.2|1423|1424.2|1423|1427.7|1426.5|1423.7|1422.5|4057
1668106800000|2022-11-10 19:00:00|1424|1422.8|1423.9|1422.7|1426.2|1425|1422.5|1421.3|4500
1668128400000|2022-11-11 01:00:00|1426.8|1425.6|1437.1|1435.9|1438.5|1437.3|1426.5|1425.3|4704
1668132000000|2022-11-11 02:00:00|1437.3|1436.1|1440.6|1439.4|1441.3|1440.1|1436.7|1435.5|1439
1668135600000|2022-11-11 03:00:00|1440.5|1439.3|1436.8|1435.6|1441.9|1440.7|1435.3|1434.1|1005
1668139200000|2022-11-11 04:00:00|1436.7|1435.5|1436.7|1435.5|1436.8|1435.6|1435.8|1434.6|104
1668142800000|2022-11-11 05:00:00|1436.8|1435.6|1449.8|1448.6|1449.8|1448.6|1436.3|1435.1|1983
1668146400000|2022-11-11 06:00:00|1449.5|1448.3|1454.7|1453.5|1455.6|1454.4|1446.9|1445.7|4092
1668150000000|2022-11-11 07:00:00|1454.8|1453.6|1449.6|1448.4|1454.8|1453.6|1448.2|1447|1098
1668153600000|2022-11-11 08:00:00|1449.7|1448.5|1451.1|1449.9|1452.8|1451.6|1448.2|1447|691
1668157200000|2022-11-11 09:00:00|1451.2|1450|1450.2|1449|1451.3|1450.1|1446.8|1445.6|867
1668160800000|2022-11-11 10:00:00|1450.3|1449.1|1449.2|1448|1451.7|1450.5|1449.2|1448|436
1668164400000|2022-11-11 11:00:00|1449.5|1448.3|1447.1|1445.9|1450.3|1449.1|1446.5|1445.3|964
1668168000000|2022-11-11 12:00:00|1447.2|1446|1442.8|1441.6|1447.5|1446.3|1441.9|1440.7|1702
1668171600000|2022-11-11 13:00:00|1442.9|1441.7|1447.1|1445.9|1452.1|1450.9|1442.9|1441.7|2629
1668175200000|2022-11-11 14:00:00|1448.2|1447|1454.4|1453.2|1454.7|1453.5|1446.4|1445.2|8655
1668178800000|2022-11-11 15:00:00|1454.3|1453.1|1458.3|1457.1|1460.5|1459.3|1454.2|1453|11075
1668182400000|2022-11-11 16:00:00|1458.1|1456.9|1449.5|1448.3|1459.9|1458.7|1449.3|1448.1|5908
1668186000000|2022-11-11 17:00:00|1449.6|1448.4|1449.4|1448.2|1454.1|1452.9|1446.9|1445.7|4035
1668189600000|2022-11-11 18:00:00|1449.6|1448.4|1449.8|1448.6|1451.6|1450.4|1448|1446.8|3108
1668193200000|2022-11-11 19:00:00|1449.6|1448.4|1453.5|1452.3|1453.5|1452.3|1448.9|1447.7|4210
1668387600000|2022-11-14 01:00:00|1451.4|1450.2|1447.4|1446.2|1456.8|1455.6|1446.8|1445.6|3953
1668391200000|2022-11-14 02:00:00|1447.3|1446.1|1448.1|1446.9|1448.7|1447.5|1445.7|1444.5|700
1668394800000|2022-11-14 03:00:00|1448.3|1447.1|1445.8|1444.6|1448.8|1447.6|1445.4|1444.2|419
1668398400000|2022-11-14 04:00:00|1445.6|1444.4|1445.6|1444.4|1446.1|1444.9|1444.1|1442.9|139
1668402000000|2022-11-14 05:00:00|1445.3|1444.1|1443.5|1442.3|1445.8|1444.6|1442.5|1441.3|561
1668405600000|2022-11-14 06:00:00|1443.3|1442.1|1443.4|1442.2|1444.7|1443.5|1440.9|1439.7|651
1668409200000|2022-11-14 07:00:00|1443.3|1442.1|1445.3|1444.1|1445.4|1444.2|1442.1|1440.9|333
1668412800000|2022-11-14 08:00:00|1445.4|1444.2|1444.5|1443.3|1446.7|1445.5|1442.7|1441.5|1483
1668416400000|2022-11-14 09:00:00|1444.8|1443.6|1440.5|1439.3|1444.8|1443.6|1440|1438.8|783
1668420000000|2022-11-14 10:00:00|1440.2|1439|1439.5|1438.3|1440.8|1439.6|1439|1437.8|652
1668423600000|2022-11-14 11:00:00|1440|1438.8|1440.7|1439.5|1440.7|1439.5|1437.2|1436|749
1668427200000|2022-11-14 12:00:00|1440.5|1439.3|1444.9|1443.7|1445.3|1444.1|1439.4|1438.2|741
1668430800000|2022-11-14 13:00:00|1444.8|1443.6|1446.3|1445.1|1448.4|1447.2|1443.9|1442.7|1363
1668434400000|2022-11-14 14:00:00|1444|1442.8|1444.2|1443|1444.7|1443.5|1438.5|1437.3|6060
1668438000000|2022-11-14 15:00:00|1444.1|1442.9|1443.9|1442.7|1450.4|1449.2|1442.8|1441.6|6873
1668441600000|2022-11-14 16:00:00|1444.1|1442.9|1438.3|1437.1|1444.8|1443.6|1437.3|1436.1|4713
1668445200000|2022-11-14 17:00:00|1438.2|1437|1437.8|1436.6|1440.9|1439.7|1436.4|1435.2|3222
1668448800000|2022-11-14 18:00:00|1437.9|1436.7|1440.2|1439|1441.7|1440.5|1437.1|1435.9|4140
1668452400000|2022-11-14 19:00:00|1440.4|1439.2|1444.1|1442.9|1444.8|1443.6|1440.2|1439|2252
1668474000000|2022-11-15 01:00:00|1441.8|1440.6|1441.5|1440.3|1444.9|1443.7|1441.5|1440.3|1265
1668477600000|2022-11-15 02:00:00|1441.4|1440.2|1445.1|1443.9|1445.1|1443.9|1440.3|1439.1|362
1668481200000|2022-11-15 03:00:00|1445.2|1444|1441.6|1440.4|1445.2|1444|1441.4|1440.2|237
1668484800000|2022-11-15 04:00:00|1441.5|1440.3|1441|1439.8|1442|1440.8|1440.8|1439.6|40
1668488400000|2022-11-15 05:00:00|1440.9|1439.7|1440.1|1438.9|1442|1440.8|1436.8|1435.6|531
1668492000000|2022-11-15 06:00:00|1439.9|1438.7|1442.1|1440.9|1442.4|1441.2|1438.5|1437.3|438
1668495600000|2022-11-15 07:00:00|1442|1440.8|1444.4|1443.2|1445.2|1444|1441.8|1440.6|333
1668499200000|2022-11-15 08:00:00|1444.2|1443|1442.3|1441.1|1444.9|1443.7|1441.7|1440.5|1107
1668502800000|2022-11-15 09:00:00|1442.5|1441.3|1438.1|1436.9|1444.4|1443.2|1435.4|1434.2|619
1668506400000|2022-11-15 10:00:00|1438.2|1437|1438.2|1437|1439.4|1438.2|1436.7|1435.5|239
1668510000000|2022-11-15 11:00:00|1438.3|1437.1|1437.5|1436.3|1439.1|1437.9|1435|1433.8|513
1668513600000|2022-11-15 12:00:00|1437.4|1436.2|1436.6|1435.4|1438|1436.8|1434.6|1433.4|613
1668517200000|2022-11-15 13:00:00|1436.7|1435.5|1440.3|1439.1|1442.6|1441.4|1436.3|1435.1|2087
1668520800000|2022-11-15 14:00:00|1441.5|1440.3|1440.6|1439.4|1442.5|1441.3|1435.1|1433.9|5661
1668524400000|2022-11-15 15:00:00|1440.5|1439.3|1444.5|1443.3|1446.6|1445.4|1439|1437.8|8098
1668528000000|2022-11-15 16:00:00|1444.6|1443.4|1447.2|1446|1450.6|1449.4|1443.9|1442.7|5308
1668531600000|2022-11-15 17:00:00|1447.3|1446.1|1450.4|1449.2|1450.6|1449.4|1444.6|1443.4|2722
1668535200000|2022-11-15 18:00:00|1450.6|1449.4|1456.1|1454.9|1466.1|1464.9|1448.7|1447.5|14345
1668538800000|2022-11-15 19:00:00|1456.4|1455.2|1459.7|1458.5|1462|1460.8|1456.1|1454.9|5053
1668560400000|2022-11-16 01:00:00|1454.1|1452.9|1451.6|1450.4|1456.1|1454.9|1449.4|1448.2|1818
1668564000000|2022-11-16 02:00:00|1451.5|1450.3|1451.1|1449.9|1454.5|1453.3|1449.5|1448.3|703
1668567600000|2022-11-16 03:00:00|1451|1449.8|1450.5|1449.3|1451.1|1449.9|1449.6|1448.4|151
1668571200000|2022-11-16 04:00:00|1450.6|1449.4|1450.1|1448.9|1451.2|1450|1449.6|1448.4|268
1668574800000|2022-11-16 05:00:00|1450|1448.8|1451.4|1450.2|1452.1|1450.9|1449.5|1448.3|621
1668578400000|2022-11-16 06:00:00|1451.3|1450.1|1448.9|1447.7|1453|1451.8|1447.7|1446.5|692
1668582000000|2022-11-16 07:00:00|1449|1447.8|1450.5|1449.3|1451.1|1449.9|1448.4|1447.2|600
1668585600000|2022-11-16 08:00:00|1450.2|1449|1450.2|1449|1452.9|1451.7|1449.7|1448.5|494
1668589200000|2022-11-16 09:00:00|1450.5|1449.3|1450.6|1449.4|1452.8|1451.6|1449.7|1448.5|320
1668592800000|2022-11-16 10:00:00|1450.7|1449.5|1449|1447.8|1450.8|1449.6|1448.3|1447.1|392
1668596400000|2022-11-16 11:00:00|1449.1|1447.9|1446.5|1445.3|1449.6|1448.4|1446.3|1445.1|636
1668600000000|2022-11-16 12:00:00|1446.4|1445.2|1445.7|1444.5|1447.4|1446.2|1444.7|1443.5|1364
1668603600000|2022-11-16 13:00:00|1445.8|1444.6|1444.1|1442.9|1445.8|1444.6|1441.5|1440.3|1435
1668607200000|2022-11-16 14:00:00|1442.7|1441.5|1435.4|1434.2|1442.7|1441.5|1434.9|1433.7|7944
1668610800000|2022-11-16 15:00:00|1435.2|1434|1436.2|1435|1438.1|1436.9|1431.8|1430.6|9327
1668614400000|2022-11-16 16:00:00|1436.1|1434.9|1431.7|1430.5|1436.2|1435|1430.3|1429.1|5304
1668618000000|2022-11-16 17:00:00|1431.6|1430.4|1430.2|1429|1433.7|1432.5|1429.2|1428|4470
1668621600000|2022-11-16 18:00:00|1430.3|1429.1|1428.5|1427.3|1430.3|1429.1|1425.9|1424.7|4545
1668625200000|2022-11-16 19:00:00|1428.6|1427.4|1432.9|1431.7|1433.5|1432.3|1428.2|1427|3557
1668646800000|2022-11-17 01:00:00|1433.5|1432.3|1429|1427.8|1434.2|1433|1428|1426.8|1523
1668650400000|2022-11-17 02:00:00|1428.8|1427.6|1428.2|1427|1431|1429.8|1427.1|1425.9|343
1668654000000|2022-11-17 03:00:00|1428.3|1427.1|1427.9|1426.7|1428.4|1427.2|1425.5|1424.3|279
1668657600000|2022-11-17 04:00:00|1427.8|1426.6|1427.6|1426.4|1428|1426.8|1427.1|1425.9|467
1668661200000|2022-11-17 05:00:00|1427.7|1426.5|1427.7|1426.5|1429.5|1428.3|1426.5|1425.3|231
1668664800000|2022-11-17 06:00:00|1427.6|1426.4|1429.1|1427.9|1430|1428.8|1427.2|1426|225
1668668400000|2022-11-17 07:00:00|1429|1427.8|1426.1|1424.9|1430|1428.8|1425.8|1424.6|342
1668672000000|2022-11-17 08:00:00|1426.2|1425|1421.1|1419.9|1427.5|1426.3|1421.1|1419.9|1013
1668675600000|2022-11-17 09:00:00|1421.2|1420|1421.4|1420.2|1423.8|1422.6|1420.8|1419.6|809
1668679200000|2022-11-17 10:00:00|1421.5|1420.3|1421.3|1420.1|1422.9|1421.7|1420.8|1419.6|355
1668682800000|2022-11-17 11:00:00|1421.4|1420.2|1421.1|1419.9|1422.8|1421.6|1419.5|1418.3|658
1668686400000|2022-11-17 12:00:00|1421|1419.8|1415.9|1414.7|1421.5|1420.3|1414.8|1413.6|2530
1668690000000|2022-11-17 13:00:00|1415.8|1414.6|1420.9|1419.7|1421.7|1420.5|1414.6|1413.4|2343
1668693600000|2022-11-17 14:00:00|1419.5|1418.3|1419.8|1418.6|1424.2|1423|1414.5|1413.3|8245
1668697200000|2022-11-17 15:00:00|1419.7|1418.5|1415.7|1414.5|1422.9|1421.7|1414|1412.8|7125
1668700800000|2022-11-17 16:00:00|1415.5|1414.3|1418.3|1417.1|1418.3|1417.1|1412.9|1411.7|6428
1668704400000|2022-11-17 17:00:00|1418|1416.8|1416|1414.8|1418.6|1417.4|1409.5|1408.3|6438
1668708000000|2022-11-17 18:00:00|1415.9|1414.7|1418|1416.8|1419.9|1418.7|1415.1|1413.9|3781
1668711600000|2022-11-17 19:00:00|1418.1|1416.9|1420.1|1418.9|1421.2|1420|1418.1|1416.9|3323
1668733200000|2022-11-18 01:00:00|1422.2|1421|1419.7|1418.5|1427.4|1426.2|1418.4|1417.2|1806
1668736800000|2022-11-18 02:00:00|1419.6|1418.4|1423|1421.8|1427.4|1426.2|1418.9|1417.7|728
1668740400000|2022-11-18 03:00:00|1422.9|1421.7|1426.5|1425.3|1427.7|1426.5|1422.1|1420.9|507
1668744000000|2022-11-18 04:00:00|1426.6|1425.4|1426.1|1424.9|1427.1|1425.9|1426.1|1424.9|348
1668747600000|2022-11-18 05:00:00|1426.4|1425.2|1424.9|1423.7|1426.4|1425.2|1423.8|1422.6|659
1668751200000|2022-11-18 06:00:00|1425.1|1423.9|1424.4|1423.2|1425.1|1423.9|1421.7|1420.5|438
1668754800000|2022-11-18 07:00:00|1424.3|1423.1|1424.3|1423.1|1425.7|1424.5|1423.3|1422.1|334
1668758400000|2022-11-18 08:00:00|1424.4|1423.2|1424.8|1423.6|1425.7|1424.5|1423.4|1422.2|747
1668762000000|2022-11-18 09:00:00|1424.7|1423.5|1425.4|1424.2|1427.5|1426.3|1423.8|1422.6|733
1668765600000|2022-11-18 10:00:00|1425.5|1424.3|1425.3|1424.1|1427.1|1425.9|1424.6|1423.4|396
1668769200000|2022-11-18 11:00:00|1425.4|1424.2|1424.6|1423.4|1425.6|1424.4|1422.4|1421.2|355
1668772800000|2022-11-18 12:00:00|1424.7|1423.5|1426.6|1425.4|1430.2|1429|1424.6|1423.4|1475
1668776400000|2022-11-18 13:00:00|1426.4|1425.2|1421.7|1420.5|1428.1|1426.9|1421.3|1420.1|1512
1668780000000|2022-11-18 14:00:00|1417.9|1416.7|1425.4|1424.2|1427|1425.8|1415.1|1413.9|6442
1668783600000|2022-11-18 15:00:00|1425.3|1424.1|1429.8|1428.6|1431.8|1430.6|1420|1418.8|6145
1668787200000|2022-11-18 16:00:00|1430|1428.8|1426.5|1425.3|1433|1431.8|1425.2|1424|4050
1668790800000|2022-11-18 17:00:00|1426.4|1425.2|1430.2|1429|1430.3|1429.1|1423.1|1421.9|3176
1668794400000|2022-11-18 18:00:00|1430.3|1429.1|1429.8|1428.6|1431.5|1430.3|1428.5|1427.3|4119
1668798000000|2022-11-18 19:00:00|1429.6|1428.4|1430|1428.8|1431|1429.8|1429.5|1428.3|2655
1668992400000|2022-11-21 01:00:00|1428.2|1427|1421.4|1420.2|1430.3|1429.1|1420.8|1419.6|2066
1668996000000|2022-11-21 02:00:00|1421.2|1420|1421.4|1420.2|1422.4|1421.2|1419.8|1418.6|567
1668999600000|2022-11-21 03:00:00|1421.3|1420.1|1424.8|1423.6|1425.1|1423.9|1421|1419.8|356
1669003200000|2022-11-21 04:00:00|1424.7|1423.5|1424.2|1423|1424.8|1423.6|1423.3|1422.1|125
1669006800000|2022-11-21 05:00:00|1424.3|1423.1|1426|1424.8|1426.1|1424.9|1423.7|1422.5|184
1669010400000|2022-11-21 06:00:00|1426.1|1424.9|1426.2|1425|1426.7|1425.5|1424.1|1422.9|397
1669014000000|2022-11-21 07:00:00|1425.9|1424.7|1426.4|1425.2|1427.4|1426.2|1424.9|1423.7|351
1669017600000|2022-11-21 08:00:00|1426.3|1425.1|1425.3|1424.1|1427.2|1426|1423.6|1422.4|515
1669021200000|2022-11-21 09:00:00|1425.2|1424|1422.5|1421.3|1425.3|1424.1|1422|1420.8|343
1669024800000|2022-11-21 10:00:00|1422.6|1421.4|1422.6|1421.4|1423.7|1422.5|1421.5|1420.3|366
1669028400000|2022-11-21 11:00:00|1422.7|1421.5|1425|1423.8|1426.4|1425.2|1422.7|1421.5|292
1669032000000|2022-11-21 12:00:00|1424.8|1423.6|1426.4|1425.2|1428.9|1427.7|1422.6|1421.4|834
1669035600000|2022-11-21 13:00:00|1427.1|1425.9|1429.7|1428.5|1429.7|1428.5|1426|1424.8|1643
1669039200000|2022-11-21 14:00:00|1426.5|1425.3|1427.4|1426.2|1432|1430.8|1421.3|1420.1|6470
1669042800000|2022-11-21 15:00:00|1427.6|1426.4|1426.2|1425|1435|1433.8|1424.9|1423.7|6005
1669046400000|2022-11-21 16:00:00|1426.1|1424.9|1430.2|1429|1433.9|1432.7|1426|1424.8|5127
1669050000000|2022-11-21 17:00:00|1430.3|1429.1|1434.9|1433.7|1439|1437.8|1430|1428.8|5109
1669053600000|2022-11-21 18:00:00|1434.8|1433.6|1437.2|1436|1440.1|1438.9|1434.6|1433.4|3463
1669057200000|2022-11-21 19:00:00|1437.3|1436.1|1438.8|1437.6|1440.4|1439.2|1437.2|1436|3776
1669078800000|2022-11-22 01:00:00|1437.4|1436.2|1440.4|1439.2|1441.2|1440|1436.2|1435|1378
1669082400000|2022-11-22 02:00:00|1440.7|1439.5|1439.8|1438.6|1440.7|1439.5|1437.4|1436.2|363
1669086000000|2022-11-22 03:00:00|1439.7|1438.5|1438.7|1437.5|1439.8|1438.6|1437.9|1436.7|187
1669089600000|2022-11-22 04:00:00|1438.8|1437.6|1438.4|1437.2|1439.4|1438.2|1438.4|1437.2|73
1669093200000|2022-11-22 05:00:00|1438.7|1437.5|1437.4|1436.2|1439.4|1438.2|1436.7|1435.5|226
1669096800000|2022-11-22 06:00:00|1437.5|1436.3|1434.6|1433.4|1438|1436.8|1434.2|1433|339
1669100400000|2022-11-22 07:00:00|1434.5|1433.3|1434.2|1433|1435.1|1433.9|1433.8|1432.6|306
1669104000000|2022-11-22 08:00:00|1434.1|1432.9|1433.8|1432.6|1436.7|1435.5|1433.2|1432|396
1669107600000|2022-11-22 09:00:00|1433.9|1432.7|1436.9|1435.7|1437.9|1436.7|1432.6|1431.4|488
1669111200000|2022-11-22 10:00:00|1436.8|1435.6|1436.5|1435.3|1436.8|1435.6|1435.2|1434|159
1669114800000|2022-11-22 11:00:00|1436.4|1435.2|1437.3|1436.1|1439.2|1438|1436.1|1434.9|342
1669118400000|2022-11-22 12:00:00|1437.4|1436.2|1437.9|1436.7|1440.4|1439.2|1436|1434.8|657
1669122000000|2022-11-22 13:00:00|1438.3|1437.1|1440.5|1439.3|1442.8|1441.6|1437.8|1436.6|1360
1669125600000|2022-11-22 14:00:00|1440.2|1439|1441.8|1440.6|1444.4|1443.2|1436|1434.8|6335
1669129200000|2022-11-22 15:00:00|1441.7|1440.5|1440.8|1439.6|1446|1444.8|1440.4|1439.2|5180
1669132800000|2022-11-22 16:00:00|1440.9|1439.7|1439.2|1438|1441.5|1440.3|1436.1|1434.9|3951
1669136400000|2022-11-22 17:00:00|1439.3|1438.1|1436.8|1435.6|1441|1439.8|1436.6|1435.4|3646
1669140000000|2022-11-22 18:00:00|1436.9|1435.7|1433|1431.8|1436.9|1435.7|1431.6|1430.4|9752
1669143600000|2022-11-22 19:00:00|1432.8|1431.6|1436.1|1434.9|1436.4|1435.2|1431.6|1430.4|3725
1669165200000|2022-11-23 01:00:00|1436.9|1435.7|1435.1|1433.9|1437.9|1436.7|1433.6|1432.4|1621
1669168800000|2022-11-23 02:00:00|1435|1433.8|1434.6|1433.4|1435.6|1434.4|1433.1|1431.9|512
1669172400000|2022-11-23 03:00:00|1434.5|1433.3|1436.4|1435.2|1438.3|1437.1|1433.3|1432.1|518
1669176000000|2022-11-23 04:00:00|1436.5|1435.3|1435.7|1434.5|1436.5|1435.3|1434.8|1433.6|77
1669179600000|2022-11-23 05:00:00|1435.9|1434.7|1436.7|1435.5|1438|1436.8|1435.6|1434.4|401
1669183200000|2022-11-23 06:00:00|1436.8|1435.6|1437.9|1436.7|1438.5|1437.3|1435.9|1434.7|394
1669186800000|2022-11-23 07:00:00|1437.7|1436.5|1439.2|1438|1440.5|1439.3|1436.9|1435.7|575
1669190400000|2022-11-23 08:00:00|1439.4|1438.2|1440.2|1439|1440.8|1439.6|1437.9|1436.7|186
1669194000000|2022-11-23 09:00:00|1440.1|1438.9|1439.7|1438.5|1441.9|1440.7|1439.7|1438.5|315
1669197600000|2022-11-23 10:00:00|1440|1438.8|1434.7|1433.5|1440.4|1439.2|1434.4|1433.2|922
1669201200000|2022-11-23 11:00:00|1434.8|1433.6|1435.9|1434.7|1437.4|1436.2|1432.4|1431.2|802
1669204800000|2022-11-23 12:00:00|1436|1434.8|1430.5|1429.3|1436|1434.8|1428.7|1427.5|941
1669208400000|2022-11-23 13:00:00|1430.6|1429.4|1429.2|1428|1432.1|1430.9|1428.9|1427.7|996
1669212000000|2022-11-23 14:00:00|1431|1429.8|1432.2|1431|1434.6|1433.4|1429.1|1427.9|5829
1669215600000|2022-11-23 15:00:00|1432.3|1431.1|1427.2|1426|1434.9|1433.7|1425.9|1424.7|6085
1669219200000|2022-11-23 16:00:00|1427.4|1426.2|1432.5|1431.3|1432.7|1431.5|1426.2|1425|3243
1669222800000|2022-11-23 17:00:00|1432.4|1431.2|1441|1439.8|1441|1439.8|1432.2|1431|5058
1669226400000|2022-11-23 18:00:00|1441.2|1440|1439.2|1438|1444|1442.8|1438.4|1437.2|4787
1669230000000|2022-11-23 19:00:00|1439.3|1438.1|1439.9|1438.7|1441.8|1440.6|1438.4|1437.2|3749
1669377600000|2022-11-25 12:00:00|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|1438.5|1437.3|0
1669384800000|2022-11-25 14:00:00|1440.1|1438.9|1443.5|1442.3|1451.2|1450|1434.4|1433.2|8785
1669388400000|2022-11-25 15:00:00|1443.4|1442.2|1442.7|1441.5|1444|1442.8|1435.5|1434.3|5737
1669392000000|2022-11-25 16:00:00|1442.6|1441.4|1441.1|1439.9|1444.7|1443.5|1439.5|1438.3|2193
1669395600000|2022-11-25 17:00:00|1441|1439.8|1439.6|1438.4|1442.2|1441|1437.2|1436|5580
1669399200000|2022-11-25 18:00:00|1439.7|1438.5|1437.4|1436.2|1440|1438.8|1437.2|1436|1356
1669597200000|2022-11-28 01:00:00|1433|1431.8|1430.7|1429.5|1433.3|1432.1|1427.8|1426.6|3594
1669600800000|2022-11-28 02:00:00|1430.6|1429.4|1432.5|1431.3|1432.6|1431.4|1429.8|1428.6|781
1669604400000|2022-11-28 03:00:00|1432.3|1431.1|1430.5|1429.3|1432.6|1431.4|1429.5|1428.3|341
1669608000000|2022-11-28 04:00:00|1430.6|1429.4|1429.9|1428.7|1430.7|1429.5|1429.7|1428.5|154
1669611600000|2022-11-28 05:00:00|1429.8|1428.6|1429.5|1428.3|1429.9|1428.7|1427.9|1426.7|360
1669615200000|2022-11-28 06:00:00|1429.4|1428.2|1428.6|1427.4|1430.5|1429.3|1428.4|1427.2|559
1669618800000|2022-11-28 07:00:00|1428.7|1427.5|1429|1427.8|1431.2|1430|1428.2|1427|554
1669622400000|2022-11-28 08:00:00|1429.2|1428|1431.2|1430|1431.6|1430.4|1428|1426.8|631
1669626000000|2022-11-28 09:00:00|1431.1|1429.9|1432|1430.8|1432.6|1431.4|1429.9|1428.7|386
1669629600000|2022-11-28 10:00:00|1431.9|1430.7|1431.5|1430.3|1433.5|1432.3|1431.2|1430|528
1669633200000|2022-11-28 11:00:00|1431.4|1430.2|1434.7|1433.5|1435.4|1434.2|1431.2|1430|741
1669636800000|2022-11-28 12:00:00|1434.9|1433.7|1436.8|1435.6|1438.3|1437.1|1434.6|1433.4|1148
1669640400000|2022-11-28 13:00:00|1436.9|1435.7|1436.1|1434.9|1437.6|1436.4|1432.9|1431.7|1173
1669644000000|2022-11-28 14:00:00|1436.9|1435.7|1438.7|1437.5|1441.5|1440.3|1432.5|1431.3|8027
1669647600000|2022-11-28 15:00:00|1438.6|1437.4|1443.8|1442.6|1449.1|1447.9|1438.3|1437.1|10521
1669651200000|2022-11-28 16:00:00|1443.9|1442.7|1449.1|1447.9|1449.1|1447.9|1440.9|1439.7|4352
1669654800000|2022-11-28 17:00:00|1449.2|1448|1462.2|1461|1464.5|1463.3|1449.2|1448|12779
1669658400000|2022-11-28 18:00:00|1462.4|1461.2|1458.4|1457.2|1462.5|1461.3|1455.3|1454.1|7705
1669662000000|2022-11-28 19:00:00|1458.2|1457|1460|1458.8|1461.6|1460.4|1457.1|1455.9|5919
1669683600000|2022-11-29 01:00:00|1457.4|1456.2|1462.8|1461.6|1462.9|1461.7|1452.7|1451.5|3793
1669687200000|2022-11-29 02:00:00|1462.9|1461.7|1461.5|1460.3|1463.5|1462.3|1461.1|1459.9|1209
1669690800000|2022-11-29 03:00:00|1461.6|1460.4|1464.8|1463.6|1465.8|1464.6|1461.5|1460.3|894
1669694400000|2022-11-29 04:00:00|1464.9|1463.7|1465.8|1464.6|1466.2|1465|1464.8|1463.6|333
1669698000000|2022-11-29 05:00:00|1465.5|1464.3|1468.8|1467.6|1470.8|1469.6|1464.8|1463.6|1889
1669701600000|2022-11-29 06:00:00|1468.6|1467.4|1466.9|1465.7|1470.1|1468.9|1466.6|1465.4|893
1669705200000|2022-11-29 07:00:00|1466.8|1465.6|1465.1|1463.9|1468.4|1467.2|1465.1|1463.9|424
1669708800000|2022-11-29 08:00:00|1465|1463.8|1464.8|1463.6|1466.4|1465.2|1464.1|1462.9|1080
1669712400000|2022-11-29 09:00:00|1464.7|1463.5|1463.7|1462.5|1465.6|1464.4|1461.5|1460.3|855
1669716000000|2022-11-29 10:00:00|1463.6|1462.4|1465|1463.8|1466.7|1465.5|1463.6|1462.4|611
1669719600000|2022-11-29 11:00:00|1465.1|1463.9|1464.8|1463.6|1466.2|1465|1463.2|1462|345
1669723200000|2022-11-29 12:00:00|1464.7|1463.5|1463.8|1462.6|1468.9|1467.7|1462.7|1461.5|1378
1669726800000|2022-11-29 13:00:00|1464|1462.8|1464.7|1463.5|1465.5|1464.3|1460.6|1459.4|1608
1669730400000|2022-11-29 14:00:00|1465.8|1464.6|1462.9|1461.7|1468.2|1467|1460.6|1459.4|10386
1669734000000|2022-11-29 15:00:00|1463|1461.8|1470|1468.8|1470.1|1468.9|1460.9|1459.7|7246
1669737600000|2022-11-29 16:00:00|1470.1|1468.9|1461.4|1460.2|1472|1470.8|1460.1|1458.9|8768
1669741200000|2022-11-29 17:00:00|1461.5|1460.3|1459.1|1457.9|1462.1|1460.9|1457.5|1456.3|5803
1669744800000|2022-11-29 18:00:00|1459.3|1458.1|1463|1461.8|1463.1|1461.9|1458.1|1456.9|3228
1669748400000|2022-11-29 19:00:00|1462.9|1461.7|1462.8|1461.6|1464|1462.8|1462.3|1461.1|4996
1669770000000|2022-11-30 01:00:00|1461.7|1460.5|1464.2|1463|1465.3|1464.1|1461.4|1460.2|2039
1669773600000|2022-11-30 02:00:00|1464|1462.8|1466|1464.8|1466.2|1465|1463.4|1462.2|847
1669777200000|2022-11-30 03:00:00|1466.1|1464.9|1466.3|1465.1|1466.9|1465.7|1465.5|1464.3|175
1669780800000|2022-11-30 04:00:00|1466.4|1465.2|1466.8|1465.6|1467.2|1466|1466.4|1465.2|80
1669784400000|2022-11-30 05:00:00|1466.7|1465.5|1465.9|1464.7|1467.3|1466.1|1465.9|1464.7|402
1669788000000|2022-11-30 06:00:00|1466|1464.8|1468|1466.8|1468.2|1467|1465.8|1464.6|481
1669791600000|2022-11-30 07:00:00|1467.9|1466.7|1469.2|1468|1469.9|1468.7|1467.4|1466.2|600
1669795200000|2022-11-30 08:00:00|1469.3|1468.1|1468.2|1467|1469.7|1468.5|1466.5|1465.3|570
1669798800000|2022-11-30 09:00:00|1468.3|1467.1|1475.5|1474.3|1476|1474.8|1468.2|1467|1561
1669802400000|2022-11-30 10:00:00|1475.6|1474.4|1475.4|1474.2|1476.2|1475|1474.2|1473|890
1669806000000|2022-11-30 11:00:00|1475.1|1473.9|1474.6|1473.4|1477.1|1475.9|1474.1|1472.9|1254
1669809600000|2022-11-30 12:00:00|1474.7|1473.5|1474.8|1473.6|1476.6|1475.4|1473|1471.8|1845
1669813200000|2022-11-30 13:00:00|1474.7|1473.5|1476.3|1475.1|1481.2|1480|1474.7|1473.5|3643
1669816800000|2022-11-30 14:00:00|1477.3|1476.1|1470.2|1469|1482.2|1481|1470.1|1468.9|9933
1669820400000|2022-11-30 15:00:00|1470.3|1469.1|1469.6|1468.4|1471.1|1469.9|1464.6|1463.4|9195
1669824000000|2022-11-30 16:00:00|1469.7|1468.5|1471.2|1470|1471.6|1470.4|1464.7|1463.5|6239
1669827600000|2022-11-30 17:00:00|1471.4|1470.2|1476.9|1475.7|1477.9|1476.7|1471.2|1470|6557
1669831200000|2022-11-30 18:00:00|1476.7|1475.5|1474.9|1473.7|1478.7|1477.5|1472|1470.8|6059
1669834800000|2022-11-30 19:00:00|1474.6|1473.4|1473.5|1472.3|1475.1|1473.9|1472.1|1470.9|3961
1669856400000|2022-12-01 01:00:00|1469.6|1468.4|1469.6|1468.4|1471.8|1470.6|1465.8|1464.6|4977
1669860000000|2022-12-01 02:00:00|1469.7|1468.5|1471.6|1470.4|1472|1470.8|1468.4|1467.2|1596
1669863600000|2022-12-01 03:00:00|1471.5|1470.3|1469.4|1468.2|1472|1470.8|1468.8|1467.6|607
1669867200000|2022-12-01 04:00:00|1469.3|1468.1|1469.6|1468.4|1469.8|1468.6|1468.8|1467.6|145
1669870800000|2022-12-01 05:00:00|1469.8|1468.6|1468.3|1467.1|1470.3|1469.1|1467.8|1466.6|383
1669874400000|2022-12-01 06:00:00|1468.4|1467.2|1470.4|1469.2|1470.5|1469.3|1467|1465.8|1210
1669878000000|2022-12-01 07:00:00|1470.3|1469.1|1466.4|1465.2|1470.5|1469.3|1465.7|1464.5|510
1669881600000|2022-12-01 08:00:00|1466.5|1465.3|1467.3|1466.1|1468|1466.8|1464.9|1463.7|709
1669885200000|2022-12-01 09:00:00|1467.5|1466.3|1460.9|1459.7|1467.8|1466.6|1459.7|1458.5|1258
1669888800000|2022-12-01 10:00:00|1460.8|1459.6|1460|1458.8|1461.6|1460.4|1459.3|1458.1|771
1669892400000|2022-12-01 11:00:00|1459.9|1458.7|1463.4|1462.2|1464|1462.8|1459.3|1458.1|810
1669896000000|2022-12-01 12:00:00|1463.3|1462.1|1461.3|1460.1|1463.3|1462.1|1459.9|1458.7|985
1669899600000|2022-12-01 13:00:00|1461.2|1460|1468.5|1467.3|1470.3|1469.1|1461.2|1460|3900
1669903200000|2022-12-01 14:00:00|1470.8|1469.6|1461.6|1460.4|1473.9|1472.7|1460.7|1459.5|8970
1669906800000|2022-12-01 15:00:00|1461.7|1460.5|1454.1|1452.9|1462.1|1460.9|1452.3|1451.1|12820
1669910400000|2022-12-01 16:00:00|1454.2|1453|1432.9|1431.7|1454.4|1453.2|1430.7|1429.5|18258
1669914000000|2022-12-01 17:00:00|1432.8|1431.6|1434.3|1433.1|1437.2|1436|1430.2|1429|11336
1669917600000|2022-12-01 18:00:00|1434.4|1433.2|1431.9|1430.7|1434.4|1433.2|1429.7|1428.5|6390
1669921200000|2022-12-01 19:00:00|1432.1|1430.9|1436|1434.8|1436.5|1435.3|1431.9|1430.7|6896
1669942800000|2022-12-02 01:00:00|1437.5|1436.3|1438.7|1437.5|1439.2|1438|1434.7|1433.5|2139
1669946400000|2022-12-02 02:00:00|1438.8|1437.6|1439.5|1438.3|1439.7|1438.5|1437.3|1436.1|1753
1669950000000|2022-12-02 03:00:00|1439.4|1438.2|1437.4|1436.2|1441|1439.8|1437.2|1436|768
1669953600000|2022-12-02 04:00:00|1437.3|1436.1|1437.9|1436.7|1438.1|1436.9|1437.3|1436.1|177
1669957200000|2022-12-02 05:00:00|1438|1436.8|1437.8|1436.6|1438|1436.8|1436.7|1435.5|429
1669960800000|2022-12-02 06:00:00|1437.6|1436.4|1437.8|1436.6|1438.6|1437.4|1436.9|1435.7|563
1669964400000|2022-12-02 07:00:00|1437.9|1436.7|1437.6|1436.4|1439.8|1438.6|1436.2|1435|593
1669968000000|2022-12-02 08:00:00|1437.5|1436.3|1430.5|1429.3|1437.5|1436.3|1430.4|1429.2|1456
1669971600000|2022-12-02 09:00:00|1430.6|1429.4|1433.8|1432.6|1434.4|1433.2|1430.3|1429.1|697
1669975200000|2022-12-02 10:00:00|1434.1|1432.9|1434.6|1433.4|1435.4|1434.2|1433.4|1432.2|331
1669978800000|2022-12-02 11:00:00|1434.5|1433.3|1432.6|1431.4|1434.6|1433.4|1430.4|1429.2|793
1669982400000|2022-12-02 12:00:00|1432.7|1431.5|1435.1|1433.9|1435.5|1434.3|1432.6|1431.4|957
1669986000000|2022-12-02 13:00:00|1435.2|1434|1433.2|1432|1438.9|1437.7|1430.2|1429|2960
1669989600000|2022-12-02 14:00:00|1436.1|1434.9|1438.1|1436.9|1441.8|1440.6|1435|1433.8|11283
1669993200000|2022-12-02 15:00:00|1438.2|1437|1440.9|1439.7|1444.4|1443.2|1436.6|1435.4|10324
1669996800000|2022-12-02 16:00:00|1441|1439.8|1444.3|1443.1|1448.3|1447.1|1440.7|1439.5|7942
1670000400000|2022-12-02 17:00:00|1444.4|1443.2|1441.8|1440.6|1444.6|1443.4|1437.7|1436.5|7168
1670004000000|2022-12-02 18:00:00|1441.7|1440.5|1441.5|1440.3|1443.8|1442.6|1440.4|1439.2|3766
1670007600000|2022-12-02 19:00:00|1441.4|1440.2|1445.7|1444.5|1445.8|1444.6|1441.3|1440.1|3985
1670202000000|2022-12-05 01:00:00|1447|1445.8|1450.5|1449.3|1451.3|1450.1|1444.8|1443.6|2345
1670205600000|2022-12-05 02:00:00|1450.6|1449.4|1449.1|1447.9|1453.6|1452.4|1449.1|1447.9|762
1670209200000|2022-12-05 03:00:00|1449.2|1448|1450.4|1449.2|1452.5|1451.3|1448.6|1447.4|793
1670212800000|2022-12-05 04:00:00|1450.5|1449.3|1448.5|1447.3|1450.9|1449.7|1448.2|1447|103
1670216400000|2022-12-05 05:00:00|1448.4|1447.2|1448.3|1447.1|1451.2|1450|1447.8|1446.6|331
1670220000000|2022-12-05 06:00:00|1448.2|1447|1448.5|1447.3|1448.8|1447.6|1444.8|1443.6|729
1670223600000|2022-12-05 07:00:00|1448.3|1447.1|1445.3|1444.1|1449.8|1448.6|1445.3|1444.1|529
1670227200000|2022-12-05 08:00:00|1445.1|1443.9|1447.5|1446.3|1447.5|1446.3|1444.6|1443.4|541
1670230800000|2022-12-05 09:00:00|1447.4|1446.2|1450.7|1449.5|1452.3|1451.1|1447|1445.8|1136
1670234400000|2022-12-05 10:00:00|1450.6|1449.4|1448.7|1447.5|1450.8|1449.6|1448|1446.8|443
1670238000000|2022-12-05 11:00:00|1448.8|1447.6|1448.5|1447.3|1450.1|1448.9|1448|1446.8|232
1670241600000|2022-12-05 12:00:00|1448.3|1447.1|1451.6|1450.4|1452.1|1450.9|1448.3|1447.1|1194
1670245200000|2022-12-05 13:00:00|1451.7|1450.5|1451.7|1450.5|1453.9|1452.7|1449.8|1448.6|2142
1670248800000|2022-12-05 14:00:00|1451.4|1450.2|1451.1|1449.9|1455.8|1454.6|1449.1|1447.9|8535
1670252400000|2022-12-05 15:00:00|1450.9|1449.7|1450.1|1448.9|1456.2|1455|1448.1|1446.9|9021
1670256000000|2022-12-05 16:00:00|1449.8|1448.6|1447.5|1446.3|1453.4|1452.2|1446.4|1445.2|5406
1670259600000|2022-12-05 17:00:00|1447.6|1446.4|1443.2|1442|1447.6|1446.4|1441.3|1440.1|6351
1670263200000|2022-12-05 18:00:00|1443.3|1442.1|1442.7|1441.5|1445.7|1444.5|1441.2|1440|3240
1670266800000|2022-12-05 19:00:00|1442.6|1441.4|1445.2|1444|1445.9|1444.7|1441|1439.8|4600
1670288400000|2022-12-06 01:00:00|1443.8|1442.6|1449.4|1448.2|1452|1450.8|1443.2|1442|1530
1670292000000|2022-12-06 02:00:00|1449.3|1448.1|1448.2|1447|1451.9|1450.7|1447.9|1446.7|946
1670295600000|2022-12-06 03:00:00|1448.4|1447.2|1447.7|1446.5|1450|1448.8|1447.4|1446.2|159
1670299200000|2022-12-06 04:00:00|1447.6|1446.4|1447.5|1446.3|1448.1|1446.9|1447|1445.8|153
1670302800000|2022-12-06 05:00:00|1447.4|1446.2|1450.5|1449.3|1450.7|1449.5|1445.8|1444.6|341
1670306400000|2022-12-06 06:00:00|1450.3|1449.1|1452.7|1451.5|1454.1|1452.9|1447.9|1446.7|1609
1670310000000|2022-12-06 07:00:00|1452.6|1451.4|1452.2|1451|1453.6|1452.4|1451.8|1450.6|1139
1670313600000|2022-12-06 08:00:00|1452.3|1451.1|1452.2|1451|1452.7|1451.5|1450|1448.8|970
1670317200000|2022-12-06 09:00:00|1452|1450.8|1454.3|1453.1|1454.4|1453.2|1451.7|1450.5|689
1670320800000|2022-12-06 10:00:00|1454.4|1453.2|1452.6|1451.4|1454.9|1453.7|1452.6|1451.4|533
1670324400000|2022-12-06 11:00:00|1452.8|1451.6|1457.1|1455.9|1457.8|1456.6|1452.3|1451.1|1648
1670328000000|2022-12-06 12:00:00|1457.3|1456.1|1457.9|1456.7|1459.2|1458|1455.9|1454.7|1556
1670331600000|2022-12-06 13:00:00|1458.1|1456.9|1456.2|1455|1461.1|1459.9|1455|1453.8|3155
1670335200000|2022-12-06 14:00:00|1455.6|1454.4|1471.7|1470.5|1474|1472.8|1455.6|1454.4|16758
1670338800000|2022-12-06 15:00:00|1471.5|1470.3|1471.5|1470.3|1472.6|1471.4|1465.1|1463.9|12438
1670342400000|2022-12-06 16:00:00|1471.4|1470.2|1470.9|1469.7|1476.7|1475.5|1467.9|1466.7|8675
1670346000000|2022-12-06 17:00:00|1471.1|1469.9|1462.9|1461.7|1471.5|1470.3|1461.7|1460.5|5955
1670349600000|2022-12-06 18:00:00|1463|1461.8|1460.2|1459|1463|1461.8|1454.9|1453.7|6477
1670353200000|2022-12-06 19:00:00|1460.3|1459.1|1461.2|1460|1462.6|1461.4|1459.5|1458.3|5023
1670374800000|2022-12-07 01:00:00|1461.7|1460.5|1464.4|1463.2|1465|1463.8|1460.7|1459.5|1486
1670378400000|2022-12-07 02:00:00|1464.3|1463.1|1464.9|1463.7|1465.7|1464.5|1462.3|1461.1|704
1670382000000|2022-12-07 03:00:00|1464.7|1463.5|1462.6|1461.4|1465.4|1464.2|1461.3|1460.1|482
1670385600000|2022-12-07 04:00:00|1462.7|1461.5|1463.4|1462.2|1463.7|1462.5|1461.8|1460.6|90
1670389200000|2022-12-07 05:00:00|1463.5|1462.3|1464|1462.8|1467.1|1465.9|1463.4|1462.2|810
1670392800000|2022-12-07 06:00:00|1464.1|1462.9|1461.3|1460.1|1464.3|1463.1|1461.1|1459.9|402
1670396400000|2022-12-07 07:00:00|1461.5|1460.3|1463.6|1462.4|1464.8|1463.6|1460.4|1459.2|709
1670400000000|2022-12-07 08:00:00|1463.5|1462.3|1464.4|1463.2|1464.5|1463.3|1461.7|1460.5|333
1670403600000|2022-12-07 09:00:00|1464.5|1463.3|1462|1460.8|1464.5|1463.3|1460.9|1459.7|379
1670407200000|2022-12-07 10:00:00|1461.9|1460.7|1467.2|1466|1467.9|1466.7|1461.6|1460.4|375
1670410800000|2022-12-07 11:00:00|1467.3|1466.1|1464.9|1463.7|1467.4|1466.2|1464.2|1463|418
1670414400000|2022-12-07 12:00:00|1464.8|1463.6|1467.6|1466.4|1468.1|1466.9|1463.6|1462.4|1035
1670418000000|2022-12-07 13:00:00|1467.7|1466.5|1468.2|1467|1471.2|1470|1467.1|1465.9|1496
1670421600000|2022-12-07 14:00:00|1468.6|1467.4|1466.5|1465.3|1472.2|1471|1465.5|1464.3|7121
1670425200000|2022-12-07 15:00:00|1466.3|1465.1|1465.7|1464.5|1474.1|1472.9|1464.6|1463.4|16011
1670428800000|2022-12-07 16:00:00|1465.6|1464.4|1463.1|1461.9|1469.1|1467.9|1461.8|1460.6|10218
1670432400000|2022-12-07 17:00:00|1463.2|1462|1471|1469.8|1472.1|1470.9|1462.3|1461.1|9950
1670436000000|2022-12-07 18:00:00|1471.1|1469.9|1478.3|1477.1|1481.9|1480.7|1470.9|1469.7|16611
1670439600000|2022-12-07 19:00:00|1478.4|1477.2|1477.7|1476.5|1478.8|1477.6|1473.1|1471.9|9199
1670461200000|2022-12-08 01:00:00|1474.5|1473.3|1478.1|1476.9|1478.5|1477.3|1472.2|1471|1747
1670464800000|2022-12-08 02:00:00|1478|1476.8|1480.4|1479.2|1480.6|1479.4|1476.1|1474.9|1160
1670468400000|2022-12-08 03:00:00|1480.2|1479|1478.3|1477.1|1480.9|1479.7|1477.3|1476.1|565
1670472000000|2022-12-08 04:00:00|1478.2|1477|1480.5|1479.3|1480.6|1479.4|1478.2|1477|305
1670475600000|2022-12-08 05:00:00|1480.6|1479.4|1479.3|1478.1|1481.3|1480.1|1479|1477.8|355
1670479200000|2022-12-08 06:00:00|1479.5|1478.3|1483.8|1482.6|1483.8|1482.6|1478.5|1477.3|1353
1670482800000|2022-12-08 07:00:00|1483.6|1482.4|1479.2|1478|1483.6|1482.4|1478.7|1477.5|675
1670486400000|2022-12-08 08:00:00|1479.1|1477.9|1481.5|1480.3|1481.6|1480.4|1478.2|1477|402
1670490000000|2022-12-08 09:00:00|1481.1|1479.9|1481.8|1480.6|1482|1480.8|1479.8|1478.6|379
1670493600000|2022-12-08 10:00:00|1481.7|1480.5|1482.9|1481.7|1483.3|1482.1|1481.1|1479.9|343
1670497200000|2022-12-08 11:00:00|1482.8|1481.6|1481.3|1480.1|1484.8|1483.6|1480.5|1479.3|1140
1670500800000|2022-12-08 12:00:00|1481.2|1480|1479|1477.8|1481.5|1480.3|1476.7|1475.5|1410
1670504400000|2022-12-08 13:00:00|1479.1|1477.9|1482.9|1481.7|1486.5|1485.3|1479.1|1477.9|3498
1670508000000|2022-12-08 14:00:00|1483.7|1482.5|1479.7|1478.5|1485.4|1484.2|1478.3|1477.1|7585
1670511600000|2022-12-08 15:00:00|1479.5|1478.3|1480.4|1479.2|1482.9|1481.7|1476|1474.8|11925
1670515200000|2022-12-08 16:00:00|1480.6|1479.4|1494|1492.8|1495.8|1494.6|1479.4|1478.2|13624
1670518800000|2022-12-08 17:00:00|1494.1|1492.9|1488.6|1487.4|1494.1|1492.9|1488.2|1487|9669
1670522400000|2022-12-08 18:00:00|1488.7|1487.5|1488.4|1487.2|1489.6|1488.4|1484.9|1483.7|9563
1670526000000|2022-12-08 19:00:00|1488.5|1487.3|1489.9|1488.7|1490.6|1489.4|1487.2|1486|6935
1670547600000|2022-12-09 01:00:00|1487.6|1486.4|1488.9|1487.7|1489.7|1488.5|1487.2|1486|2103
1670551200000|2022-12-09 02:00:00|1488.8|1487.6|1492.3|1491.1|1492.5|1491.3|1488.6|1487.4|530
1670554800000|2022-12-09 03:00:00|1492.1|1490.9|1491.1|1489.9|1492.7|1491.5|1489|1487.8|287
1670558400000|2022-12-09 04:00:00|1491|1489.8|1489.5|1488.3|1491.5|1490.3|1489.4|1488.2|152
1670562000000|2022-12-09 05:00:00|1489.6|1488.4|1491.9|1490.7|1492.6|1491.4|1489.3|1488.1|825
1670565600000|2022-12-09 06:00:00|1491.8|1490.6|1492.7|1491.5|1492.7|1491.5|1490.2|1489|735
1670569200000|2022-12-09 07:00:00|1492.6|1491.4|1490.2|1489|1492.6|1491.4|1488.6|1487.4|384
1670572800000|2022-12-09 08:00:00|1490.1|1488.9|1492.4|1491.2|1495.3|1494.1|1489.7|1488.5|606
1670576400000|2022-12-09 09:00:00|1492.3|1491.1|1495.9|1494.7|1496.4|1495.2|1491.7|1490.5|377
1670580000000|2022-12-09 10:00:00|1496.1|1494.9|1494.2|1493|1496.4|1495.2|1493.5|1492.3|326
1670583600000|2022-12-09 11:00:00|1494.3|1493.1|1492.2|1491|1494.6|1493.4|1491.9|1490.7|228
1670587200000|2022-12-09 12:00:00|1492.1|1490.9|1490.7|1489.5|1492.4|1491.2|1490.2|1489|631
1670590800000|2022-12-09 13:00:00|1490.6|1489.4|1488.8|1487.6|1492.5|1491.3|1486.7|1485.5|1802
1670594400000|2022-12-09 14:00:00|1486|1484.8|1487|1485.8|1490.9|1489.7|1484.6|1483.4|11117
1670598000000|2022-12-09 15:00:00|1487.2|1486|1488.3|1487.1|1491.4|1490.2|1485.1|1483.9|6207
1670601600000|2022-12-09 16:00:00|1488.4|1487.2|1488.6|1487.4|1491.7|1490.5|1486.7|1485.5|5430
1670605200000|2022-12-09 17:00:00|1488.7|1487.5|1486.2|1485|1494.1|1492.9|1484.3|1483.1|8051
1670608800000|2022-12-09 18:00:00|1486.1|1484.9|1485.5|1484.3|1486.5|1485.3|1481.4|1480.2|5271
1670612400000|2022-12-09 19:00:00|1485.4|1484.2|1486|1484.8|1489.3|1488.1|1484.9|1483.7|7633
1670806800000|2022-12-12 01:00:00|1485.9|1484.7|1475.4|1474.2|1486.5|1485.3|1474.8|1473.6|3137
1670810400000|2022-12-12 02:00:00|1475.2|1474|1474.4|1473.2|1476.9|1475.7|1474|1472.8|994
1670814000000|2022-12-12 03:00:00|1474.3|1473.1|1474.4|1473.2|1475.5|1474.3|1473|1471.8|446
1670817600000|2022-12-12 04:00:00|1474.3|1473.1|1471.7|1470.5|1474.8|1473.6|1471.7|1470.5|274
1670821200000|2022-12-12 05:00:00|1471.6|1470.4|1473.6|1472.4|1474|1472.8|1470.6|1469.4|458
1670824800000|2022-12-12 06:00:00|1473.4|1472.2|1472.2|1471|1473.7|1472.5|1471.1|1469.9|581
1670828400000|2022-12-12 07:00:00|1472.1|1470.9|1472.3|1471.1|1473.9|1472.7|1471.8|1470.6|1295
1670832000000|2022-12-12 08:00:00|1472.2|1471|1467.9|1466.7|1472.2|1471|1467.8|1466.6|1606
1670835600000|2022-12-12 09:00:00|1467.8|1466.6|1464.6|1463.4|1467.9|1466.7|1462.6|1461.4|1529
1670839200000|2022-12-12 10:00:00|1464.4|1463.2|1467.9|1466.7|1468.2|1467|1462.5|1461.3|659
1670842800000|2022-12-12 11:00:00|1467.7|1466.5|1467.1|1465.9|1468|1466.8|1465.8|1464.6|1220
1670846400000|2022-12-12 12:00:00|1467.2|1466|1467.7|1466.5|1470.3|1469.1|1466.7|1465.5|1009
1670850000000|2022-12-12 13:00:00|1467.8|1466.6|1467.4|1466.2|1471|1469.8|1467.1|1465.9|1443
1670853600000|2022-12-12 14:00:00|1469.5|1468.3|1466|1464.8|1469.9|1468.7|1464.8|1463.6|14367
1670857200000|2022-12-12 15:00:00|1466.1|1464.9|1472.3|1471.1|1474.5|1473.3|1464.7|1463.5|9360
1670860800000|2022-12-12 16:00:00|1471.7|1470.5|1468.4|1467.2|1472.5|1471.3|1464.7|1463.5|4669
1670864400000|2022-12-12 17:00:00|1468.3|1467.1|1463.9|1462.7|1469.5|1468.3|1462.8|1461.6|9625
1670868000000|2022-12-12 18:00:00|1463.8|1462.6|1464.4|1463.2|1466.8|1465.6|1462.1|1460.9|6068
1670871600000|2022-12-12 19:00:00|1464.6|1463.4|1465|1463.8|1465.8|1464.6|1463.3|1462.1|7491
1670893200000|2022-12-13 01:00:00|1467.1|1465.9|1468.8|1467.6|1469.3|1468.1|1465|1463.8|1407
1670896800000|2022-12-13 02:00:00|1468.7|1467.5|1469.6|1468.4|1470.9|1469.7|1468.1|1466.9|769
1670900400000|2022-12-13 03:00:00|1469.7|1468.5|1469.2|1468|1470|1468.8|1467.1|1465.9|368
1670904000000|2022-12-13 04:00:00|1469|1467.8|1470.1|1468.9|1470.1|1468.9|1468.3|1467.1|108
1670907600000|2022-12-13 05:00:00|1470|1468.8|1468.5|1467.3|1470.7|1469.5|1467.5|1466.3|1497
1670911200000|2022-12-13 06:00:00|1468.6|1467.4|1469.5|1468.3|1470.9|1469.7|1467.1|1465.9|617
1670914800000|2022-12-13 07:00:00|1469.4|1468.2|1469.2|1468|1470.6|1469.4|1467.8|1466.6|668
1670918400000|2022-12-13 08:00:00|1469.3|1468.1|1470.2|1469|1471.6|1470.4|1468.5|1467.3|1104
1670922000000|2022-12-13 09:00:00|1470.3|1469.1|1468.3|1467.1|1470.9|1469.7|1467.9|1466.7|876
1670925600000|2022-12-13 10:00:00|1468.2|1467|1469.6|1468.4|1470.6|1469.4|1467.8|1466.6|953
1670929200000|2022-12-13 11:00:00|1469.7|1468.5|1471|1469.8|1472.4|1471.2|1469.4|1468.2|672
1670932800000|2022-12-13 12:00:00|1470.9|1469.7|1471.8|1470.6|1473|1471.8|1470.3|1469.1|443
1670936400000|2022-12-13 13:00:00|1471.9|1470.7|1478.2|1477|1478.2|1477|1471.4|1470.2|4987
1670940000000|2022-12-13 14:00:00|1477.2|1476|1479.7|1478.5|1485|1483.8|1475.6|1474.4|15665
1670943600000|2022-12-13 15:00:00|1479.8|1478.6|1483.8|1482.6|1485|1483.8|1477.2|1476|13103
1670947200000|2022-12-13 16:00:00|1483.9|1482.7|1483.6|1482.4|1491.4|1490.2|1482|1480.8|12779
1670950800000|2022-12-13 17:00:00|1483.8|1482.6|1482.6|1481.4|1486.5|1485.3|1481.5|1480.3|8950
1670954400000|2022-12-13 18:00:00|1482.7|1481.5|1484.2|1483|1485.8|1484.6|1481|1479.8|9679
1670958000000|2022-12-13 19:00:00|1484.1|1482.9|1484.3|1483.1|1484.8|1483.6|1482.4|1481.2|9248
1670979600000|2022-12-14 01:00:00|1482.8|1481.6|1478.4|1477.2|1483.7|1482.5|1477.6|1476.4|2922
1670983200000|2022-12-14 02:00:00|1478.5|1477.3|1479|1477.8|1479.3|1478.1|1477.3|1476.1|400
1670986800000|2022-12-14 03:00:00|1478.9|1477.7|1481.4|1480.2|1481.8|1480.6|1478.7|1477.5|248
1670990400000|2022-12-14 04:00:00|1481.3|1480.1|1480.8|1479.6|1481.5|1480.3|1480.2|1479|308
1670994000000|2022-12-14 05:00:00|1481|1479.8|1477.4|1476.2|1481.5|1480.3|1477.1|1475.9|538
1670997600000|2022-12-14 06:00:00|1477.3|1476.1|1474|1472.8|1477.3|1476.1|1473.7|1472.5|1632
1671001200000|2022-12-14 07:00:00|1473.8|1472.6|1473.3|1472.1|1474.5|1473.3|1472.2|1471|482
1671004800000|2022-12-14 08:00:00|1473.2|1472|1474.3|1473.1|1474.8|1473.6|1472.1|1470.9|1048
1671008400000|2022-12-14 09:00:00|1474.2|1473|1473.6|1472.4|1474.3|1473.1|1472.7|1471.5|636
1671012000000|2022-12-14 10:00:00|1473.5|1472.3|1475|1473.8|1475.7|1474.5|1473.5|1472.3|570
1671015600000|2022-12-14 11:00:00|1475.1|1473.9|1478.2|1477|1478.2|1477|1474.2|1473|622
1671019200000|2022-12-14 12:00:00|1478.3|1477.1|1477|1475.8|1478.3|1477.1|1474.9|1473.7|1339
1671022800000|2022-12-14 13:00:00|1476.9|1475.7|1476.5|1475.3|1479.2|1478|1474.4|1473.2|1384
1671026400000|2022-12-14 14:00:00|1478.1|1476.9|1484.7|1483.5|1484.7|1483.5|1475.1|1473.9|15184
1671030000000|2022-12-14 15:00:00|1484.6|1483.4|1486.9|1485.7|1488.2|1487|1478.5|1477.3|13156
1671033600000|2022-12-14 16:00:00|1487.2|1486|1486.6|1485.4|1490.3|1489.1|1484.2|1483|10284
1671037200000|2022-12-14 17:00:00|1486.7|1485.5|1485|1483.8|1490|1488.8|1484.7|1483.5|4332
1671040800000|2022-12-14 18:00:00|1484.9|1483.7|1486|1484.8|1490.1|1488.9|1484.7|1483.5|6611
1671044400000|2022-12-14 19:00:00|1486.1|1484.9|1485.7|1484.5|1486.8|1485.6|1483.1|1481.9|4780
1671066000000|2022-12-15 01:00:00|1483.1|1481.9|1479.9|1478.7|1484.7|1483.5|1479|1477.8|2327
1671069600000|2022-12-15 02:00:00|1479.8|1478.6|1480.2|1479|1483|1481.8|1479.8|1478.6|1442
1671073200000|2022-12-15 03:00:00|1479.9|1478.7|1481.4|1480.2|1483.1|1481.9|1478.5|1477.3|795
1671076800000|2022-12-15 04:00:00|1481.3|1480.1|1480.4|1479.2|1481.4|1480.2|1480|1478.8|113
1671080400000|2022-12-15 05:00:00|1480.3|1479.1|1481.9|1480.7|1482.7|1481.5|1480.2|1479|387
1671084000000|2022-12-15 06:00:00|1481.8|1480.6|1481.4|1480.2|1481.9|1480.7|1479.1|1477.9|371
1671087600000|2022-12-15 07:00:00|1481.2|1480|1479.7|1478.5|1481.6|1480.4|1478.8|1477.6|596
1671091200000|2022-12-15 08:00:00|1479.8|1478.6|1479.2|1478|1481.1|1479.9|1478.7|1477.5|1145
1671094800000|2022-12-15 09:00:00|1479.1|1477.9|1481.9|1480.7|1482.4|1481.2|1478.2|1477|2230
1671098400000|2022-12-15 10:00:00|1481.8|1480.6|1484.3|1483.1|1484.5|1483.3|1481.8|1480.6|417
1671102000000|2022-12-15 11:00:00|1484.5|1483.3|1487.5|1486.3|1488|1486.8|1484.4|1483.2|1524
1671105600000|2022-12-15 12:00:00|1487.4|1486.2|1485.5|1484.3|1487.6|1486.4|1481.7|1480.5|819
1671109200000|2022-12-15 13:00:00|1485.3|1484.1|1485.3|1484.1|1489.1|1487.9|1484.1|1482.9|2640
1671112800000|2022-12-15 14:00:00|1484|1482.8|1475.3|1474.1|1486.9|1485.7|1475.2|1474|10911
1671116400000|2022-12-15 15:00:00|1475.4|1474.2|1477.2|1476|1479.9|1478.7|1473.9|1472.7|12453
1671120000000|2022-12-15 16:00:00|1477.1|1475.9|1475.4|1474.2|1477.6|1476.4|1471.4|1470.2|7332
1671123600000|2022-12-15 17:00:00|1475.3|1474.1|1478.3|1477.1|1478.5|1477.3|1472.7|1471.5|4785
1671127200000|2022-12-15 18:00:00|1478.5|1477.3|1477.1|1475.9|1481.4|1480.2|1476.9|1475.7|4495
1671130800000|2022-12-15 19:00:00|1477|1475.8|1475.2|1474|1478.1|1476.9|1475.2|1474|3520
1671152400000|2022-12-16 01:00:00|1477.9|1476.7|1479.7|1478.5|1480.5|1479.3|1475.4|1474.2|1662
1671156000000|2022-12-16 02:00:00|1479.8|1478.6|1482.3|1481.1|1484.4|1483.2|1479.5|1478.3|952
1671159600000|2022-12-16 03:00:00|1482.4|1481.2|1479.9|1478.7|1482.5|1481.3|1479.4|1478.2|314
1671163200000|2022-12-16 04:00:00|1479.8|1478.6|1479|1477.8|1479.9|1478.7|1478.6|1477.4|75
1671166800000|2022-12-16 05:00:00|1478.8|1477.6|1479.8|1478.6|1480.6|1479.4|1478.3|1477.1|188
1671170400000|2022-12-16 06:00:00|1479.6|1478.4|1479.9|1478.7|1480.8|1479.6|1478.9|1477.7|457
1671174000000|2022-12-16 07:00:00|1480|1478.8|1478.5|1477.3|1481.3|1480.1|1478.5|1477.3|320
1671177600000|2022-12-16 08:00:00|1478.8|1477.6|1473.7|1472.5|1479|1477.8|1473.4|1472.2|1227
1671181200000|2022-12-16 09:00:00|1473.9|1472.7|1470.7|1469.5|1474|1472.8|1470.6|1469.4|923
1671184800000|2022-12-16 10:00:00|1470.5|1469.3|1469.7|1468.5|1472.3|1471.1|1469.6|1468.4|440
1671188400000|2022-12-16 11:00:00|1469.6|1468.4|1474.7|1473.5|1475|1473.8|1469.2|1468|455
1671192000000|2022-12-16 12:00:00|1474.9|1473.7|1474|1472.8|1476.4|1475.2|1471.8|1470.6|947
1671195600000|2022-12-16 13:00:00|1473.7|1472.5|1478|1476.8|1479.5|1478.3|1472.3|1471.1|1126
1671199200000|2022-12-16 14:00:00|1476.8|1475.6|1479.1|1477.9|1482.4|1481.2|1475.7|1474.5|6785
1671202800000|2022-12-16 15:00:00|1479.2|1478|1476.9|1475.7|1479.2|1478|1474.2|1473|4994
1671206400000|2022-12-16 16:00:00|1477|1475.8|1481.9|1480.7|1485.4|1484.2|1477|1475.8|4680
1671210000000|2022-12-16 17:00:00|1482|1480.8|1483.1|1481.9|1489.4|1488.2|1481.9|1480.7|5168
1671213600000|2022-12-16 18:00:00|1482.9|1481.7|1484.6|1483.4|1486.1|1484.9|1482.7|1481.5|4454
1671217200000|2022-12-16 19:00:00|1484.7|1483.5|1483|1481.8|1485.6|1484.4|1482.3|1481.1|3718
1671411600000|2022-12-19 01:00:00|1468.7|1467.5|1465.1|1463.9|1471|1469.8|1464.8|1463.6|3937
1671415200000|2022-12-19 02:00:00|1464.9|1463.7|1467.2|1466|1467.6|1466.4|1464.1|1462.9|939
1671418800000|2022-12-19 03:00:00|1467.1|1465.9|1466.7|1465.5|1468.1|1466.9|1465.4|1464.2|408
1671422400000|2022-12-19 04:00:00|1466.6|1465.4|1466.7|1465.5|1466.8|1465.6|1465.8|1464.6|167
1671426000000|2022-12-19 05:00:00|1466.8|1465.6|1467.4|1466.2|1468.1|1466.9|1466.7|1465.5|431
1671429600000|2022-12-19 06:00:00|1467.2|1466|1466.6|1465.4|1467.8|1466.6|1465.5|1464.3|619
1671433200000|2022-12-19 07:00:00|1466.4|1465.2|1466.4|1465.2|1467.1|1465.9|1465.4|1464.2|903
1671436800000|2022-12-19 08:00:00|1466.3|1465.1|1467|1465.8|1467.8|1466.6|1465.4|1464.2|662
1671440400000|2022-12-19 09:00:00|1466.9|1465.7|1469.7|1468.5|1471.2|1470|1466.8|1465.6|2146
1671444000000|2022-12-19 10:00:00|1469.9|1468.7|1470.9|1469.7|1472.1|1470.9|1469.4|1468.2|596
1671447600000|2022-12-19 11:00:00|1470.8|1469.6|1475.5|1474.3|1477.1|1475.9|1470.5|1469.3|1168
1671451200000|2022-12-19 12:00:00|1475.4|1474.2|1476.8|1475.6|1478.9|1477.7|1473.2|1472|1644
1671454800000|2022-12-19 13:00:00|1476.9|1475.7|1476.5|1475.3|1477.5|1476.3|1473.4|1472.2|1732
1671458400000|2022-12-19 14:00:00|1475.4|1474.2|1468.6|1467.4|1476.9|1475.7|1467.2|1466|13684
1671462000000|2022-12-19 15:00:00|1468.9|1467.7|1467.4|1466.2|1470.8|1469.6|1465.9|1464.7|8155
1671465600000|2022-12-19 16:00:00|1467.3|1466.1|1468.9|1467.7|1472.1|1470.9|1464.1|1462.9|5030
1671469200000|2022-12-19 17:00:00|1469|1467.8|1466.9|1465.7|1469.3|1468.1|1464.6|1463.4|2829
1671472800000|2022-12-19 18:00:00|1466.8|1465.6|1463.5|1462.3|1467.9|1466.7|1463.4|1462.2|4934
1671476400000|2022-12-19 19:00:00|1463.6|1462.4|1464.7|1463.5|1465.4|1464.2|1463.1|1461.9|4731
1671498000000|2022-12-20 01:00:00|1464.9|1463.7|1468.8|1467.6|1470.7|1469.5|1464.9|1463.7|1183
1671501600000|2022-12-20 02:00:00|1468.7|1467.5|1467.8|1466.6|1468.7|1467.5|1465.4|1464.2|1174
1671505200000|2022-12-20 03:00:00|1467.9|1466.7|1465.1|1463.9|1467.9|1466.7|1463.6|1462.4|773
1671508800000|2022-12-20 04:00:00|1465.3|1464.1|1465.1|1463.9|1465.4|1464.2|1464.2|1463|156
1671512400000|2022-12-20 05:00:00|1465.2|1464|1465.7|1464.5|1465.7|1464.5|1463.5|1462.3|721
1671516000000|2022-12-20 06:00:00|1465.8|1464.6|1466.5|1465.3|1467.7|1466.5|1465.2|1464|645
1671519600000|2022-12-20 07:00:00|1466.4|1465.2|1465.9|1464.7|1467.5|1466.3|1464.9|1463.7|350
1671523200000|2022-12-20 08:00:00|1466|1464.8|1464.2|1463|1466.3|1465.1|1462.6|1461.4|1107
1671526800000|2022-12-20 09:00:00|1464.3|1463.1|1467.3|1466.1|1468|1466.8|1463.3|1462.1|1304
1671530400000|2022-12-20 10:00:00|1467.5|1466.3|1467.6|1466.4|1468.3|1467.1|1466.6|1465.4|2152
1671534000000|2022-12-20 11:00:00|1467.7|1466.5|1466.4|1465.2|1468.5|1467.3|1466.3|1465.1|1148
1671537600000|2022-12-20 12:00:00|1466.5|1465.3|1467.2|1466|1468|1466.8|1464.3|1463.1|1758
1671541200000|2022-12-20 13:00:00|1467.1|1465.9|1470.9|1469.7|1472.3|1471.1|1467.1|1465.9|2211
1671544800000|2022-12-20 14:00:00|1470.4|1469.2|1485|1483.8|1485.3|1484.1|1470.4|1469.2|12549
1671548400000|2022-12-20 15:00:00|1485.2|1484|1483.9|1482.7|1488.1|1486.9|1482|1480.8|14146
1671552000000|2022-12-20 16:00:00|1483.8|1482.6|1481.2|1480|1484.2|1483|1479.6|1478.4|6247
1671555600000|2022-12-20 17:00:00|1481.1|1479.9|1484.4|1483.2|1484.9|1483.7|1478.7|1477.5|3976
1671559200000|2022-12-20 18:00:00|1484.2|1483|1480.6|1479.4|1484.4|1483.2|1479.9|1478.7|5852
1671562800000|2022-12-20 19:00:00|1480.5|1479.3|1479.7|1478.5|1481.3|1480.1|1478.9|1477.7|3844
1671584400000|2022-12-21 01:00:00|1478.8|1477.6|1483.1|1481.9|1483.8|1482.6|1478.1|1476.9|1259
1671588000000|2022-12-21 02:00:00|1483|1481.8|1482.5|1481.3|1485.3|1484.1|1482.4|1481.2|718
1671591600000|2022-12-21 03:00:00|1482.3|1481.1|1482.7|1481.5|1483|1481.8|1478.9|1477.7|359
1671595200000|2022-12-21 04:00:00|1482.8|1481.6|1481.4|1480.2|1482.8|1481.6|1481.2|1480|99
1671598800000|2022-12-21 05:00:00|1481.9|1480.7|1481.4|1480.2|1482.2|1481|1480.1|1478.9|206
1671602400000|2022-12-21 06:00:00|1481.5|1480.3|1484.6|1483.4|1485.1|1483.9|1481.2|1480|1165
1671606000000|2022-12-21 07:00:00|1484.5|1483.3|1484|1482.8|1485.7|1484.5|1483.1|1481.9|254
1671609600000|2022-12-21 08:00:00|1484.1|1482.9|1484.8|1483.6|1485.2|1484|1482.6|1481.4|346
1671613200000|2022-12-21 09:00:00|1484.9|1483.7|1487.4|1486.2|1487.4|1486.2|1484.6|1483.4|1798
1671616800000|2022-12-21 10:00:00|1487.5|1486.3|1486.5|1485.3|1487.8|1486.6|1486|1484.8|674
1671620400000|2022-12-21 11:00:00|1486.3|1485.1|1486.8|1485.6|1487.7|1486.5|1485.7|1484.5|669
1671624000000|2022-12-21 12:00:00|1486.9|1485.7|1486.6|1485.4|1487.6|1486.4|1485.3|1484.1|526
1671627600000|2022-12-21 13:00:00|1486.5|1485.3|1486.7|1485.5|1490.7|1489.5|1486.2|1485|2667
1671631200000|2022-12-21 14:00:00|1487.6|1486.4|1482.5|1481.3|1487.8|1486.6|1481.6|1480.4|9864
1671634800000|2022-12-21 15:00:00|1482.7|1481.5|1484.2|1483|1489|1487.8|1481.4|1480.2|8693
1671638400000|2022-12-21 16:00:00|1484.1|1482.9|1481|1479.8|1485.5|1484.3|1481|1479.8|4298
1671642000000|2022-12-21 17:00:00|1481.1|1479.9|1483.3|1482.1|1487.6|1486.4|1480.7|1479.5|3210
1671645600000|2022-12-21 18:00:00|1483.4|1482.2|1485.7|1484.5|1485.7|1484.5|1482.2|1481|3772
1671649200000|2022-12-21 19:00:00|1485.4|1484.2|1484.6|1483.4|1485.6|1484.4|1482.7|1481.5|3358
1671670800000|2022-12-22 01:00:00|1483.5|1482.3|1486|1484.8|1488.2|1487|1483.5|1482.3|2562
1671674400000|2022-12-22 02:00:00|1485.9|1484.7|1485.1|1483.9|1487.1|1485.9|1485|1483.8|257
1671678000000|2022-12-22 03:00:00|1485|1483.8|1483.6|1482.4|1485.5|1484.3|1483.6|1482.4|193
1671681600000|2022-12-22 04:00:00|1483.4|1482.2|1482.3|1481.1|1483.6|1482.4|1482.1|1480.9|659
1671685200000|2022-12-22 05:00:00|1482.2|1481|1483.7|1482.5|1484.5|1483.3|1481.6|1480.4|337
1671688800000|2022-12-22 06:00:00|1483.5|1482.3|1483.3|1482.1|1485|1483.8|1482.6|1481.4|597
1671692400000|2022-12-22 07:00:00|1483.1|1481.9|1481.6|1480.4|1483.2|1482|1481.2|1480|278
1671696000000|2022-12-22 08:00:00|1481.4|1480.2|1482.7|1481.5|1482.7|1481.5|1480.9|1479.7|457
1671699600000|2022-12-22 09:00:00|1482.4|1481.2|1486.7|1485.5|1486.9|1485.7|1482.2|1481|603
1671703200000|2022-12-22 10:00:00|1486.8|1485.6|1486.9|1485.7|1487.4|1486.2|1486.4|1485.2|786
1671706800000|2022-12-22 11:00:00|1486.8|1485.6|1484.6|1483.4|1487.4|1486.2|1483|1481.8|2622
1671710400000|2022-12-22 12:00:00|1484.7|1483.5|1483.9|1482.7|1485.1|1483.9|1482.6|1481.4|971
1671714000000|2022-12-22 13:00:00|1483.8|1482.6|1479.8|1478.6|1483.8|1482.6|1478.5|1477.3|1722
1671717600000|2022-12-22 14:00:00|1479.3|1478.1|1474.2|1473|1481.7|1480.5|1471.9|1470.7|9305
1671721200000|2022-12-22 15:00:00|1473.9|1472.7|1470.9|1469.7|1473.9|1472.7|1468.3|1467.1|7869
1671724800000|2022-12-22 16:00:00|1471.2|1470|1475.7|1474.5|1475.9|1474.7|1470.4|1469.2|7721
1671728400000|2022-12-22 17:00:00|1475.5|1474.3|1470.2|1469|1475.9|1474.7|1469.4|1468.2|3427
1671732000000|2022-12-22 18:00:00|1469.9|1468.7|1471.2|1470|1472.3|1471.1|1469.2|1468|2775
1671735600000|2022-12-22 19:00:00|1470.9|1469.7|1472.8|1471.6|1474.2|1473|1470.9|1469.7|2278
1671757200000|2022-12-23 01:00:00|1474.2|1473|1475.8|1474.6|1476.2|1475|1471|1469.8|569
1671760800000|2022-12-23 02:00:00|1476|1474.8|1474.1|1472.9|1476.5|1475.3|1473.7|1472.5|331
1671764400000|2022-12-23 03:00:00|1474|1472.8|1475.1|1473.9|1476.1|1474.9|1473.8|1472.6|61
1671768000000|2022-12-23 04:00:00|1475.2|1474|1474.9|1473.7|1476|1474.8|1474.8|1473.6|19
1671771600000|2022-12-23 05:00:00|1475|1473.8|1475|1473.8|1476.2|1475|1474.7|1473.5|98
1671775200000|2022-12-23 06:00:00|1474.9|1473.7|1473.7|1472.5|1475.5|1474.3|1473.1|1471.9|44
1671778800000|2022-12-23 07:00:00|1473.9|1472.7|1476|1474.8|1476.7|1475.5|1473.7|1472.5|300
1671782400000|2022-12-23 08:00:00|1475.5|1474.3|1476.8|1475.6|1477.7|1476.5|1475.5|1474.3|194
1671786000000|2022-12-23 09:00:00|1476.9|1475.7|1478.9|1477.7|1479|1477.8|1476.7|1475.5|312
1671789600000|2022-12-23 10:00:00|1479|1477.8|1477|1475.8|1479|1477.8|1476.2|1475|177
1671793200000|2022-12-23 11:00:00|1476.9|1475.7|1477.5|1476.3|1478.5|1477.3|1476.7|1475.5|94
1671796800000|2022-12-23 12:00:00|1477.4|1476.2|1478.1|1476.9|1479.5|1478.3|1476.5|1475.3|584
1671800400000|2022-12-23 13:00:00|1478|1476.8|1480.9|1479.7|1482.5|1481.3|1477.1|1475.9|1372
1671804000000|2022-12-23 14:00:00|1479.4|1478.2|1485.2|1484|1485.2|1484|1478.7|1477.5|4911
1671807600000|2022-12-23 15:00:00|1485|1483.8|1483.2|1482|1488.7|1487.5|1481.7|1480.5|8595
1671811200000|2022-12-23 16:00:00|1483.5|1482.3|1486.2|1485|1488|1486.8|1481.5|1480.3|3334
1671814800000|2022-12-23 17:00:00|1486|1484.8|1488|1486.8|1488.8|1487.6|1484.6|1483.4|2517
1671818400000|2022-12-23 18:00:00|1488.2|1487|1485.5|1484.3|1489.2|1488|1484.5|1483.3|1898
1671822000000|2022-12-23 19:00:00|1485.6|1484.4|1486.1|1484.9|1486.7|1485.5|1483.9|1482.7|4955
1672149600000|2022-12-27 14:00:00|1504.9|1503.7|1511|1509.8|1523.3|1522.1|1503.8|1502.6|22094
1672153200000|2022-12-27 15:00:00|1511.3|1510.1|1506.3|1505.1|1514|1512.8|1506.3|1505.1|16499
1672156800000|2022-12-27 16:00:00|1506.4|1505.2|1489.8|1488.6|1507.9|1506.7|1488.6|1487.4|12913
1672160400000|2022-12-27 17:00:00|1489.6|1488.4|1489.7|1488.5|1495.1|1493.9|1487.3|1486.1|10043
1672164000000|2022-12-27 18:00:00|1489.8|1488.6|1491.3|1490.1|1493.1|1491.9|1488.8|1487.6|5047
1672167600000|2022-12-27 19:00:00|1491.4|1490.2|1488.8|1487.6|1492.6|1491.4|1485.8|1484.6|4819
1672189200000|2022-12-28 01:00:00|1491|1489.8|1501.4|1500.2|1501.6|1500.4|1490.6|1489.4|3436
1672192800000|2022-12-28 02:00:00|1501.5|1500.3|1502.5|1501.3|1504.1|1502.9|1500.6|1499.4|1072
1672196400000|2022-12-28 03:00:00|1502.4|1501.2|1502.9|1501.7|1504.6|1503.4|1502.1|1500.9|784
1672200000000|2022-12-28 04:00:00|1503|1501.8|1503.2|1502|1503.2|1502|1501.9|1500.7|233
1672203600000|2022-12-28 05:00:00|1503.4|1502.2|1504|1502.8|1505.9|1504.7|1503|1501.8|513
1672207200000|2022-12-28 06:00:00|1503.9|1502.7|1505.1|1503.9|1506.6|1505.4|1502.9|1501.7|854
1672210800000|2022-12-28 07:00:00|1505.3|1504.1|1501|1499.8|1505.8|1504.6|1500.4|1499.2|881
1672214400000|2022-12-28 08:00:00|1501.1|1499.9|1501.8|1500.6|1503.5|1502.3|1500.3|1499.1|460
1672218000000|2022-12-28 09:00:00|1501.9|1500.7|1502|1500.8|1502.9|1501.7|1500.8|1499.6|476
1672221600000|2022-12-28 10:00:00|1501.9|1500.7|1502.1|1500.9|1503.6|1502.4|1501.1|1499.9|379
1672225200000|2022-12-28 11:00:00|1502.3|1501.1|1500.2|1499|1502.9|1501.7|1499.9|1498.7|728
1672228800000|2022-12-28 12:00:00|1500.3|1499.1|1504.3|1503.1|1505.2|1504|1499.9|1498.7|1431
1672232400000|2022-12-28 13:00:00|1504|1502.8|1501.2|1500|1506|1504.8|1500.7|1499.5|3036
1672236000000|2022-12-28 14:00:00|1501.7|1500.5|1503.4|1502.2|1504.7|1503.5|1497.5|1496.3|11666
1672239600000|2022-12-28 15:00:00|1503.6|1502.4|1498.9|1497.7|1506.9|1505.7|1497.4|1496.2|10490
1672243200000|2022-12-28 16:00:00|1498.7|1497.5|1505.2|1504|1506.7|1505.5|1497.4|1496.2|6683
1672246800000|2022-12-28 17:00:00|1505.4|1504.2|1507.2|1506|1509.2|1508|1503.2|1502|6385
1672250400000|2022-12-28 18:00:00|1507.4|1506.2|1513.2|1512|1514.4|1513.2|1506.4|1505.2|8053
1672254000000|2022-12-28 19:00:00|1513.3|1512.1|1517.4|1516.2|1518.3|1517.1|1512.2|1511|6411
1672275600000|2022-12-29 01:00:00|1511.8|1510.6|1514.5|1513.3|1514.7|1513.5|1511|1509.8|2508
1672279200000|2022-12-29 02:00:00|1514.1|1512.9|1514.7|1513.5|1514.7|1513.5|1513|1511.8|589
1672282800000|2022-12-29 03:00:00|1514.5|1513.3|1514.6|1513.4|1515.7|1514.5|1514.2|1513|677
1672286400000|2022-12-29 04:00:00|1514.5|1513.3|1515|1513.8|1515.2|1514|1514|1512.8|108
1672290000000|2022-12-29 05:00:00|1515.2|1514|1515.9|1514.7|1516.2|1515|1514.5|1513.3|418
1672293600000|2022-12-29 06:00:00|1516|1514.8|1517.3|1516.1|1517.3|1516.1|1515.4|1514.2|736
1672297200000|2022-12-29 07:00:00|1517.2|1516|1516.1|1514.9|1517.3|1516.1|1514.3|1513.1|484
1672300800000|2022-12-29 08:00:00|1516.3|1515.1|1512.3|1511.1|1516.3|1515.1|1512.3|1511.1|1003
1672304400000|2022-12-29 09:00:00|1512.1|1510.9|1514.1|1512.9|1514.5|1513.3|1512|1510.8|528
1672308000000|2022-12-29 10:00:00|1514|1512.8|1512.3|1511.1|1514.3|1513.1|1510.5|1509.3|538
1672311600000|2022-12-29 11:00:00|1511.8|1510.6|1511.8|1510.6|1514|1512.8|1511|1509.8|505
1672315200000|2022-12-29 12:00:00|1511.5|1510.3|1512.2|1511|1513.5|1512.3|1510|1508.8|850
1672318800000|2022-12-29 13:00:00|1512.3|1511.1|1515.6|1514.4|1515.8|1514.6|1512|1510.8|2361
1672322400000|2022-12-29 14:00:00|1515.3|1514.1|1522.3|1521.1|1525.1|1523.9|1515|1513.8|11822
1672326000000|2022-12-29 15:00:00|1522|1520.8|1515.6|1514.4|1524.8|1523.6|1515.1|1513.9|11180
1672329600000|2022-12-29 16:00:00|1515.8|1514.6|1518|1516.8|1519.5|1518.3|1513.3|1512.1|9501
1672333200000|2022-12-29 17:00:00|1518.3|1517.1|1516.3|1515.1|1519.3|1518.1|1515|1513.8|6327
1672336800000|2022-12-29 18:00:00|1516.5|1515.3|1516.3|1515.1|1518|1516.8|1515|1513.8|6347
1672340400000|2022-12-29 19:00:00|1516.2|1515|1517.2|1516|1517.9|1516.7|1514.8|1513.6|5829
1672362000000|2022-12-30 01:00:00|1515.7|1514.5|1524.3|1523.1|1525.8|1524.6|1515.6|1514.4|2392
1672365600000|2022-12-30 02:00:00|1524.2|1523|1527.1|1525.9|1527.1|1525.9|1523.2|1522|1403
1672369200000|2022-12-30 03:00:00|1527|1525.8|1525.6|1524.4|1529.1|1527.9|1525.1|1523.9|943
1672372800000|2022-12-30 04:00:00|1525.7|1524.5|1527.1|1525.9|1527.2|1526|1525.5|1524.3|162
1672376400000|2022-12-30 05:00:00|1527.2|1526|1534.1|1532.9|1534.2|1533|1526.8|1525.6|981
1672380000000|2022-12-30 06:00:00|1533.9|1532.7|1534.8|1533.6|1535.8|1534.6|1531.4|1530.2|1208
1672383600000|2022-12-30 07:00:00|1534.4|1533.2|1533.1|1531.9|1534.6|1533.4|1530.7|1529.5|776
1672387200000|2022-12-30 08:00:00|1533|1531.8|1533.6|1532.4|1534.4|1533.2|1531.6|1530.4|491
1672390800000|2022-12-30 09:00:00|1533.5|1532.3|1527.6|1526.4|1533.5|1532.3|1527.6|1526.4|870
1672394400000|2022-12-30 10:00:00|1527.7|1526.5|1528.8|1527.6|1529.6|1528.4|1527.1|1525.9|749
1672398000000|2022-12-30 11:00:00|1528.9|1527.7|1530.1|1528.9|1531.6|1530.4|1528.8|1527.6|479
1672401600000|2022-12-30 12:00:00|1529.6|1528.4|1530.4|1529.2|1531.6|1530.4|1529.6|1528.4|1304
1672405200000|2022-12-30 13:00:00|1530.1|1528.9|1531.1|1529.9|1532.6|1531.4|1529.4|1528.2|1479
1672408800000|2022-12-30 14:00:00|1531.7|1530.5|1534.6|1533.4|1535.3|1534.1|1530.1|1528.9|8643
1672412400000|2022-12-30 15:00:00|1534.9|1533.7|1529|1527.8|1538.4|1537.2|1528.4|1527.2|10694
1672416000000|2022-12-30 16:00:00|1529.1|1527.9|1523.3|1522.1|1529.6|1528.4|1521.6|1520.4|8408
1672419600000|2022-12-30 17:00:00|1523.1|1521.9|1525.6|1524.4|1527.8|1526.6|1522.8|1521.6|4064
1672423200000|2022-12-30 18:00:00|1525.4|1524.2|1524.9|1523.7|1527.9|1526.7|1524.1|1522.9|4297
1672426800000|2022-12-30 19:00:00|1525|1523.8|1525|1523.8|1526.6|1525.4|1524.2|1523|3638
1672754400000|2023-01-03 14:00:00|1526.1|1524.9|1524.8|1523.6|1530.2|1529|1522.3|1521.1|16804
1672758000000|2023-01-03 15:00:00|1524.9|1523.7|1507.1|1505.9|1528|1526.8|1505|1503.8|14868
1672761600000|2023-01-03 16:00:00|1507.2|1506|1497.9|1496.7|1507.2|1506|1497.3|1496.1|11900
1672765200000|2023-01-03 17:00:00|1497.6|1496.4|1495.2|1494|1498.4|1497.2|1491.9|1490.7|8848
1672768800000|2023-01-03 18:00:00|1495.4|1494.2|1492.6|1491.4|1500.4|1499.2|1491.6|1490.4|8921
1672772400000|2023-01-03 19:00:00|1492.7|1491.5|1495.8|1494.6|1496.1|1494.9|1491.6|1490.4|5787
1672794000000|2023-01-04 01:00:00|1499.2|1498|1500.8|1499.6|1502.6|1501.4|1496.6|1495.4|3934
1672797600000|2023-01-04 02:00:00|1500.7|1499.5|1499.4|1498.2|1501.8|1500.6|1498.9|1497.7|768
1672801200000|2023-01-04 03:00:00|1499.6|1498.4|1500.4|1499.2|1502.1|1500.9|1499.5|1498.3|532
1672804800000|2023-01-04 04:00:00|1500.5|1499.3|1501.3|1500.1|1501.4|1500.2|1500|1498.8|112
1672808400000|2023-01-04 05:00:00|1501.2|1500|1504.3|1503.1|1504.4|1503.2|1500.6|1499.4|1154
1672812000000|2023-01-04 06:00:00|1504.2|1503|1504.2|1503|1504.9|1503.7|1500.9|1499.7|1089
1672815600000|2023-01-04 07:00:00|1504.3|1503.1|1505.3|1504.1|1505.5|1504.3|1503.2|1502|409
1672819200000|2023-01-04 08:00:00|1505.2|1504|1505.5|1504.3|1506|1504.8|1504|1502.8|866
1672822800000|2023-01-04 09:00:00|1505.6|1504.4|1505.8|1504.6|1507.5|1506.3|1505.1|1503.9|1122
1672826400000|2023-01-04 10:00:00|1505.7|1504.5|1504.4|1503.2|1506.9|1505.7|1504.1|1502.9|501
1672830000000|2023-01-04 11:00:00|1504.5|1503.3|1505.2|1504|1505.9|1504.7|1504|1502.8|804
1672833600000|2023-01-04 12:00:00|1505.3|1504.1|1499.7|1498.5|1507.8|1506.6|1499.5|1498.3|2274
1672837200000|2023-01-04 13:00:00|1499.6|1498.4|1501.1|1499.9|1501.3|1500.1|1497.2|1496|1698
1672840800000|2023-01-04 14:00:00|1499.8|1498.6|1497.7|1496.5|1501.4|1500.2|1492.9|1491.7|8813
1672844400000|2023-01-04 15:00:00|1497.6|1496.4|1487.7|1486.5|1498.7|1497.5|1487|1485.8|9266
1672848000000|2023-01-04 16:00:00|1487.6|1486.4|1487.5|1486.3|1495.7|1494.5|1486|1484.8|8304
1672851600000|2023-01-04 17:00:00|1487.2|1486|1487|1485.8|1489.2|1488|1482.5|1481.3|7989
1672855200000|2023-01-04 18:00:00|1486.9|1485.7|1484.5|1483.3|1487.7|1486.5|1484.2|1483|4335
1672858800000|2023-01-04 19:00:00|1484.7|1483.5|1486.2|1485|1487|1485.8|1484.2|1483|3377
1672880400000|2023-01-05 01:00:00|1488.3|1487.1|1488.6|1487.4|1491.5|1490.3|1486.7|1485.5|2616
1672884000000|2023-01-05 02:00:00|1488.5|1487.3|1487.2|1486|1489|1487.8|1486.8|1485.6|796
1672887600000|2023-01-05 03:00:00|1487.1|1485.9|1485.4|1484.2|1487.1|1485.9|1484.4|1483.2|569
1672891200000|2023-01-05 04:00:00|1485.5|1484.3|1486.7|1485.5|1487|1485.8|1485.2|1484|130
1672894800000|2023-01-05 05:00:00|1486.9|1485.7|1487.1|1485.9|1488.5|1487.3|1486.7|1485.5|297
1672898400000|2023-01-05 06:00:00|1487.3|1486.1|1488.3|1487.1|1488.9|1487.7|1486.5|1485.3|601
1672902000000|2023-01-05 07:00:00|1488.2|1487|1486|1484.8|1488.2|1487|1485.5|1484.3|271
1672905600000|2023-01-05 08:00:00|1485.9|1484.7|1485.1|1483.9|1486.4|1485.2|1484|1482.8|382
1672909200000|2023-01-05 09:00:00|1485|1483.8|1488.7|1487.5|1489.2|1488|1484.8|1483.6|434
1672912800000|2023-01-05 10:00:00|1488.8|1487.6|1485.6|1484.4|1489.6|1488.4|1485.3|1484.1|359
1672916400000|2023-01-05 11:00:00|1485.8|1484.6|1485.1|1483.9|1486.3|1485.1|1484.3|1483.1|511
1672920000000|2023-01-05 12:00:00|1485.2|1484|1485.3|1484.1|1486.6|1485.4|1484.6|1483.4|732
1672923600000|2023-01-05 13:00:00|1485.6|1484.4|1480.9|1479.7|1487.9|1486.7|1479.5|1478.3|2553
1672927200000|2023-01-05 14:00:00|1479.7|1478.5|1474.7|1473.5|1482.7|1481.5|1474.6|1473.4|9783
1672930800000|2023-01-05 15:00:00|1474.6|1473.4|1472.8|1471.6|1476|1474.8|1472.2|1471|9716
1672934400000|2023-01-05 16:00:00|1472.9|1471.7|1471.3|1470.1|1479.7|1478.5|1470.8|1469.6|6254
1672938000000|2023-01-05 17:00:00|1471.1|1469.9|1468.3|1467.1|1471.6|1470.4|1466.8|1465.6|7969
1672941600000|2023-01-05 18:00:00|1468.5|1467.3|1471.9|1470.7|1475.4|1474.2|1467.2|1466|6933
1672945200000|2023-01-05 19:00:00|1472.1|1470.9|1476.2|1475|1476.8|1475.6|1471.9|1470.7|3980
1672966800000|2023-01-06 01:00:00|1476.6|1475.4|1477|1475.8|1478|1476.8|1473.4|1472.2|2849
1672970400000|2023-01-06 02:00:00|1477.2|1476|1479|1477.8|1479.6|1478.4|1476.1|1474.9|1990
1672974000000|2023-01-06 03:00:00|1478.8|1477.6|1480.2|1479|1481.1|1479.9|1478.6|1477.4|1013
1672977600000|2023-01-06 04:00:00|1480.1|1478.9|1480|1478.8|1480.9|1479.7|1479.5|1478.3|109
1672981200000|2023-01-06 05:00:00|1480.1|1478.9|1478.3|1477.1|1480.1|1478.9|1478.1|1476.9|192
1672984800000|2023-01-06 06:00:00|1478.4|1477.2|1484.8|1483.6|1485.1|1483.9|1478.3|1477.1|1988
1672988400000|2023-01-06 07:00:00|1484.9|1483.7|1481.1|1479.9|1484.9|1483.7|1481|1479.8|544
1672992000000|2023-01-06 08:00:00|1481.2|1480|1481.3|1480.1|1483.6|1482.4|1479.6|1478.4|561
1672995600000|2023-01-06 09:00:00|1481.2|1480|1481.9|1480.7|1482.6|1481.4|1478.9|1477.7|441
1672999200000|2023-01-06 10:00:00|1481.8|1480.6|1481.9|1480.7|1482.9|1481.7|1481.4|1480.2|274
1673002800000|2023-01-06 11:00:00|1482.4|1481.2|1480.6|1479.4|1483.6|1482.4|1480.6|1479.4|619
1673006400000|2023-01-06 12:00:00|1480.5|1479.3|1479.6|1478.4|1482.1|1480.9|1478.8|1477.6|900
1673010000000|2023-01-06 13:00:00|1479.7|1478.5|1485|1483.8|1485.4|1484.2|1477.4|1476.2|2576
1673013600000|2023-01-06 14:00:00|1484.4|1483.2|1485.1|1483.9|1492.5|1491.3|1483.6|1482.4|11576
1673017200000|2023-01-06 15:00:00|1485.3|1484.1|1490.5|1489.3|1493.5|1492.3|1485.3|1484.1|10063
1673020800000|2023-01-06 16:00:00|1490.8|1489.6|1492.3|1491.1|1496|1494.8|1487|1485.8|6779
1673024400000|2023-01-06 17:00:00|1492.4|1491.2|1497.2|1496|1497.3|1496.1|1492.1|1490.9|6527
1673028000000|2023-01-06 18:00:00|1497|1495.8|1496.3|1495.1|1499.7|1498.5|1494.5|1493.3|5623
1673031600000|2023-01-06 19:00:00|1496.2|1495|1493.6|1492.4|1496.9|1495.7|1493.1|1491.9|4180
1673226000000|2023-01-09 01:00:00|1502.8|1501.6|1495.2|1494|1502.8|1501.6|1494.5|1493.3|3570
1673229600000|2023-01-09 02:00:00|1495.1|1493.9|1496.1|1494.9|1496.9|1495.7|1494.6|1493.4|653
1673233200000|2023-01-09 03:00:00|1496|1494.8|1495.7|1494.5|1496.6|1495.4|1495.1|1493.9|290
1673236800000|2023-01-09 04:00:00|1495.9|1494.7|1495.9|1494.7|1496.5|1495.3|1495.7|1494.5|51
1673240400000|2023-01-09 05:00:00|1496|1494.8|1497.1|1495.9|1498.2|1497|1495.7|1494.5|211
1673244000000|2023-01-09 06:00:00|1497|1495.8|1500.1|1498.9|1500.2|1499|1496.7|1495.5|630
1673247600000|2023-01-09 07:00:00|1500|1498.8|1497.9|1496.7|1500.2|1499|1497|1495.8|1498
1673251200000|2023-01-09 08:00:00|1498|1496.8|1501.8|1500.6|1503.4|1502.2|1497.7|1496.5|1097
1673254800000|2023-01-09 09:00:00|1501.9|1500.7|1501.8|1500.6|1502.8|1501.6|1500.2|1499|523
1673258400000|2023-01-09 10:00:00|1501.7|1500.5|1500|1498.8|1502.4|1501.2|1497.3|1496.1|636
1673262000000|2023-01-09 11:00:00|1500.2|1499|1497.7|1496.5|1501.2|1500|1497.4|1496.2|636
1673265600000|2023-01-09 12:00:00|1497.5|1496.3|1496.1|1494.9|1499.4|1498.2|1494.7|1493.5|1210
1673269200000|2023-01-09 13:00:00|1495.9|1494.7|1499.4|1498.2|1501.4|1500.2|1495.8|1494.6|1979
1673272800000|2023-01-09 14:00:00|1499.3|1498.1|1493.3|1492.1|1499.4|1498.2|1490.1|1488.9|8860
1673276400000|2023-01-09 15:00:00|1493.8|1492.6|1496.4|1495.2|1496.6|1495.4|1488.6|1487.4|7384
1673280000000|2023-01-09 16:00:00|1496.5|1495.3|1498.1|1496.9|1501.1|1499.9|1494.4|1493.2|6725
1673283600000|2023-01-09 17:00:00|1497.9|1496.7|1497.5|1496.3|1498.4|1497.2|1494.6|1493.4|5524
1673287200000|2023-01-09 18:00:00|1497.3|1496.1|1489.3|1488.1|1497.4|1496.2|1488.9|1487.7|5317
1673290800000|2023-01-09 19:00:00|1489.4|1488.2|1491.6|1490.4|1491.7|1490.5|1489.1|1487.9|4264
1673312400000|2023-01-10 01:00:00|1489.9|1488.7|1479.5|1478.3|1490.3|1489.1|1477.9|1476.7|2808
1673316000000|2023-01-10 02:00:00|1479.4|1478.2|1480.1|1478.9|1482|1480.8|1477.2|1476|1519
1673319600000|2023-01-10 03:00:00|1480|1478.8|1479.4|1478.2|1482.1|1480.9|1479.2|1478|754
1673323200000|2023-01-10 04:00:00|1479.7|1478.5|1478.9|1477.7|1479.7|1478.5|1478.4|1477.2|175
1673326800000|2023-01-10 05:00:00|1478.7|1477.5|1477.7|1476.5|1480.2|1479|1477.7|1476.5|369
1673330400000|2023-01-10 06:00:00|1477.4|1476.2|1479.7|1478.5|1480.2|1479|1476.3|1475.1|1328
1673334000000|2023-01-10 07:00:00|1479.6|1478.4|1477.6|1476.4|1479.6|1478.4|1476|1474.8|1427
1673337600000|2023-01-10 08:00:00|1477.8|1476.6|1478.4|1477.2|1480.4|1479.2|1476.3|1475.1|907
1673341200000|2023-01-10 09:00:00|1478.3|1477.1|1479.6|1478.4|1481.2|1480|1477.5|1476.3|724
1673344800000|2023-01-10 10:00:00|1479.8|1478.6|1478.6|1477.4|1480.2|1479|1478|1476.8|547
1673348400000|2023-01-10 11:00:00|1478.7|1477.5|1481.7|1480.5|1481.7|1480.5|1477.5|1476.3|427
1673352000000|2023-01-10 12:00:00|1481.5|1480.3|1480.5|1479.3|1482.8|1481.6|1479.7|1478.5|1203
1673355600000|2023-01-10 13:00:00|1480.3|1479.1|1479.4|1478.2|1480.8|1479.6|1478.4|1477.2|1272
1673359200000|2023-01-10 14:00:00|1481.3|1480.1|1484.7|1483.5|1491|1489.8|1481.3|1480.1|10248
1673362800000|2023-01-10 15:00:00|1484.8|1483.6|1491.5|1490.3|1494.6|1493.4|1484.5|1483.3|8998
1673366400000|2023-01-10 16:00:00|1491.3|1490.1|1497.8|1496.6|1499.2|1498|1489.7|1488.5|7905
1673370000000|2023-01-10 17:00:00|1498|1496.8|1489.3|1488.1|1502.2|1501|1488.2|1487|7771
1673373600000|2023-01-10 18:00:00|1489.4|1488.2|1488.2|1487|1491.2|1490|1486.2|1485|4451
1673377200000|2023-01-10 19:00:00|1488.5|1487.3|1487.5|1486.3|1489.2|1488|1485.8|1484.6|3829
1673398800000|2023-01-11 01:00:00|1487.3|1486.1|1487.7|1486.5|1487.8|1486.6|1483.7|1482.5|1487
1673402400000|2023-01-11 02:00:00|1487.8|1486.6|1489.3|1488.1|1490.4|1489.2|1485.8|1484.6|818
1673406000000|2023-01-11 03:00:00|1489.2|1488|1488|1486.8|1489.8|1488.6|1486.1|1484.9|435
1673409600000|2023-01-11 04:00:00|1487.8|1486.6|1488.4|1487.2|1488.4|1487.2|1487.6|1486.4|66
1673413200000|2023-01-11 05:00:00|1488.3|1487.1|1490.2|1489|1491.9|1490.7|1487.9|1486.7|559
1673416800000|2023-01-11 06:00:00|1490|1488.8|1491.3|1490.1|1492.1|1490.9|1489.9|1488.7|424
1673420400000|2023-01-11 07:00:00|1491.2|1490|1491.7|1490.5|1492.6|1491.4|1490.7|1489.5|346
1673424000000|2023-01-11 08:00:00|1491.9|1490.7|1492.6|1491.4|1493.2|1492|1490.7|1489.5|569
1673427600000|2023-01-11 09:00:00|1492.7|1491.5|1494.4|1493.2|1496.1|1494.9|1492.2|1491|665
1673431200000|2023-01-11 10:00:00|1494.3|1493.1|1495.4|1494.2|1495.6|1494.4|1492.6|1491.4|344
1673434800000|2023-01-11 11:00:00|1495.3|1494.1|1495.6|1494.4|1497.6|1496.4|1494.7|1493.5|668
1673438400000|2023-01-11 12:00:00|1495.5|1494.3|1495.4|1494.2|1496.6|1495.4|1493.9|1492.7|699
1673442000000|2023-01-11 13:00:00|1495.5|1494.3|1498|1496.8|1498.5|1497.3|1494.8|1493.6|1474
1673445600000|2023-01-11 14:00:00|1497.1|1495.9|1496.2|1495|1501.5|1500.3|1495.2|1494|6480
1673449200000|2023-01-11 15:00:00|1496|1494.8|1493.2|1492|1497.2|1496|1490|1488.8|6292
1673452800000|2023-01-11 16:00:00|1493.5|1492.3|1493.6|1492.4|1498.1|1496.9|1492.2|1491|4877
1673456400000|2023-01-11 17:00:00|1493.7|1492.5|1497.4|1496.2|1499.1|1497.9|1492.2|1491|4334
1673460000000|2023-01-11 18:00:00|1497.3|1496.1|1495.6|1494.4|1499.1|1497.9|1495.6|1494.4|5898
1673463600000|2023-01-11 19:00:00|1495.7|1494.5|1495.1|1493.9|1496.1|1494.9|1493.9|1492.7|7028
1673485200000|2023-01-12 01:00:00|1496.2|1495|1506.1|1504.9|1508.6|1507.4|1494.9|1493.7|3617
1673488800000|2023-01-12 02:00:00|1506.2|1505|1506.4|1505.2|1507.8|1506.6|1503.9|1502.7|1220
1673492400000|2023-01-12 03:00:00|1506.3|1505.1|1505|1503.8|1506.6|1505.4|1503.6|1502.4|552
1673496000000|2023-01-12 04:00:00|1505.1|1503.9|1504.7|1503.5|1505.2|1504|1504.1|1502.9|168
1673499600000|2023-01-12 05:00:00|1504.6|1503.4|1506|1504.8|1506.1|1504.9|1504.1|1502.9|299
1673503200000|2023-01-12 06:00:00|1505.9|1504.7|1503.9|1502.7|1506.3|1505.1|1503.7|1502.5|512
1673506800000|2023-01-12 07:00:00|1503.8|1502.6|1505.1|1503.9|1505.6|1504.4|1503.6|1502.4|277
1673510400000|2023-01-12 08:00:00|1505.2|1504|1503.8|1502.6|1505.5|1504.3|1503.1|1501.9|491
1673514000000|2023-01-12 09:00:00|1504.1|1502.9|1507.8|1506.6|1507.9|1506.7|1503.8|1502.6|533
1673517600000|2023-01-12 10:00:00|1507.9|1506.7|1504.6|1503.4|1507.9|1506.7|1504.3|1503.1|546
1673521200000|2023-01-12 11:00:00|1504.7|1503.5|1505.1|1503.9|1506.6|1505.4|1503.8|1502.6|605
1673524800000|2023-01-12 12:00:00|1505.2|1504|1503.5|1502.3|1505.6|1504.4|1502.3|1501.1|1153
1673528400000|2023-01-12 13:00:00|1503.3|1502.1|1505.9|1504.7|1507|1505.8|1501.2|1500|2610
1673532000000|2023-01-12 14:00:00|1504.9|1503.7|1505.3|1504.1|1509.4|1508.2|1503.2|1502|10968
1673535600000|2023-01-12 15:00:00|1505.2|1504|1501.5|1500.3|1507.1|1505.9|1498.6|1497.4|8222
1673539200000|2023-01-12 16:00:00|1501.4|1500.2|1498.8|1497.6|1504.7|1503.5|1497.4|1496.2|8068
1673542800000|2023-01-12 17:00:00|1499|1497.8|1521.5|1520.3|1527.6|1526.4|1499|1497.8|25226
1673546400000|2023-01-12 18:00:00|1521.8|1520.6|1518.6|1517.4|1522.3|1521.1|1516.5|1515.3|7845
1673550000000|2023-01-12 19:00:00|1518.7|1517.5|1520.5|1519.3|1521.8|1520.6|1517.4|1516.2|6228
1673571600000|2023-01-13 01:00:00|1518.7|1517.5|1523|1521.8|1523.7|1522.5|1517.4|1516.2|2050
1673575200000|2023-01-13 02:00:00|1523.1|1521.9|1518.2|1517|1523.1|1521.9|1517.5|1516.3|592
1673578800000|2023-01-13 03:00:00|1518.3|1517.1|1520.4|1519.2|1520.4|1519.2|1517.5|1516.3|331
1673582400000|2023-01-13 04:00:00|1520.3|1519.1|1520.3|1519.1|1520.7|1519.5|1520.2|1519|91
1673586000000|2023-01-13 05:00:00|1520.2|1519|1519.9|1518.7|1521.2|1520|1518.6|1517.4|337
1673589600000|2023-01-13 06:00:00|1520.1|1518.9|1522.1|1520.9|1522.2|1521|1519.4|1518.2|366
1673593200000|2023-01-13 07:00:00|1522|1520.8|1523.9|1522.7|1524|1522.8|1520.3|1519.1|448
1673596800000|2023-01-13 08:00:00|1524|1522.8|1523.4|1522.2|1524.5|1523.3|1521.8|1520.6|478
1673600400000|2023-01-13 09:00:00|1523.5|1522.3|1525.8|1524.6|1526.1|1524.9|1523|1521.8|837
1673604000000|2023-01-13 10:00:00|1526|1524.8|1527.9|1526.7|1528.4|1527.2|1525|1523.8|1099
1673607600000|2023-01-13 11:00:00|1528|1526.8|1524.8|1523.6|1528.2|1527|1524.4|1523.2|917
1673611200000|2023-01-13 12:00:00|1524.9|1523.7|1517|1515.8|1525.2|1524|1516.1|1514.9|2239
1673614800000|2023-01-13 13:00:00|1516.9|1515.7|1517.1|1515.9|1517.2|1516|1513.8|1512.6|1819
1673618400000|2023-01-13 14:00:00|1517.9|1516.7|1524.1|1522.9|1524.6|1523.4|1515.8|1514.6|8132
1673622000000|2023-01-13 15:00:00|1523.9|1522.7|1530.2|1529|1531.9|1530.7|1521.3|1520.1|12513
1673625600000|2023-01-13 16:00:00|1530.4|1529.2|1525.1|1523.9|1532.8|1531.6|1524|1522.8|9389
1673629200000|2023-01-13 17:00:00|1525|1523.8|1530.1|1528.9|1532.5|1531.3|1524.5|1523.3|7061
1673632800000|2023-01-13 18:00:00|1530.3|1529.1|1527.3|1526.1|1531.3|1530.1|1525.6|1524.4|5579
1673636400000|2023-01-13 19:00:00|1527|1525.8|1530.3|1528.3|1530.5|1529.3|1526.6|1525.4|5002
1673917200000|2023-01-17 01:00:00|1519.5|1518.3|1519.8|1518.6|1521.1|1519.9|1516.3|1515.1|4190
1673920800000|2023-01-17 02:00:00|1519.7|1518.5|1518.1|1516.9|1519.9|1518.7|1516.4|1515.2|1420
1673924400000|2023-01-17 03:00:00|1517.9|1516.7|1517.7|1516.5|1519.3|1518.1|1517.3|1516.1|481
1673928000000|2023-01-17 04:00:00|1517.8|1516.6|1517.9|1516.7|1518.2|1517|1517.1|1515.9|140
1673931600000|2023-01-17 05:00:00|1517.8|1516.6|1518.5|1517.3|1518.8|1517.6|1517.4|1516.2|414
1673935200000|2023-01-17 06:00:00|1518.6|1517.4|1516.9|1515.7|1519.4|1518.2|1516.7|1515.5|597
1673938800000|2023-01-17 07:00:00|1516.8|1515.6|1515.9|1514.7|1517.4|1516.2|1515.7|1514.5|688
1673942400000|2023-01-17 08:00:00|1516|1514.8|1515.7|1514.5|1516.4|1515.2|1514.9|1513.7|980
1673946000000|2023-01-17 09:00:00|1515.8|1514.6|1515.8|1514.6|1518.2|1517|1515.1|1513.9|1058
1673949600000|2023-01-17 10:00:00|1515.9|1514.7|1515|1513.8|1516.5|1515.3|1513.8|1512.6|902
1673953200000|2023-01-17 11:00:00|1515.1|1513.9|1519.3|1518.1|1519.3|1518.1|1514.8|1513.6|625
1673956800000|2023-01-17 12:00:00|1519.6|1518.4|1520.6|1519.4|1521.2|1520|1517.6|1516.4|1269
1673960400000|2023-01-17 13:00:00|1520.5|1519.3|1517.9|1516.7|1521.8|1520.6|1517.5|1516.3|1716
1673964000000|2023-01-17 14:00:00|1521.1|1519.9|1519.3|1518.1|1524.6|1523.4|1513.6|1512.4|11059
1673967600000|2023-01-17 15:00:00|1519.5|1518.3|1525.9|1524.7|1526.7|1525.5|1519.5|1518.3|9796
1673971200000|2023-01-17 16:00:00|1526|1524.8|1530.8|1529.6|1532.1|1530.9|1525.2|1524|8284
1673974800000|2023-01-17 17:00:00|1531|1529.8|1534.5|1533.3|1534.9|1533.7|1527.7|1526.5|7306
1673978400000|2023-01-17 18:00:00|1534.3|1533.1|1534.8|1533.6|1539.2|1538|1533.9|1532.7|9058
1673982000000|2023-01-17 19:00:00|1534.9|1533.7|1539.6|1538.4|1540.5|1539.3|1534.9|1533.7|5799
1674003600000|2023-01-18 01:00:00|1536.9|1535.7|1541.2|1540|1544.9|1543.7|1535.9|1534.7|4389
1674007200000|2023-01-18 02:00:00|1541.4|1540.2|1544.1|1542.9|1545|1543.8|1541.1|1539.9|1095
1674010800000|2023-01-18 03:00:00|1544|1542.8|1545|1543.8|1545.5|1544.3|1542.9|1541.7|1067
1674014400000|2023-01-18 04:00:00|1545.1|1543.9|1545.4|1544.2|1545.8|1544.6|1544|1542.8|329
1674018000000|2023-01-18 05:00:00|1545.5|1544.3|1546.5|1545.3|1546.6|1545.4|1544.3|1543.1|725
1674021600000|2023-01-18 06:00:00|1546.6|1545.4|1544|1542.8|1547.7|1546.5|1543|1541.8|1039
1674025200000|2023-01-18 07:00:00|1544.1|1542.9|1546|1544.8|1546.1|1544.9|1543.2|1542|501
1674028800000|2023-01-18 08:00:00|1546.1|1544.9|1544.4|1543.2|1547.4|1546.2|1543.1|1541.9|1090
1674032400000|2023-01-18 09:00:00|1544.5|1543.3|1545.9|1544.7|1547.3|1546.1|1543.8|1542.6|822
1674036000000|2023-01-18 10:00:00|1546|1544.8|1545.4|1544.2|1547.3|1546.1|1544.9|1543.7|611
1674039600000|2023-01-18 11:00:00|1545.6|1544.4|1544.7|1543.5|1547.2|1546|1543.6|1542.4|1116
1674043200000|2023-01-18 12:00:00|1544.8|1543.6|1539.1|1537.9|1545.3|1544.1|1539|1537.8|1532
1674046800000|2023-01-18 13:00:00|1539|1537.8|1531.7|1530.5|1541|1539.8|1529.9|1528.7|5878
1674050400000|2023-01-18 14:00:00|1532.9|1531.7|1536.2|1535|1540.3|1539.1|1532.2|1531|11918
1674054000000|2023-01-18 15:00:00|1536.1|1534.9|1531.3|1530.1|1537|1535.8|1530.4|1529.2|9883
1674057600000|2023-01-18 16:00:00|1531.4|1530.2|1523.2|1522|1532.6|1531.4|1520.3|1519.1|11315
1674061200000|2023-01-18 17:00:00|1523.3|1522.1|1516.4|1515.2|1523.8|1522.6|1514.9|1513.7|11210
1674064800000|2023-01-18 18:00:00|1516.5|1515.3|1519.4|1518.2|1520.7|1519.5|1511.2|1510|9218
1674068400000|2023-01-18 19:00:00|1519.5|1518.3|1524.2|1523|1524.5|1523.3|1519.2|1518|6664
1674090000000|2023-01-19 01:00:00|1521.6|1520.4|1521.4|1520.2|1523.9|1522.7|1520.4|1519.2|2221
1674093600000|2023-01-19 02:00:00|1521.2|1520|1524.6|1523.4|1525.3|1524.1|1520.9|1519.7|638
1674097200000|2023-01-19 03:00:00|1524.5|1523.3|1523.3|1522.1|1524.6|1523.4|1522.3|1521.1|795
1674100800000|2023-01-19 04:00:00|1523.2|1522|1522.9|1521.7|1523.6|1522.4|1522.2|1521|297
1674104400000|2023-01-19 05:00:00|1523.1|1521.9|1522.7|1521.5|1524.1|1522.9|1522.2|1521|287
1674108000000|2023-01-19 06:00:00|1522.6|1521.4|1522.8|1521.6|1524.1|1522.9|1521.6|1520.4|527
1674111600000|2023-01-19 07:00:00|1522.9|1521.7|1521.9|1520.7|1522.9|1521.7|1520.8|1519.6|876
1674115200000|2023-01-19 08:00:00|1521.7|1520.5|1522|1520.8|1523.3|1522.1|1521.4|1520.2|703
1674118800000|2023-01-19 09:00:00|1521.9|1520.7|1522.6|1521.4|1523.6|1522.4|1521.7|1520.5|348
1674122400000|2023-01-19 10:00:00|1522.7|1521.5|1522.7|1521.5|1523.3|1522.1|1520|1518.8|1542
1674126000000|2023-01-19 11:00:00|1522.8|1521.6|1520.6|1519.4|1522.8|1521.6|1520.4|1519.2|441
1674129600000|2023-01-19 12:00:00|1520.5|1519.3|1523.1|1521.9|1525.5|1524.3|1518|1516.8|2822
1674133200000|2023-01-19 13:00:00|1522.9|1521.7|1517.9|1516.7|1523.3|1522.1|1516.8|1515.6|2757
1674136800000|2023-01-19 14:00:00|1519.3|1518.1|1516.9|1515.7|1523.2|1522|1516.6|1515.4|8614
1674140400000|2023-01-19 15:00:00|1516.6|1515.4|1515.9|1514.7|1526.6|1525.4|1515.3|1514.1|14988
1674144000000|2023-01-19 16:00:00|1515.7|1514.5|1514.2|1513|1519.6|1518.4|1513.3|1512.1|10460
1674147600000|2023-01-19 17:00:00|1514.1|1512.9|1511.3|1510.1|1515|1513.8|1511|1509.8|7623
1674151200000|2023-01-19 18:00:00|1511.1|1509.9|1513.9|1512.7|1514.4|1513.2|1507.9|1506.7|10162
1674154800000|2023-01-19 19:00:00|1514|1512.8|1514.6|1513.4|1515|1513.8|1513|1511.8|6025
1674176400000|2023-01-20 01:00:00|1513.5|1512.3|1514.4|1513.2|1515.6|1514.4|1512.1|1510.9|1739
1674180000000|2023-01-20 02:00:00|1514.5|1513.3|1512.1|1510.9|1514.7|1513.5|1511.5|1510.3|347
1674183600000|2023-01-20 03:00:00|1512.2|1511|1511.6|1510.4|1512.2|1511|1510|1508.8|477
1674187200000|2023-01-20 04:00:00|1511.7|1510.5|1510.4|1509.2|1511.8|1510.6|1510.4|1509.2|56
1674190800000|2023-01-20 05:00:00|1510.5|1509.3|1511.2|1510|1511.5|1510.3|1510.3|1509.1|203
1674194400000|2023-01-20 06:00:00|1511.1|1509.9|1510.7|1509.5|1511.7|1510.5|1510|1508.8|347
1674198000000|2023-01-20 07:00:00|1510.5|1509.3|1513.2|1512|1513.2|1512|1510.4|1509.2|330
1674201600000|2023-01-20 08:00:00|1513.4|1512.2|1515.1|1513.9|1516.2|1515|1513.4|1512.2|590
1674205200000|2023-01-20 09:00:00|1515.2|1514|1513.9|1512.7|1515.6|1514.4|1513.5|1512.3|529
1674208800000|2023-01-20 10:00:00|1514|1512.8|1514.7|1513.5|1515.3|1514.1|1512|1510.8|509
1674212400000|2023-01-20 11:00:00|1514.5|1513.3|1514.2|1513|1515.1|1513.9|1513.6|1512.4|463
1674216000000|2023-01-20 12:00:00|1514|1512.8|1517.5|1516.3|1518.2|1517|1513.1|1511.9|1587
1674219600000|2023-01-20 13:00:00|1517.6|1516.4|1514.7|1513.5|1517.8|1516.6|1512.6|1511.4|2042
1674223200000|2023-01-20 14:00:00|1513.8|1512.6|1511.4|1510.2|1520.2|1519|1510.3|1509.1|9187
1674226800000|2023-01-20 15:00:00|1511.6|1510.4|1509.1|1507.9|1512.6|1511.4|1505.8|1504.6|8380
1674230400000|2023-01-20 16:00:00|1509.2|1508|1512.4|1511.2|1514.7|1513.5|1508|1506.8|9587
1674234000000|2023-01-20 17:00:00|1512.5|1511.3|1505.3|1504.1|1512.7|1511.5|1504.8|1503.6|8180
1674237600000|2023-01-20 18:00:00|1505.4|1504.2|1505.4|1504.2|1506.6|1505.4|1503.2|1502|5263
1674241200000|2023-01-20 19:00:00|1505.1|1503.9|1507.4|1506.2|1508|1506.8|1502.9|1501.7|4654
1674435600000|2023-01-23 01:00:00|1498.1|1496.9|1495.3|1494.1|1501|1499.8|1494.4|1493.2|3471
1674439200000|2023-01-23 02:00:00|1495.1|1493.9|1494.3|1493.1|1496.1|1494.9|1493.9|1492.7|496
1674442800000|2023-01-23 03:00:00|1494.1|1492.9|1495.1|1493.9|1495.3|1494.1|1494|1492.8|381
1674446400000|2023-01-23 04:00:00|1495.2|1494|1495.3|1494.1|1495.6|1494.4|1494.8|1493.6|136
1674450000000|2023-01-23 05:00:00|1495.4|1494.2|1496|1494.8|1496.6|1495.4|1495.1|1493.9|224
1674453600000|2023-01-23 06:00:00|1495.9|1494.7|1495.9|1494.7|1496|1494.8|1494.9|1493.7|258
1674457200000|2023-01-23 07:00:00|1495.8|1494.6|1493.2|1492|1495.8|1494.6|1492.9|1491.7|972
1674460800000|2023-01-23 08:00:00|1493.1|1491.9|1496|1494.8|1497.2|1496|1491.9|1490.7|1075
1674464400000|2023-01-23 09:00:00|1495.9|1494.7|1495.3|1494.1|1496.5|1495.3|1495.2|1494|246
1674468000000|2023-01-23 10:00:00|1495.5|1494.3|1493.5|1492.3|1495.5|1494.3|1492.5|1491.3|539
1674471600000|2023-01-23 11:00:00|1493.6|1492.4|1492.6|1491.4|1493.7|1492.5|1489.3|1488.1|1520
1674475200000|2023-01-23 12:00:00|1492.5|1491.3|1488.7|1487.5|1493.1|1491.9|1488.6|1487.4|1987
1674478800000|2023-01-23 13:00:00|1488.8|1487.6|1488.7|1487.5|1490.7|1489.5|1487.3|1486.1|2194
1674482400000|2023-01-23 14:00:00|1489.1|1487.9|1483.2|1482|1489.2|1488|1478.7|1477.5|16381
1674486000000|2023-01-23 15:00:00|1483.1|1481.9|1487.4|1486.2|1491.2|1490|1482|1480.8|14048
1674489600000|2023-01-23 16:00:00|1487.2|1486|1481.6|1480.4|1487.4|1486.2|1480.7|1479.5|9810
1674493200000|2023-01-23 17:00:00|1481.5|1480.3|1484|1482.8|1484.8|1483.6|1479.2|1478|8365
1674496800000|2023-01-23 18:00:00|1484.1|1482.9|1487.4|1486.2|1488.7|1487.5|1483.6|1482.4|7212
1674500400000|2023-01-23 19:00:00|1487.3|1486.1|1490.5|1489.3|1490.8|1489.6|1487.3|1486.1|4788
1674522000000|2023-01-24 01:00:00|1490.3|1489.1|1494.7|1493.5|1495.8|1494.6|1490.2|1489|1444
1674525600000|2023-01-24 02:00:00|1494.8|1493.6|1493.5|1492.3|1495|1493.8|1493.3|1492.1|378
1674529200000|2023-01-24 03:00:00|1493.4|1492.2|1493.6|1492.4|1494.1|1492.9|1493.3|1492.1|219
1674532800000|2023-01-24 04:00:00|1493.5|1492.3|1493.7|1492.5|1493.9|1492.7|1492.8|1491.6|153
1674536400000|2023-01-24 05:00:00|1493.6|1492.4|1493.7|1492.5|1494.5|1493.3|1493.3|1492.1|133
1674540000000|2023-01-24 06:00:00|1493.6|1492.4|1493.9|1492.7|1494.6|1493.4|1492.9|1491.7|358
1674543600000|2023-01-24 07:00:00|1494|1492.8|1493.7|1492.5|1495|1493.8|1493.6|1492.4|307
1674547200000|2023-01-24 08:00:00|1493.8|1492.6|1493.1|1491.9|1495.3|1494.1|1492.6|1491.4|538
1674550800000|2023-01-24 09:00:00|1493.2|1492|1491.8|1490.6|1494.6|1493.4|1490.3|1489.1|897
1674554400000|2023-01-24 10:00:00|1491.9|1490.7|1494.8|1493.6|1494.9|1493.7|1489.7|1488.5|1015
1674558000000|2023-01-24 11:00:00|1494.6|1493.4|1495.9|1494.7|1496.6|1495.4|1494.2|1493|1578
1674561600000|2023-01-24 12:00:00|1496.1|1494.9|1497.4|1496.2|1498.2|1497|1494.1|1492.9|1731
1674565200000|2023-01-24 13:00:00|1497.5|1496.3|1497.3|1496.1|1500.9|1499.7|1496.2|1495|3724
1674568800000|2023-01-24 14:00:00|1498.1|1496.9|1500.3|1499.1|1505|1503.8|1497.3|1496.1|12929
1674572400000|2023-01-24 15:00:00|1500.1|1498.9|1491.3|1490.1|1503.5|1502.3|1489.6|1488.4|14955
1674576000000|2023-01-24 16:00:00|1491.4|1490.2|1489.2|1488|1494.5|1493.3|1486.5|1485.3|10043
1674579600000|2023-01-24 17:00:00|1489|1487.8|1492.9|1491.7|1493.4|1492.2|1486.8|1485.6|7467
1674583200000|2023-01-24 18:00:00|1492.8|1491.6|1489.2|1488|1492.9|1491.7|1487.3|1486.1|8925
1674586800000|2023-01-24 19:00:00|1489.3|1488.1|1488.6|1487.4|1489.4|1488.2|1486.8|1485.6|4472
1674608400000|2023-01-25 01:00:00|1489|1487.8|1490.4|1489.2|1490.5|1489.3|1487.9|1486.7|947
1674612000000|2023-01-25 02:00:00|1490.5|1489.3|1488.2|1487|1490.8|1489.6|1487.7|1486.5|442
1674615600000|2023-01-25 03:00:00|1488|1486.8|1489.3|1488.1|1489.4|1488.2|1487.1|1485.9|430
1674619200000|2023-01-25 04:00:00|1489.4|1488.2|1488.9|1487.7|1489.6|1488.4|1488.8|1487.6|160
1674622800000|2023-01-25 05:00:00|1488.8|1487.6|1486|1484.8|1489.6|1488.4|1485.3|1484.1|435
1674626400000|2023-01-25 06:00:00|1485.9|1484.7|1484.2|1483|1485.9|1484.7|1483.6|1482.4|368
1674630000000|2023-01-25 07:00:00|1484.1|1482.9|1482.9|1481.7|1484.6|1483.4|1482.9|1481.7|645
1674633600000|2023-01-25 08:00:00|1483|1481.8|1480.7|1479.5|1484.1|1482.9|1480.7|1479.5|1473
1674637200000|2023-01-25 09:00:00|1480.6|1479.4|1483|1481.8|1485.3|1484.1|1480.4|1479.2|1076
1674640800000|2023-01-25 10:00:00|1482.9|1481.7|1480.9|1479.7|1483.1|1481.9|1480.3|1479.1|672
1674644400000|2023-01-25 11:00:00|1480.8|1479.6|1482.3|1481.1|1482.3|1481.1|1477.9|1476.7|1341
1674648000000|2023-01-25 12:00:00|1482.2|1481|1480.1|1478.9|1482.3|1481.1|1479.8|1478.6|1425
1674651600000|2023-01-25 13:00:00|1480|1478.8|1481.8|1480.6|1482.9|1481.7|1479.1|1477.9|1830
1674655200000|2023-01-25 14:00:00|1482.7|1481.5|1486.4|1485.2|1490.1|1488.9|1477.7|1476.5|11160
1674658800000|2023-01-25 15:00:00|1486.2|1485|1492.7|1491.5|1497.7|1496.5|1485.9|1484.7|16188
1674662400000|2023-01-25 16:00:00|1492.5|1491.3|1493.8|1492.6|1494.2|1493|1488.7|1487.5|5898
1674666000000|2023-01-25 17:00:00|1493.9|1492.7|1491.3|1490.1|1495.1|1493.9|1490.6|1489.4|5790
1674669600000|2023-01-25 18:00:00|1491.2|1490|1499.7|1498.5|1500.2|1499|1491|1489.8|8186
1674673200000|2023-01-25 19:00:00|1500|1498.8|1501.2|1500|1502|1500.8|1499.4|1498.2|7628
1674694800000|2023-01-26 01:00:00|1503.4|1502.2|1500|1498.8|1503.7|1502.5|1497.3|1496.1|2303
1674698400000|2023-01-26 02:00:00|1499.9|1498.7|1500.6|1499.4|1502.1|1500.9|1499.2|1498|376
1674702000000|2023-01-26 03:00:00|1500.5|1499.3|1499.8|1498.6|1501|1499.8|1498.8|1497.6|230
1674705600000|2023-01-26 04:00:00|1499.9|1498.7|1501.3|1500.1|1501.5|1500.3|1499.8|1498.6|175
1674709200000|2023-01-26 05:00:00|1500.8|1499.6|1499.8|1498.6|1500.9|1499.7|1499.5|1498.3|332
1674712800000|2023-01-26 06:00:00|1499.5|1498.3|1499.8|1498.6|1500.8|1499.6|1499.1|1497.9|245
1674716400000|2023-01-26 07:00:00|1499.9|1498.7|1502.1|1500.9|1502.1|1500.9|1499.3|1498.1|240
1674720000000|2023-01-26 08:00:00|1502|1500.8|1500.8|1499.6|1503.2|1502|1499.7|1498.5|711
1674723600000|2023-01-26 09:00:00|1500.7|1499.5|1501.4|1500.2|1503.6|1502.4|1498.8|1497.6|570
1674727200000|2023-01-26 10:00:00|1501.6|1500.4|1506.7|1505.5|1506.8|1505.6|1501.2|1500|1078
1674730800000|2023-01-26 11:00:00|1506.8|1505.6|1508|1506.8|1509.1|1507.9|1505.6|1504.4|1309
1674734400000|2023-01-26 12:00:00|1508.1|1506.9|1505.3|1504.1|1508.6|1507.4|1504.6|1503.4|1223
1674738000000|2023-01-26 13:00:00|1505.4|1504.2|1507|1505.8|1508.2|1507|1505.1|1503.9|1818
1674741600000|2023-01-26 14:00:00|1508|1506.8|1509.7|1508.5|1516.8|1515.6|1506.9|1505.7|14389
1674745200000|2023-01-26 15:00:00|1509.8|1508.6|1513.6|1512.4|1515.6|1514.4|1505.7|1504.5|10313
1674748800000|2023-01-26 16:00:00|1513.7|1512.5|1513|1511.8|1520.1|1518.9|1512.1|1510.9|11940
1674752400000|2023-01-26 17:00:00|1512.9|1511.7|1516.7|1515.5|1517|1515.8|1511.5|1510.3|8798
1674756000000|2023-01-26 18:00:00|1516.6|1515.4|1520.7|1519.5|1520.7|1519.5|1514.9|1513.7|7777
1674759600000|2023-01-26 19:00:00|1520.6|1519.4|1520|1518.8|1522.2|1521|1519|1517.8|6799
1674781200000|2023-01-27 01:00:00|1517.4|1516.2|1520.2|1519|1520.8|1519.6|1517.4|1516.2|1553
1674784800000|2023-01-27 02:00:00|1520.3|1519.1|1520|1518.8|1520.8|1519.6|1518.7|1517.5|622
1674788400000|2023-01-27 03:00:00|1519.8|1518.6|1520.1|1518.9|1521.1|1519.9|1519.3|1518.1|389
1674792000000|2023-01-27 04:00:00|1520.2|1519|1522.2|1521|1522.4|1521.2|1520|1518.8|300
1674795600000|2023-01-27 05:00:00|1522.3|1521.1|1521.1|1519.9|1522.3|1521.1|1520.5|1519.3|312
1674799200000|2023-01-27 06:00:00|1521.3|1520.1|1519.9|1518.7|1522.1|1520.9|1519.1|1517.9|533
1674802800000|2023-01-27 07:00:00|1519.8|1518.6|1518.2|1517|1520.6|1519.4|1517.8|1516.6|639
1674806400000|2023-01-27 08:00:00|1518.3|1517.1|1518|1516.8|1519.6|1518.4|1516.7|1515.5|434
1674810000000|2023-01-27 09:00:00|1518.1|1516.9|1518.3|1517.1|1520.1|1518.9|1517.2|1516|715
1674813600000|2023-01-27 10:00:00|1518.2|1517|1520.9|1519.7|1520.9|1519.7|1517.4|1516.2|557
1674817200000|2023-01-27 11:00:00|1520.8|1519.6|1522.5|1521.3|1523.3|1522.1|1520.8|1519.6|828
1674820800000|2023-01-27 12:00:00|1522.7|1521.5|1518.7|1517.5|1522.8|1521.6|1517.5|1516.3|1170
1674824400000|2023-01-27 13:00:00|1518.6|1517.4|1515|1513.8|1519.3|1518.1|1513.7|1512.5|2050
1674828000000|2023-01-27 14:00:00|1514.3|1513.1|1514.9|1513.7|1516.5|1515.3|1511.1|1509.9|8819
1674831600000|2023-01-27 15:00:00|1515|1513.8|1514.9|1513.7|1517.4|1516.2|1511.2|1510|9620
1674835200000|2023-01-27 16:00:00|1514.8|1513.6|1511.7|1510.5|1519.8|1518.6|1511.5|1510.3|8776
1674838800000|2023-01-27 17:00:00|1511.5|1510.3|1508.9|1507.7|1511.8|1510.6|1507.7|1506.5|7433
1674842400000|2023-01-27 18:00:00|1508.8|1507.6|1508.9|1507.7|1510.3|1509.1|1506.3|1505.1|5937
1674846000000|2023-01-27 19:00:00|1509|1507.8|1510|1508.8|1510|1508.8|1504.7|1503.5|6427
1675040400000|2023-01-30 01:00:00|1514.8|1513.6|1521.8|1520.6|1525.8|1524.6|1514.8|1513.6|7999
1675044000000|2023-01-30 02:00:00|1521.9|1520.7|1522.3|1521.1|1523.6|1522.4|1519.9|1518.7|1071
1675047600000|2023-01-30 03:00:00|1522.4|1521.2|1520.6|1519.4|1522.4|1521.2|1520.3|1519.1|595
1675051200000|2023-01-30 04:00:00|1520.5|1519.3|1523.1|1521.9|1523.2|1522|1520.5|1519.3|212
1675054800000|2023-01-30 05:00:00|1523|1521.8|1523.9|1522.7|1523.9|1522.7|1521.2|1520|597
1675058400000|2023-01-30 06:00:00|1523.8|1522.6|1523.2|1522|1524.2|1523|1522|1520.8|769
1675062000000|2023-01-30 07:00:00|1522.9|1521.7|1522|1520.8|1522.9|1521.7|1521.5|1520.3|230
1675065600000|2023-01-30 08:00:00|1522.1|1520.9|1523.3|1522.1|1524.5|1523.3|1521.6|1520.4|1588
1675069200000|2023-01-30 09:00:00|1523.2|1522|1523.1|1521.9|1525.4|1524.2|1522.6|1521.4|941
1675072800000|2023-01-30 10:00:00|1523|1521.8|1525.4|1524.2|1525.6|1524.4|1523|1521.8|887
1675076400000|2023-01-30 11:00:00|1525.5|1524.3|1524.9|1523.7|1525.9|1524.7|1523.9|1522.7|620
1675080000000|2023-01-30 12:00:00|1525|1523.8|1525.7|1524.5|1527.3|1526.1|1524.6|1523.4|1352
1675083600000|2023-01-30 13:00:00|1526.2|1525|1524.2|1523|1529.8|1528.6|1522.7|1521.5|3838
1675087200000|2023-01-30 14:00:00|1525.1|1523.9|1525.9|1524.7|1532.7|1531.5|1523.9|1522.7|11489
1675090800000|2023-01-30 15:00:00|1525.8|1524.6|1521.5|1520.3|1527.5|1526.3|1520.5|1519.3|8912
1675094400000|2023-01-30 16:00:00|1521.6|1520.4|1528.2|1527|1530.1|1528.9|1521.6|1520.4|5771
1675098000000|2023-01-30 17:00:00|1528.3|1527.1|1529|1527.8|1532.6|1531.4|1527.9|1526.7|7528
1675101600000|2023-01-30 18:00:00|1528.9|1527.7|1532.5|1531.3|1535|1533.8|1528.3|1527.1|8596
1675105200000|2023-01-30 19:00:00|1532.7|1531.5|1531.2|1530|1534.2|1533|1531.2|1530|5679
1675126800000|2023-01-31 01:00:00|1529.4|1528.2|1531.9|1530.7|1533.4|1532.2|1526.6|1525.4|2453
1675130400000|2023-01-31 02:00:00|1531.8|1530.6|1531.7|1530.5|1532.4|1531.2|1529.6|1528.4|672
1675134000000|2023-01-31 03:00:00|1531.5|1530.3|1530.9|1529.7|1531.8|1530.6|1530.4|1529.2|199
1675137600000|2023-01-31 04:00:00|1531|1529.8|1531.3|1530.1|1531.6|1530.4|1530|1528.8|162
1675141200000|2023-01-31 05:00:00|1531.4|1530.2|1532.1|1530.9|1532.8|1531.6|1530.2|1529|365
1675144800000|2023-01-31 06:00:00|1532.2|1531|1531.5|1530.3|1534.1|1532.9|1530|1528.8|1643
1675148400000|2023-01-31 07:00:00|1531.2|1530|1527.6|1526.4|1531.5|1530.3|1527.3|1526.1|450
1675152000000|2023-01-31 08:00:00|1527.7|1526.5|1526.1|1524.9|1527.7|1526.5|1524|1522.8|749
1675155600000|2023-01-31 09:00:00|1526|1524.8|1526.5|1525.3|1527.3|1526.1|1524.8|1523.6|714
1675159200000|2023-01-31 10:00:00|1526.4|1525.2|1525|1523.8|1527.8|1526.6|1525|1523.8|983
1675162800000|2023-01-31 11:00:00|1524.9|1523.7|1526.4|1525.2|1526.6|1525.4|1524.2|1523|600
1675166400000|2023-01-31 12:00:00|1526.5|1525.3|1526.2|1525|1526.9|1525.7|1524.3|1523.1|1998
1675170000000|2023-01-31 13:00:00|1526.4|1525.2|1526.6|1525.4|1527|1525.8|1521|1519.8|2055
1675173600000|2023-01-31 14:00:00|1525.6|1524.4|1532|1530.8|1532.5|1531.3|1521.5|1520.3|11535
1675177200000|2023-01-31 15:00:00|1531.9|1530.7|1532.4|1531.2|1538.7|1537.5|1524.5|1523.3|14573
1675180800000|2023-01-31 16:00:00|1532.5|1531.3|1532.6|1531.4|1537.5|1536.3|1530.6|1529.4|8143
1675184400000|2023-01-31 17:00:00|1532.8|1531.6|1536.1|1534.9|1539|1537.8|1532.8|1531.6|7052
1675188000000|2023-01-31 18:00:00|1536|1534.8|1534.2|1533|1536.1|1534.9|1531.6|1530.4|7649
1675191600000|2023-01-31 19:00:00|1534.3|1533.1|1533.9|1532.7|1535|1533.8|1531.1|1529.9|5909
1675213200000|2023-02-01 01:00:00|1533.8|1532.6|1534.4|1533.2|1535.8|1534.6|1532.3|1531.1|2020
1675216800000|2023-02-01 02:00:00|1534.3|1533.1|1531.9|1530.7|1535.1|1533.9|1531.2|1530|775
1675220400000|2023-02-01 03:00:00|1532.1|1530.9|1533.5|1532.3|1534.7|1533.5|1531.8|1530.6|729
1675224000000|2023-02-01 04:00:00|1533.4|1532.2|1533|1531.8|1533.7|1532.5|1532.9|1531.7|55
1675227600000|2023-02-01 05:00:00|1532.9|1531.7|1534.2|1533|1534.6|1533.4|1532.9|1531.7|340
1675231200000|2023-02-01 06:00:00|1534.1|1532.9|1531.9|1530.7|1535.2|1534|1531.7|1530.5|767
1675234800000|2023-02-01 07:00:00|1532|1530.8|1531.6|1530.4|1532.3|1531.1|1529.6|1528.4|459
1675238400000|2023-02-01 08:00:00|1531.3|1530.1|1530.5|1529.3|1531.7|1530.5|1528.6|1527.4|1250
1675242000000|2023-02-01 09:00:00|1530.6|1529.4|1527.8|1526.6|1530.6|1529.4|1527.5|1526.3|503
1675245600000|2023-02-01 10:00:00|1527.9|1526.7|1531.1|1529.9|1531.6|1530.4|1527.9|1526.7|511
1675249200000|2023-02-01 11:00:00|1531|1529.8|1535.4|1534.2|1535.9|1534.7|1530.8|1529.6|735
1675252800000|2023-02-01 12:00:00|1535.7|1534.5|1535.3|1534.1|1537.2|1536|1533.9|1532.7|1641
1675256400000|2023-02-01 13:00:00|1535.2|1534|1533.1|1531.9|1538.4|1537.2|1531.1|1529.9|3303
1675260000000|2023-02-01 14:00:00|1531.9|1530.7|1525.4|1524.2|1533.4|1532.2|1524.3|1523.1|9692
1675263600000|2023-02-01 15:00:00|1525.3|1524.1|1522.3|1521.1|1526.4|1525.2|1519.4|1518.2|12730
1675267200000|2023-02-01 16:00:00|1522.4|1521.2|1512.6|1511.4|1522.5|1521.3|1512.3|1511.1|10699
1675270800000|2023-02-01 17:00:00|1512.4|1511.2|1511.4|1510.2|1513.6|1512.4|1509.2|1508|14301
1675274400000|2023-02-01 18:00:00|1511.3|1510.1|1518.2|1517|1519.5|1518.3|1511.2|1510|7945
1675278000000|2023-02-01 19:00:00|1518.3|1517.1|1518.5|1517.3|1520.1|1518.9|1517|1515.8|3816
1675299600000|2023-02-02 01:00:00|1522.1|1520.9|1524.7|1523.5|1525.7|1524.5|1521.7|1520.5|3488
1675303200000|2023-02-02 02:00:00|1524.8|1523.6|1526|1524.8|1526.6|1525.4|1523.9|1522.7|664
1675306800000|2023-02-02 03:00:00|1525.9|1524.7|1525.9|1524.7|1526.6|1525.4|1524.6|1523.4|623
1675310400000|2023-02-02 04:00:00|1526|1524.8|1527.3|1526.1|1527.3|1526.1|1525.8|1524.6|475
1675314000000|2023-02-02 05:00:00|1527.4|1526.2|1527.2|1526|1527.9|1526.7|1526.4|1525.2|564
1675317600000|2023-02-02 06:00:00|1527.3|1526.1|1525.9|1524.7|1528|1526.8|1524.6|1523.4|1040
1675321200000|2023-02-02 07:00:00|1526|1524.8|1524.8|1523.6|1526.4|1525.2|1524.7|1523.5|394
1675324800000|2023-02-02 08:00:00|1524.9|1523.7|1524.8|1523.6|1526.8|1525.6|1523.9|1522.7|712
1675328400000|2023-02-02 09:00:00|1524.7|1523.5|1523.6|1522.4|1525|1523.8|1521.8|1520.6|960
1675332000000|2023-02-02 10:00:00|1523.5|1522.3|1524.3|1523.1|1524.8|1523.6|1523.2|1522|597
1675335600000|2023-02-02 11:00:00|1524.4|1523.2|1526.3|1525.1|1526.5|1525.3|1524|1522.8|598
1675339200000|2023-02-02 12:00:00|1526.4|1525.2|1527|1525.8|1529.1|1527.9|1524.9|1523.7|2201
1675342800000|2023-02-02 13:00:00|1527.1|1525.9|1528.1|1526.9|1531|1529.8|1526.3|1525.1|2412
1675346400000|2023-02-02 14:00:00|1530.4|1529.2|1526.5|1525.3|1534.9|1533.7|1524.7|1523.5|10877
1675350000000|2023-02-02 15:00:00|1526.7|1525.5|1530.6|1529.4|1532|1530.8|1521.6|1520.4|8900
1675353600000|2023-02-02 16:00:00|1530.7|1529.5|1526.9|1525.7|1531.8|1530.6|1522.3|1521.1|7410
1675357200000|2023-02-02 17:00:00|1527|1525.8|1530.5|1529.3|1530.5|1529.3|1525.7|1524.5|5821
1675360800000|2023-02-02 18:00:00|1530.3|1529.1|1530.6|1529.4|1533.1|1531.9|1530.2|1529|6157
1675364400000|2023-02-02 19:00:00|1530.7|1529.5|1530.7|1529.5|1532.1|1530.9|1529.2|1528|5168
1675386000000|2023-02-03 01:00:00|1528.8|1527.6|1523.3|1522.1|1529.7|1528.5|1523.1|1521.9|1878
1675389600000|2023-02-03 02:00:00|1523.2|1522|1523.1|1521.9|1523.9|1522.7|1521.6|1520.4|858
1675393200000|2023-02-03 03:00:00|1523|1521.8|1524.2|1523|1525.3|1524.1|1522.9|1521.7|341
1675396800000|2023-02-03 04:00:00|1524.3|1523.1|1523.5|1522.3|1524.3|1523.1|1522.9|1521.7|266
1675400400000|2023-02-03 05:00:00|1523.6|1522.4|1523.7|1522.5|1525.5|1524.3|1523.2|1522|402
1675404000000|2023-02-03 06:00:00|1523.8|1522.6|1528.8|1527.6|1529|1527.8|1523.4|1522.2|1394
1675407600000|2023-02-03 07:00:00|1528.9|1527.7|1529.1|1527.9|1529.6|1528.4|1527.2|1526|397
1675411200000|2023-02-03 08:00:00|1529|1527.8|1529.6|1528.4|1530|1528.8|1527.6|1526.4|393
1675414800000|2023-02-03 09:00:00|1529.5|1528.3|1531.9|1530.7|1531.9|1530.7|1528.5|1527.3|503
1675418400000|2023-02-03 10:00:00|1531.8|1530.6|1534|1532.8|1534.9|1533.7|1531|1529.8|1271
1675422000000|2023-02-03 11:00:00|1533.9|1532.7|1534.5|1533.3|1535.3|1534.1|1533|1531.8|835
1675425600000|2023-02-03 12:00:00|1534.3|1533.1|1529.4|1528.2|1534.3|1533.1|1529.1|1527.9|1063
1675429200000|2023-02-03 13:00:00|1529.3|1528.1|1525.9|1524.7|1531.7|1530.5|1525.1|1523.9|2924
1675432800000|2023-02-03 14:00:00|1524.3|1523.1|1533.5|1532.3|1535.1|1533.9|1521.3|1520.1|11598
1675436400000|2023-02-03 15:00:00|1533.4|1532.2|1523.1|1521.9|1533.4|1532.2|1522.5|1521.3|11446
1675440000000|2023-02-03 16:00:00|1523|1521.8|1523.8|1522.6|1528.4|1527.2|1521.7|1520.5|6867
1675443600000|2023-02-03 17:00:00|1523.6|1522.4|1527.5|1526.3|1529.9|1528.7|1522.7|1521.5|5490
1675447200000|2023-02-03 18:00:00|1527.3|1526.1|1528.2|1527|1531.3|1530.1|1525.6|1524.4|5970
1675450800000|2023-02-03 19:00:00|1528.1|1526.9|1529.2|1528|1529.9|1528.7|1526.9|1525.7|4800
1675645200000|2023-02-06 01:00:00|1528.9|1527.7|1528.1|1526.9|1531.5|1530.3|1524.8|1523.6|2778
1675648800000|2023-02-06 02:00:00|1528.2|1527|1528|1526.8|1528.4|1527.2|1525.4|1524.2|472
1675652400000|2023-02-06 03:00:00|1527.9|1526.7|1526.9|1525.7|1529.3|1528.1|1526.8|1525.6|419
1675656000000|2023-02-06 04:00:00|1526.8|1525.6|1527.2|1526|1527.9|1526.7|1526.6|1525.4|163
1675659600000|2023-02-06 05:00:00|1527.1|1525.9|1528.7|1527.5|1530.7|1529.5|1526.7|1525.5|693
1675663200000|2023-02-06 06:00:00|1528.9|1527.7|1527.1|1525.9|1529.2|1528|1526|1524.8|743
1675666800000|2023-02-06 07:00:00|1527|1525.8|1524.5|1523.3|1527|1525.8|1524.2|1523|1125
1675670400000|2023-02-06 08:00:00|1524.4|1523.2|1525.6|1524.4|1526|1524.8|1523.3|1522.1|610
1675674000000|2023-02-06 09:00:00|1525.5|1524.3|1522.5|1521.3|1525.5|1524.3|1521.7|1520.5|529
1675677600000|2023-02-06 10:00:00|1522.3|1521.1|1522.8|1521.6|1524.4|1523.2|1521.8|1520.6|473
1675681200000|2023-02-06 11:00:00|1522.9|1521.7|1521|1519.8|1523|1521.8|1519|1517.8|1305
1675684800000|2023-02-06 12:00:00|1520.9|1519.7|1522.8|1521.6|1523.4|1522.2|1520.3|1519.1|806
1675688400000|2023-02-06 13:00:00|1522.7|1521.5|1524.2|1523|1525.6|1524.4|1521.9|1520.7|1551
1675692000000|2023-02-06 14:00:00|1522.2|1521|1519.9|1518.7|1526.2|1525|1518.7|1517.5|13672
1675695600000|2023-02-06 15:00:00|1519.8|1518.6|1515.8|1514.6|1520.6|1519.4|1514|1512.8|13459
1675699200000|2023-02-06 16:00:00|1515.7|1514.5|1516.6|1515.4|1520.3|1519.1|1514.4|1513.2|8634
1675702800000|2023-02-06 17:00:00|1516.8|1515.6|1513.7|1512.5|1518.7|1517.5|1513.2|1512|7703
1675706400000|2023-02-06 18:00:00|1513.5|1512.3|1514.9|1513.7|1516|1514.8|1513.1|1511.9|7559
1675710000000|2023-02-06 19:00:00|1514.8|1513.6|1516.7|1515.5|1517.5|1516.3|1514.5|1513.3|3504
1675731600000|2023-02-07 01:00:00|1516.2|1515|1520.2|1519|1520.5|1519.3|1515.8|1514.6|2123
1675735200000|2023-02-07 02:00:00|1520.4|1519.2|1521.4|1520.2|1521.7|1520.5|1519.5|1518.3|627
1675738800000|2023-02-07 03:00:00|1521.5|1520.3|1519.4|1518.2|1522|1520.8|1519.3|1518.1|703
1675742400000|2023-02-07 04:00:00|1519.3|1518.1|1519.1|1517.9|1519.7|1518.5|1518.8|1517.6|99
1675746000000|2023-02-07 05:00:00|1519|1517.8|1521.9|1520.7|1522.2|1521|1518.9|1517.7|496
1675749600000|2023-02-07 06:00:00|1522|1520.8|1523.3|1522.1|1523.5|1522.3|1521.4|1520.2|659
1675753200000|2023-02-07 07:00:00|1523.2|1522|1521.8|1520.6|1523.5|1522.3|1521.3|1520.1|345
1675756800000|2023-02-07 08:00:00|1521.7|1520.5|1521.7|1520.5|1522.6|1521.4|1519.7|1518.5|901
1675760400000|2023-02-07 09:00:00|1521.6|1520.4|1522.3|1521.1|1523.2|1522|1521.1|1519.9|680
1675764000000|2023-02-07 10:00:00|1522.2|1521|1523.4|1522.2|1524.6|1523.4|1522.2|1521|1035
1675767600000|2023-02-07 11:00:00|1523.5|1522.3|1523.4|1522.2|1524.6|1523.4|1522.8|1521.6|836
1675771200000|2023-02-07 12:00:00|1523.3|1522.1|1522.8|1521.6|1525.1|1523.9|1522.3|1521.1|1181
1675774800000|2023-02-07 13:00:00|1522.9|1521.7|1521.1|1519.9|1524.5|1523.3|1518.9|1517.7|2274
1675778400000|2023-02-07 14:00:00|1520|1518.8|1513.5|1512.3|1521.1|1519.9|1513.3|1512.1|10449
1675782000000|2023-02-07 15:00:00|1513.6|1512.4|1510|1508.8|1514.8|1513.6|1507.5|1506.3|14963
1675785600000|2023-02-07 16:00:00|1509.8|1508.6|1519.3|1518.1|1521.4|1520.2|1507.6|1506.4|12498
1675789200000|2023-02-07 17:00:00|1519.4|1518.2|1519.4|1518.2|1520.3|1519.1|1515.9|1514.7|11006
1675792800000|2023-02-07 18:00:00|1519.5|1518.3|1511.2|1510|1520.4|1519.2|1510.9|1509.7|10311
1675796400000|2023-02-07 19:00:00|1511.3|1510.1|1512.9|1511.7|1514.9|1513.7|1511.1|1509.9|11225
1675818000000|2023-02-08 01:00:00|1513.1|1511.9|1515.3|1514.1|1516.4|1515.2|1512.8|1511.6|2368
1675821600000|2023-02-08 02:00:00|1515.2|1514|1518.7|1517.5|1518.7|1517.5|1514.7|1513.5|1182
1675825200000|2023-02-08 03:00:00|1518.4|1517.2|1517.8|1516.6|1518.4|1517.2|1516.7|1515.5|690
1675828800000|2023-02-08 04:00:00|1517.7|1516.5|1517.3|1516.1|1517.8|1516.6|1516.6|1515.4|178
1675832400000|2023-02-08 05:00:00|1517.5|1516.3|1518.6|1517.4|1519.1|1517.9|1516.8|1515.6|605
1675836000000|2023-02-08 06:00:00|1518.7|1517.5|1519.5|1518.3|1521.1|1519.9|1518.6|1517.4|1631
1675839600000|2023-02-08 07:00:00|1519.4|1518.2|1520.4|1519.2|1520.9|1519.7|1518.9|1517.7|389
1675843200000|2023-02-08 08:00:00|1520.5|1519.3|1521.2|1520|1521.3|1520.1|1518.3|1517.1|1089
1675846800000|2023-02-08 09:00:00|1521.3|1520.1|1523.1|1521.9|1523.2|1522|1520.8|1519.6|944
1675850400000|2023-02-08 10:00:00|1523|1521.8|1523.6|1522.4|1524.2|1523|1522.6|1521.4|871
1675854000000|2023-02-08 11:00:00|1523.7|1522.5|1521|1519.8|1523.8|1522.6|1520.5|1519.3|778
1675857600000|2023-02-08 12:00:00|1520.9|1519.7|1522.2|1521|1523.3|1522.1|1520.8|1519.6|1183
1675861200000|2023-02-08 13:00:00|1522.1|1520.9|1522.2|1521|1523.8|1522.6|1520.1|1518.9|1888
1675864800000|2023-02-08 14:00:00|1522|1520.8|1513.7|1512.5|1522|1520.8|1512.5|1511.3|10179
1675868400000|2023-02-08 15:00:00|1513.6|1512.4|1517.7|1516.5|1519.5|1518.3|1510.2|1509|16247
1675872000000|2023-02-08 16:00:00|1517.4|1516.2|1519.2|1518|1522.3|1521.1|1515.9|1514.7|10023
1675875600000|2023-02-08 17:00:00|1518.1|1516.1|1507.7|1506.5|1518.1|1516.7|1502.5|1501.3|18647
1675879200000|2023-02-08 18:00:00|1507.8|1506.6|1513.9|1512.7|1515.5|1514.3|1507.7|1506.5|10527
1675882800000|2023-02-08 19:00:00|1514|1512.8|1515.3|1514.1|1516.8|1515.6|1513.4|1512.2|6349
1675904400000|2023-02-09 01:00:00|1514.2|1513|1519.3|1518.1|1519.4|1518.2|1511.7|1510.5|2698
1675908000000|2023-02-09 02:00:00|1519.4|1518.2|1513.4|1512.2|1519.7|1518.5|1513.4|1512.2|2079
1675911600000|2023-02-09 03:00:00|1513.5|1512.3|1510.8|1509.6|1513.6|1512.4|1508.9|1507.7|1913
1675915200000|2023-02-09 04:00:00|1510.6|1509.4|1510.6|1509.4|1510.8|1509.6|1509.7|1508.5|343
1675918800000|2023-02-09 05:00:00|1510.5|1509.3|1512|1510.8|1512.1|1510.9|1510.2|1509|468
1675922400000|2023-02-09 06:00:00|1512.1|1510.9|1512.6|1511.4|1513.7|1512.5|1510.9|1509.7|2065
1675926000000|2023-02-09 07:00:00|1512.5|1511.3|1515.3|1514.1|1515.7|1514.5|1511.7|1510.5|2916
1675929600000|2023-02-09 08:00:00|1515.2|1514|1520.4|1519.2|1521|1519.8|1515.2|1514|2481
1675933200000|2023-02-09 09:00:00|1520.3|1519.1|1520.7|1519.5|1522.8|1521.6|1520.2|1519|1060
1675936800000|2023-02-09 10:00:00|1520.8|1519.6|1527.6|1526.4|1527.7|1526.5|1520.6|1519.4|2335
1675940400000|2023-02-09 11:00:00|1527.7|1526.5|1525.8|1524.6|1528.5|1527.3|1525.4|1524.2|3347
1675944000000|2023-02-09 12:00:00|1525.7|1524.5|1523.5|1522.3|1527.9|1526.7|1522.7|1521.5|9027
1675947600000|2023-02-09 13:00:00|1523.4|1522.2|1522.1|1520.9|1523.4|1522.2|1520.6|1519.4|2660
1675951200000|2023-02-09 14:00:00|1520.2|1519|1509.9|1508.7|1523.9|1522.7|1509.9|1508.7|21246
1675954800000|2023-02-09 15:00:00|1510|1508.8|1509.7|1508.5|1516|1514.8|1508.3|1507.1|11643
1675958400000|2023-02-09 16:00:00|1509.5|1508.3|1511.6|1510.4|1512.6|1511.4|1507.9|1506.7|6675
1675962000000|2023-02-09 17:00:00|1511.3|1510.1|1511|1509.8|1517.8|1516.6|1510.5|1509.3|7300
1675965600000|2023-02-09 18:00:00|1511.2|1510|1513.3|1512.1|1516.2|1515|1510.9|1509.7|9213
1675969200000|2023-02-09 19:00:00|1513.4|1512.2|1513.1|1511.9|1514.7|1513.5|1512.3|1511.1|6522
1675990800000|2023-02-10 01:00:00|1511.6|1510.4|1511.4|1510.2|1515.1|1513.9|1510.1|1508.9|1590
1675994400000|2023-02-10 02:00:00|1511.3|1510.1|1516.1|1514.9|1517.7|1516.5|1510.9|1509.7|1903
1675998000000|2023-02-10 03:00:00|1516|1514.8|1516.1|1514.9|1517.2|1516|1515.1|1513.9|570
1676001600000|2023-02-10 04:00:00|1516|1514.8|1515.9|1514.7|1516.3|1515.1|1514.9|1513.7|106
1676005200000|2023-02-10 05:00:00|1515.8|1514.6|1519.7|1518.5|1519.8|1518.6|1514.7|1513.5|1401
1676008800000|2023-02-10 06:00:00|1519.9|1518.7|1520.2|1519|1521.8|1520.6|1519.8|1518.6|682
1676012400000|2023-02-10 07:00:00|1520.1|1518.9|1520.7|1519.5|1521.2|1520|1518.9|1517.7|311
1676016000000|2023-02-10 08:00:00|1520.6|1519.4|1521.1|1519.9|1522|1520.8|1520.4|1519.2|757
1676019600000|2023-02-10 09:00:00|1521.2|1520|1516.2|1515|1522|1520.8|1516.1|1514.9|1116
1676023200000|2023-02-10 10:00:00|1516.3|1515.1|1516|1514.8|1517.3|1516.1|1514.8|1513.6|1018
1676026800000|2023-02-10 11:00:00|1516.3|1515.1|1516.7|1515.5|1517.3|1516.1|1514.9|1513.7|664
1676030400000|2023-02-10 12:00:00|1516.8|1515.6|1515.1|1513.9|1517|1515.8|1514.5|1513.3|1291
1676034000000|2023-02-10 13:00:00|1515.2|1514|1518.5|1517.3|1519.2|1518|1514.3|1513.1|1919
1676037600000|2023-02-10 14:00:00|1517.2|1516|1523.9|1522.7|1526.6|1525.4|1517.2|1516|13565
1676041200000|2023-02-10 15:00:00|1523.8|1522.6|1532.1|1530.9|1533.6|1532.4|1520.2|1519|15131
1676044800000|2023-02-10 16:00:00|1532.2|1531|1524.9|1523.7|1532.6|1531.4|1522.4|1521.2|10971
1676048400000|2023-02-10 17:00:00|1525.1|1523.9|1532.2|1531|1532.6|1531.4|1524.1|1522.9|7687
1676052000000|2023-02-10 18:00:00|1532.3|1531.1|1534.7|1533.5|1535.8|1534.6|1530.6|1529.4|12099
1676055600000|2023-02-10 19:00:00|1534.5|1533.3|1536.5|1535.3|1536.7|1535.5|1534.4|1533.2|6816
1676250000000|2023-02-13 01:00:00|1535|1533.8|1542.1|1540.9|1546.3|1545.1|1533.1|1531.9|4671
1676253600000|2023-02-13 02:00:00|1541.9|1540.7|1540.2|1539|1543.6|1542.4|1539.9|1538.7|858
1676257200000|2023-02-13 03:00:00|1540.1|1538.9|1540.6|1539.4|1541.6|1540.4|1540|1538.8|302
1676260800000|2023-02-13 04:00:00|1540.4|1539.2|1539.4|1538.2|1540.7|1539.5|1539.3|1538.1|320
1676264400000|2023-02-13 05:00:00|1539.5|1538.3|1538.4|1537.2|1540.8|1539.6|1538|1536.8|501
1676268000000|2023-02-13 06:00:00|1538.2|1537|1537|1535.8|1539|1537.8|1536.9|1535.7|428
1676271600000|2023-02-13 07:00:00|1536.9|1535.7|1536.2|1535|1538.2|1537|1535.9|1534.7|487
1676275200000|2023-02-13 08:00:00|1536.4|1535.2|1535.4|1534.2|1538.1|1536.9|1535.3|1534.1|1221
1676278800000|2023-02-13 09:00:00|1535.3|1534.1|1533.1|1531.9|1536|1534.8|1531.9|1530.7|1803
1676282400000|2023-02-13 10:00:00|1533.2|1532|1535.4|1534.2|1535.6|1534.4|1531.7|1530.5|1301
1676286000000|2023-02-13 11:00:00|1535.5|1534.3|1538.1|1536.9|1539.1|1537.9|1535.1|1533.9|1265
1676289600000|2023-02-13 12:00:00|1538.2|1537|1535.9|1534.7|1539|1537.8|1535.6|1534.4|1357
1676293200000|2023-02-13 13:00:00|1536.3|1535.1|1535.5|1534.3|1537.7|1536.5|1534.3|1533.1|1962
1676296800000|2023-02-13 14:00:00|1535|1533.8|1542.7|1541.5|1542.7|1541.5|1533.6|1532.4|12396
1676300400000|2023-02-13 15:00:00|1542.6|1541.4|1539.8|1538.6|1548.5|1547.3|1535.3|1534.1|17635
1676304000000|2023-02-13 16:00:00|1539.7|1538.5|1544.6|1543.4|1544.7|1543.5|1539.3|1538.1|8972
1676307600000|2023-02-13 17:00:00|1544.7|1543.5|1534.8|1533.6|1545.1|1543.9|1532.3|1531.1|12685
1676311200000|2023-02-13 18:00:00|1535|1533.8|1535.9|1534.7|1538.5|1537.3|1533.7|1532.5|6454
1676314800000|2023-02-13 19:00:00|1536.1|1534.9|1537.6|1536.4|1538.5|1537.3|1535.9|1534.7|8027
1676336400000|2023-02-14 01:00:00|1536.6|1535.4|1535.8|1534.6|1537.9|1536.7|1534.7|1533.5|2270
1676340000000|2023-02-14 02:00:00|1535.7|1534.5|1537.2|1536|1537.4|1536.2|1534.3|1533.1|870
1676343600000|2023-02-14 03:00:00|1537.3|1536.1|1537.8|1536.6|1537.9|1536.7|1536.6|1535.4|393
1676347200000|2023-02-14 04:00:00|1537.7|1536.5|1537.5|1536.3|1537.8|1536.6|1536.8|1535.6|126
1676350800000|2023-02-14 05:00:00|1537.4|1536.2|1537.9|1536.7|1537.9|1536.7|1536.9|1535.7|255
1676354400000|2023-02-14 06:00:00|1537.7|1536.5|1536.1|1534.9|1538.7|1537.5|1535.8|1534.6|1349
1676358000000|2023-02-14 07:00:00|1536.3|1535.1|1535.5|1534.3|1536.3|1535.1|1534.3|1533.1|429
1676361600000|2023-02-14 08:00:00|1535.6|1534.4|1536.1|1534.9|1536.4|1535.2|1535|1533.8|855
1676365200000|2023-02-14 09:00:00|1536.2|1535|1536.3|1535.1|1536.9|1535.7|1535.5|1534.3|643
1676368800000|2023-02-14 10:00:00|1536.6|1535.4|1535|1533.8|1536.6|1535.4|1534.4|1533.2|1303
1676372400000|2023-02-14 11:00:00|1534.9|1533.7|1533.5|1532.3|1535.3|1534.1|1531.5|1530.3|1428
1676376000000|2023-02-14 12:00:00|1533.6|1532.4|1535.5|1534.3|1536.5|1535.3|1533|1531.8|2037
1676379600000|2023-02-14 13:00:00|1535.4|1534.2|1532.4|1531.2|1536.3|1535.1|1531|1529.8|3490
1676383200000|2023-02-14 14:00:00|1530.4|1529.2|1531.2|1530|1533.9|1532.7|1527.6|1526.4|10638
1676386800000|2023-02-14 15:00:00|1531.3|1530.1|1534.6|1533.4|1537.7|1536.5|1530.6|1529.4|11384
1676390400000|2023-02-14 16:00:00|1534.7|1533.5|1531.6|1530.4|1538.2|1537|1531.1|1529.9|7848
1676394000000|2023-02-14 17:00:00|1531.4|1530.2|1528.7|1527.5|1532.6|1531.4|1527.5|1526.3|6159
1676397600000|2023-02-14 18:00:00|1528.5|1527.3|1529|1527.8|1531.8|1530.6|1528.5|1527.3|7174
1676401200000|2023-02-14 19:00:00|1529.2|1528|1531|1529.8|1532.4|1531.2|1528.7|1527.5|4082
1676422800000|2023-02-15 01:00:00|1530.5|1529.3|1525.7|1524.5|1531|1529.8|1524.1|1522.9|2185
1676426400000|2023-02-15 02:00:00|1525.6|1524.4|1524.8|1523.6|1526.2|1525|1524.4|1523.2|861
1676430000000|2023-02-15 03:00:00|1524.7|1523.5|1524.6|1523.4|1525.4|1524.2|1524.3|1523.1|531
1676433600000|2023-02-15 04:00:00|1524.7|1523.5|1524.5|1523.3|1524.9|1523.7|1524.1|1522.9|135
1676437200000|2023-02-15 05:00:00|1524.4|1523.2|1523.7|1522.5|1524.7|1523.5|1523.6|1522.4|365
1676440800000|2023-02-15 06:00:00|1523.9|1522.7|1522.5|1521.3|1524.3|1523.1|1521.1|1519.9|1114
1676444400000|2023-02-15 07:00:00|1522.4|1521.2|1520|1518.8|1523.1|1521.9|1520|1518.8|615
1676448000000|2023-02-15 08:00:00|1520.4|1519.2|1522.4|1521.2|1522.4|1521.2|1520.2|1519|1282
1676451600000|2023-02-15 09:00:00|1522.3|1521.1|1522.2|1521|1523.5|1522.3|1521.3|1520.1|627
1676455200000|2023-02-15 10:00:00|1522.1|1520.9|1522.7|1521.5|1523.5|1522.3|1521.6|1520.4|1003
1676458800000|2023-02-15 11:00:00|1522.6|1521.4|1520.6|1519.4|1523.1|1521.9|1520.5|1519.3|797
1676462400000|2023-02-15 12:00:00|1520.5|1519.3|1520.2|1519|1522.2|1521|1519.7|1518.5|1522
1676466000000|2023-02-15 13:00:00|1520.1|1518.9|1519.8|1518.6|1521.1|1519.9|1517.2|1516|3100
1676469600000|2023-02-15 14:00:00|1519.7|1518.5|1515.4|1514.2|1520.4|1519.2|1514.6|1513.4|13597
1676473200000|2023-02-15 15:00:00|1515.5|1514.3|1513.8|1512.6|1519.4|1518.2|1513|1511.8|14654
1676476800000|2023-02-15 16:00:00|1513.7|1512.5|1516.5|1515.3|1519.3|1518.1|1511.8|1510.6|9185
1676480400000|2023-02-15 17:00:00|1516.6|1515.4|1519.2|1518|1521.1|1519.9|1514.6|1513.4|5790
1676484000000|2023-02-15 18:00:00|1519.3|1518.1|1519.9|1518.7|1521.9|1520.7|1518.9|1517.7|4875
1676487600000|2023-02-15 19:00:00|1520.2|1519|1519.9|1518.7|1522.5|1521.3|1519.7|1518.5|4882
1676509200000|2023-02-16 01:00:00|1520.1|1518.9|1523|1521.8|1523|1521.8|1515.4|1514.2|2728
1676512800000|2023-02-16 02:00:00|1522.9|1521.7|1522.3|1521.1|1523.3|1522.1|1521.1|1519.9|741
1676516400000|2023-02-16 03:00:00|1522.2|1521|1521.6|1520.4|1522.5|1521.3|1521.3|1520.1|196
1676520000000|2023-02-16 04:00:00|1521.7|1520.5|1522.1|1520.9|1522.6|1521.4|1521.7|1520.5|97
1676523600000|2023-02-16 05:00:00|1522.2|1521|1521.9|1520.7|1522.7|1521.5|1520.6|1519.4|223
1676527200000|2023-02-16 06:00:00|1522|1520.8|1521.4|1520.2|1522.7|1521.5|1520.4|1519.2|587
1676530800000|2023-02-16 07:00:00|1521.3|1520.1|1519.5|1518.3|1521.6|1520.4|1519.5|1518.3|275
1676534400000|2023-02-16 08:00:00|1519.6|1518.4|1517.6|1516.4|1520.2|1519|1516.7|1515.5|1299
1676538000000|2023-02-16 09:00:00|1517.5|1516.3|1516.8|1515.6|1519.2|1518|1516.8|1515.6|508
1676541600000|2023-02-16 10:00:00|1516.9|1515.7|1517.7|1516.5|1518.2|1517|1516.8|1515.6|2781
1676545200000|2023-02-16 11:00:00|1517.8|1516.6|1516.7|1515.5|1519|1517.8|1516.7|1515.5|427
1676548800000|2023-02-16 12:00:00|1517.2|1516|1518.8|1517.6|1520|1518.8|1517|1515.8|1482
1676552400000|2023-02-16 13:00:00|1518.9|1517.7|1517.7|1516.5|1520.7|1519.5|1516.9|1515.7|2048
1676556000000|2023-02-16 14:00:00|1518.6|1517.4|1521.8|1520.6|1522.5|1521.3|1516.9|1515.7|11392
1676559600000|2023-02-16 15:00:00|1522|1520.8|1523.2|1522|1525.6|1524.4|1520.2|1519|8345
1676563200000|2023-02-16 16:00:00|1523.3|1522.1|1522.6|1521.4|1527.3|1526.1|1519.4|1518.2|7810
1676566800000|2023-02-16 17:00:00|1522.8|1521.6|1518.8|1517.6|1523.5|1522.3|1518.5|1517.3|9635
1676570400000|2023-02-16 18:00:00|1519|1517.8|1522.7|1521.5|1523.2|1522|1518.7|1517.5|5221
1676574000000|2023-02-16 19:00:00|1522.8|1521.6|1522.5|1521.3|1523.4|1522.2|1521.2|1520|3354
1676595600000|2023-02-17 01:00:00|1521.5|1520.3|1524.2|1523|1525.6|1524.4|1521.1|1519.9|1686
1676599200000|2023-02-17 02:00:00|1524.1|1522.9|1528.1|1526.9|1528.1|1526.9|1522.8|1521.6|1718
1676602800000|2023-02-17 03:00:00|1528|1526.8|1525.2|1524|1528.1|1526.9|1524.3|1523.1|518
1676606400000|2023-02-17 04:00:00|1525.3|1524.1|1524.9|1523.7|1525.3|1524.1|1524.5|1523.3|86
1676610000000|2023-02-17 05:00:00|1524.8|1523.6|1525.1|1523.9|1525.1|1523.9|1524.3|1523.1|87
1676613600000|2023-02-17 06:00:00|1525|1523.8|1525|1523.8|1526.3|1525.1|1524.1|1522.9|486
1676617200000|2023-02-17 07:00:00|1525.1|1523.9|1522.1|1520.9|1525.3|1524.1|1522|1520.8|349
1676620800000|2023-02-17 08:00:00|1522.2|1521|1523.6|1522.4|1523.6|1522.4|1520.2|1519|897
1676624400000|2023-02-17 09:00:00|1523.5|1522.3|1524.5|1523.3|1524.7|1523.5|1522.5|1521.3|545
1676628000000|2023-02-17 10:00:00|1524.3|1523.1|1524.9|1523.7|1525.8|1524.6|1523|1521.8|907
1676631600000|2023-02-17 11:00:00|1525|1523.8|1525|1523.8|1525.4|1524.2|1523.9|1522.7|456
1676635200000|2023-02-17 12:00:00|1525.1|1523.9|1526.7|1525.5|1526.9|1525.7|1522.5|1521.3|846
1676638800000|2023-02-17 13:00:00|1526.8|1525.6|1525.7|1524.5|1528.1|1526.9|1525.6|1524.4|1703
1676642400000|2023-02-17 14:00:00|1525.4|1524.2|1521.9|1520.7|1526.5|1525.3|1520.4|1519.2|5978
1676646000000|2023-02-17 15:00:00|1521.7|1520.5|1523.4|1522.2|1526.4|1525.2|1520.7|1519.5|11000
1676649600000|2023-02-17 16:00:00|1523.7|1522.5|1524.8|1523.6|1527.4|1526.2|1523.2|1522|6107
1676653200000|2023-02-17 17:00:00|1524.7|1523.5|1523.6|1522.4|1528.1|1526.9|1522.3|1521.1|7422
1676656800000|2023-02-17 18:00:00|1523.5|1522.3|1524.9|1523.7|1525.1|1523.9|1520.8|1519.6|4946
1676660400000|2023-02-17 19:00:00|1524.8|1523.6|1522.7|1521.5|1526.1|1524.9|1522.4|1521.2|3987
1676941200000|2023-02-21 01:00:00|1532.7|1531.5|1533.7|1532.5|1535.9|1534.7|1532.1|1530.9|3459
1676944800000|2023-02-21 02:00:00|1533.6|1532.4|1534.9|1533.7|1535.8|1534.6|1533.1|1531.9|571
1676948400000|2023-02-21 03:00:00|1535.1|1533.9|1534.3|1533.1|1535.5|1534.3|1534.1|1532.9|229
1676952000000|2023-02-21 04:00:00|1534.2|1533|1534.5|1533.3|1534.5|1533.3|1533.8|1532.6|101
1676955600000|2023-02-21 05:00:00|1534.3|1533.1|1535.8|1534.6|1535.8|1534.6|1534.1|1532.9|160
1676959200000|2023-02-21 06:00:00|1535.7|1534.5|1536.3|1535.1|1536.3|1535.1|1535.1|1533.9|368
1676962800000|2023-02-21 07:00:00|1536.1|1534.9|1534.3|1533.1|1536.1|1534.9|1533.9|1532.7|586
1676966400000|2023-02-21 08:00:00|1534.5|1533.3|1536.6|1535.4|1537.3|1536.1|1533.9|1532.7|498
1676970000000|2023-02-21 09:00:00|1536.5|1535.3|1537.3|1536.1|1537.7|1536.5|1535.1|1533.9|475
1676973600000|2023-02-21 10:00:00|1537.4|1536.2|1539.1|1537.9|1539.3|1538.1|1536.7|1535.5|721
1676977200000|2023-02-21 11:00:00|1539.2|1538|1537.6|1536.4|1539.6|1538.4|1537.3|1536.1|811
1676980800000|2023-02-21 12:00:00|1537.7|1536.5|1536.4|1535.2|1537.8|1536.6|1535.4|1534.2|1771
1676984400000|2023-02-21 13:00:00|1536.3|1535.1|1535.7|1534.5|1538|1536.8|1534.9|1533.7|1886
1676988000000|2023-02-21 14:00:00|1536.6|1535.4|1534|1532.8|1542.5|1541.3|1532.9|1531.7|11879
1676991600000|2023-02-21 15:00:00|1534.3|1533.1|1537.3|1536.1|1538.8|1537.6|1531|1529.8|8662
1676995200000|2023-02-21 16:00:00|1537.5|1536.3|1539.7|1538.5|1540.5|1539.3|1532.8|1531.6|4321
1676998800000|2023-02-21 17:00:00|1539.8|1538.6|1543.5|1542.3|1544|1542.8|1537.6|1536.4|4157
1677002400000|2023-02-21 18:00:00|1543.4|1542.2|1544.2|1543|1544.7|1543.5|1541.9|1540.7|3884
1677006000000|2023-02-21 19:00:00|1544.4|1543.2|1544.4|1543.2|1545.2|1544|1544|1542.8|3784
1677027600000|2023-02-22 01:00:00|1542.6|1541.4|1547.6|1546.4|1549.2|1548|1542.1|1540.9|1705
1677031200000|2023-02-22 02:00:00|1547.5|1546.3|1548.2|1547|1548.8|1547.6|1546.9|1545.7|702
1677034800000|2023-02-22 03:00:00|1548.3|1547.1|1549.4|1548.2|1550.7|1549.5|1548.2|1547|986
1677038400000|2023-02-22 04:00:00|1549.7|1548.5|1548.7|1547.5|1549.8|1548.6|1548.4|1547.2|171
1677042000000|2023-02-22 05:00:00|1548.6|1547.4|1548.3|1547.1|1549.4|1548.2|1547.9|1546.7|451
1677045600000|2023-02-22 06:00:00|1548.2|1547|1545.8|1544.6|1548.7|1547.5|1545.7|1544.5|270
1677049200000|2023-02-22 07:00:00|1545.9|1544.7|1543.9|1542.7|1545.9|1544.7|1542.9|1541.7|478
1677052800000|2023-02-22 08:00:00|1544.1|1542.9|1542.9|1541.7|1544.7|1543.5|1542.5|1541.3|532
1677056400000|2023-02-22 09:00:00|1543|1541.8|1540.7|1539.5|1543.4|1542.2|1540.4|1539.2|303
1677060000000|2023-02-22 10:00:00|1540.6|1539.4|1541.2|1540|1541.2|1540|1539.9|1538.7|397
1677063600000|2023-02-22 11:00:00|1541.4|1540.2|1538.3|1537.1|1542.2|1541|1538.2|1537|580
1677067200000|2023-02-22 12:00:00|1538.4|1537.2|1541.2|1540|1541.7|1540.5|1538.4|1537.2|1179
1677070800000|2023-02-22 13:00:00|1541.3|1540.1|1540.7|1539.5|1542.3|1541.1|1540.2|1539|1425
1677074400000|2023-02-22 14:00:00|1539.9|1538.7|1538.1|1536.9|1540.7|1539.5|1534.7|1533.5|8860
1677078000000|2023-02-22 15:00:00|1538.2|1537|1539.4|1538.2|1542.2|1541|1536.4|1535.2|7524
1677081600000|2023-02-22 16:00:00|1539.2|1538|1535.2|1534|1542.7|1541.5|1533.9|1532.7|5337
1677085200000|2023-02-22 17:00:00|1534.9|1533.7|1536.4|1535.2|1538.4|1537.2|1534.2|1533|3195
1677088800000|2023-02-22 18:00:00|1536.7|1535.5|1534.4|1533.2|1537.7|1536.5|1533.9|1532.7|4221
1677092400000|2023-02-22 19:00:00|1534.3|1533.1|1537.4|1536.2|1537.4|1536.2|1534.2|1533|3323
1677114000000|2023-02-23 01:00:00|1535.4|1534.2|1538.4|1537.2|1538.4|1537.2|1532.9|1531.7|1230
1677117600000|2023-02-23 02:00:00|1538.3|1537.1|1536.5|1535.3|1538.4|1537.2|1534.1|1532.9|480
1677121200000|2023-02-23 03:00:00|1536.6|1535.4|1536.3|1535.1|1537.3|1536.1|1535.4|1534.2|327
1677124800000|2023-02-23 04:00:00|1536.1|1534.9|1535.6|1534.4|1536.6|1535.4|1535.6|1534.4|73
1677128400000|2023-02-23 05:00:00|1535.4|1534.2|1534.5|1533.3|1535.9|1534.7|1533.4|1532.2|161
1677132000000|2023-02-23 06:00:00|1534.4|1533.2|1534.1|1532.9|1535.1|1533.9|1532.9|1531.7|125
1677135600000|2023-02-23 07:00:00|1534|1532.8|1535|1533.8|1535.6|1534.4|1533.4|1532.2|198
1677139200000|2023-02-23 08:00:00|1535.1|1533.9|1537.4|1536.2|1538.4|1537.2|1535.1|1533.9|955
1677142800000|2023-02-23 09:00:00|1537.2|1536|1535|1533.8|1537.9|1536.7|1534.6|1533.4|675
1677146400000|2023-02-23 10:00:00|1535.1|1533.9|1531.9|1530.7|1535.2|1534|1530.1|1528.9|1087
1677150000000|2023-02-23 11:00:00|1532|1530.8|1530.9|1529.7|1532|1530.8|1530.6|1529.4|355
1677153600000|2023-02-23 12:00:00|1530.7|1529.5|1536.5|1535.3|1537.1|1535.9|1530.4|1529.2|974
1677157200000|2023-02-23 13:00:00|1536.6|1535.4|1534.6|1533.4|1536.6|1535.4|1533.5|1532.3|1341
1677160800000|2023-02-23 14:00:00|1534.9|1533.7|1533.3|1532.1|1540.6|1539.4|1532.1|1530.9|7761
1677164400000|2023-02-23 15:00:00|1533.6|1532.4|1531.3|1530.1|1537.1|1535.9|1530|1528.8|5494
1677168000000|2023-02-23 16:00:00|1531.1|1529.9|1529.3|1528.1|1531.8|1530.6|1529.1|1527.9|4045
1677171600000|2023-02-23 17:00:00|1529.1|1527.9|1528.4|1527.2|1533.1|1531.9|1528.4|1527.2|5831
1677175200000|2023-02-23 18:00:00|1528.1|1526.9|1528.6|1527.4|1529.4|1528.2|1526.9|1525.7|4131
1677178800000|2023-02-23 19:00:00|1528.4|1527.2|1528.1|1526.9|1529.4|1528.2|1527.9|1526.7|3527
1677200400000|2023-02-24 01:00:00|1529.3|1528.1|1532.2|1531|1533.6|1532.4|1528.4|1527.2|2067
1677204000000|2023-02-24 02:00:00|1532.3|1531.1|1531|1529.8|1534.4|1533.2|1531|1529.8|1349
1677207600000|2023-02-24 03:00:00|1531.1|1529.9|1532.1|1530.9|1533.8|1532.6|1530.9|1529.7|626
1677211200000|2023-02-24 04:00:00|1532.2|1531|1532.8|1531.6|1533.2|1532|1532.2|1531|197
1677214800000|2023-02-24 05:00:00|1533|1531.8|1533.7|1532.5|1534.3|1533.1|1531.6|1530.4|695
1677218400000|2023-02-24 06:00:00|1533.8|1532.6|1534.5|1533.3|1535.6|1534.4|1533|1531.8|727
1677222000000|2023-02-24 07:00:00|1534.6|1533.4|1536.3|1535.1|1536.3|1535.1|1533.6|1532.4|1426
1677225600000|2023-02-24 08:00:00|1536.1|1534.9|1534.9|1533.7|1536.6|1535.4|1534.6|1533.4|1320
1677229200000|2023-02-24 09:00:00|1534.8|1533.6|1535.6|1534.4|1535.8|1534.6|1534.4|1533.2|469
1677232800000|2023-02-24 10:00:00|1535.7|1534.5|1536.5|1535.3|1536.8|1535.6|1535.6|1534.4|649
1677236400000|2023-02-24 11:00:00|1536.6|1535.4|1534.5|1533.3|1536.6|1535.4|1534|1532.8|662
1677240000000|2023-02-24 12:00:00|1534.7|1533.5|1532.2|1531|1534.8|1533.6|1530.9|1529.7|1698
1677243600000|2023-02-24 13:00:00|1531.8|1530.6|1526.9|1525.7|1531.8|1530.6|1525.5|1524.3|3301
1677247200000|2023-02-24 14:00:00|1525.8|1524.6|1525.5|1524.3|1526.5|1525.3|1519|1517.8|15045
1677250800000|2023-02-24 15:00:00|1525.4|1524.2|1518.8|1517.6|1527.3|1526.1|1518.3|1517.1|14474
1677254400000|2023-02-24 16:00:00|1518.7|1517.5|1522.5|1521.3|1531|1529.8|1518.3|1517.1|14273
1677258000000|2023-02-24 17:00:00|1522.6|1521.4|1518.5|1517.3|1523.5|1522.3|1517.9|1516.7|11499
1677261600000|2023-02-24 18:00:00|1518.8|1517.6|1519.5|1518.3|1521.5|1520.3|1518.5|1517.3|7427
1677265200000|2023-02-24 19:00:00|1519.8|1518.6|1519.9|1518.7|1520.8|1519.6|1519|1517.8|6953
1677459600000|2023-02-27 01:00:00|1520.2|1519|1519.2|1518|1521.4|1520.2|1518.1|1516.9|2652
1677463200000|2023-02-27 02:00:00|1519.3|1518.1|1519.6|1518.4|1520.1|1518.9|1518.6|1517.4|589
1677466800000|2023-02-27 03:00:00|1519.7|1518.5|1516.8|1515.6|1519.7|1518.5|1516.3|1515.1|1232
1677470400000|2023-02-27 04:00:00|1516.6|1515.4|1516.3|1515.1|1516.8|1515.6|1516.3|1515.1|238
1677474000000|2023-02-27 05:00:00|1516.4|1515.2|1516.6|1515.4|1517.9|1516.7|1516.3|1515.1|587
1677477600000|2023-02-27 06:00:00|1516.7|1515.5|1518|1516.8|1518.8|1517.6|1516.3|1515.1|494
1677481200000|2023-02-27 07:00:00|1518.2|1517|1519|1517.8|1519.9|1518.7|1517.8|1516.6|576
1677484800000|2023-02-27 08:00:00|1519.1|1517.9|1520.5|1519.3|1521.5|1520.3|1519|1517.8|1453
1677488400000|2023-02-27 09:00:00|1520.6|1519.4|1521.9|1520.7|1522.5|1521.3|1520.5|1519.3|573
1677492000000|2023-02-27 10:00:00|1522|1520.8|1522.7|1521.5|1522.7|1521.5|1521.2|1520|630
1677495600000|2023-02-27 11:00:00|1522.9|1521.7|1520.4|1519.2|1523|1521.8|1520.2|1519|871
1677499200000|2023-02-27 12:00:00|1520.2|1519|1520.2|1519|1523|1521.8|1520.2|1519|1588
1677502800000|2023-02-27 13:00:00|1520.4|1519.2|1524.3|1523.1|1524.7|1523.5|1520.4|1519.2|1997
1677506400000|2023-02-27 14:00:00|1523.2|1522|1517.2|1516|1523.7|1522.5|1513.5|1512.3|13564
1677510000000|2023-02-27 15:00:00|1517.4|1516.2|1513.2|1512|1518.4|1517.2|1511|1509.8|15182
1677513600000|2023-02-27 16:00:00|1513.3|1512.1|1512.5|1511.3|1514.7|1513.5|1510.2|1509|11552
1677517200000|2023-02-27 17:00:00|1512.2|1511|1509.3|1508.1|1512.2|1511|1508.6|1507.4|8964
1677520800000|2023-02-27 18:00:00|1509.5|1508.3|1512.5|1511.3|1513.2|1512|1508.5|1507.3|9508
1677524400000|2023-02-27 19:00:00|1512.2|1511|1513.1|1511.9|1513.5|1512.3|1511.2|1510|8333
1677546000000|2023-02-28 01:00:00|1512.4|1511.2|1508.4|1507.2|1513.2|1512|1507.2|1506|3305
1677549600000|2023-02-28 02:00:00|1508.5|1507.3|1507.4|1506.2|1508.7|1507.5|1507.4|1506.2|758
1677553200000|2023-02-28 03:00:00|1507.5|1506.3|1505.8|1504.6|1507.7|1506.5|1505.7|1504.5|827
1677556800000|2023-02-28 04:00:00|1505.9|1504.7|1505.4|1504.2|1505.9|1504.7|1505.2|1504|252
1677560400000|2023-02-28 05:00:00|1505.7|1504.5|1502.8|1501.6|1505.9|1504.7|1502.7|1501.5|1284
1677564000000|2023-02-28 06:00:00|1502.9|1501.7|1503.6|1502.4|1503.7|1502.5|1501.7|1500.5|1841
1677567600000|2023-02-28 07:00:00|1503.5|1502.3|1503.2|1502|1503.7|1502.5|1502.4|1501.2|683
1677571200000|2023-02-28 08:00:00|1503.1|1501.9|1507.2|1506|1507.8|1506.6|1502.4|1501.2|967
1677574800000|2023-02-28 09:00:00|1506.9|1505.7|1506.7|1505.5|1508.4|1507.2|1506.2|1505|923
1677578400000|2023-02-28 10:00:00|1506.5|1505.3|1504.9|1503.7|1506.7|1505.5|1504.2|1503|460
1677582000000|2023-02-28 11:00:00|1505|1503.8|1502.6|1501.4|1505.2|1504|1502.4|1501.2|799
1677585600000|2023-02-28 12:00:00|1502.7|1501.5|1501.4|1500.2|1502.9|1501.7|1501.1|1499.9|2276
1677589200000|2023-02-28 13:00:00|1501.3|1500.1|1494.3|1493.1|1501.9|1500.7|1493.3|1492.1|5135
1677592800000|2023-02-28 14:00:00|1495.4|1494.2|1486.9|1485.7|1495.4|1494.2|1485.4|1484.2|17243
1677596400000|2023-02-28 15:00:00|1486.6|1485.4|1484.4|1483.2|1490.6|1489.4|1483.4|1482.2|17019
1677600000000|2023-02-28 16:00:00|1484.2|1483|1486.1|1484.9|1488.1|1486.9|1483.6|1482.4|9672
1677603600000|2023-02-28 17:00:00|1485.6|1484.4|1482.5|1481.3|1486.8|1485.6|1482.4|1481.2|8478
1677607200000|2023-02-28 18:00:00|1482.4|1481.2|1480.6|1479.4|1483.8|1482.6|1480.6|1479.4|9897
1677610800000|2023-02-28 19:00:00|1480.7|1479.5|1479.7|1478.5|1482.1|1480.9|1477.9|1476.7|6680
1677632400000|2023-03-01 01:00:00|1481.2|1480|1489|1487.8|1489|1487.8|1480.2|1479|4815
1677636000000|2023-03-01 02:00:00|1488.9|1487.7|1490.4|1489.2|1494.2|1493|1487.5|1486.3|2869
1677639600000|2023-03-01 03:00:00|1490.3|1489.1|1491.9|1490.7|1492.2|1491|1489.2|1488|1013
1677643200000|2023-03-01 04:00:00|1492.1|1490.9|1491.1|1489.9|1492.2|1491|1490.4|1489.2|410
1677646800000|2023-03-01 05:00:00|1491|1489.8|1489.6|1488.4|1491.7|1490.5|1489.2|1488|664
1677650400000|2023-03-01 06:00:00|1489.7|1488.5|1490.2|1489|1491.4|1490.2|1489.3|1488.1|909
1677654000000|2023-03-01 07:00:00|1490.6|1489.4|1488.7|1487.5|1490.9|1489.7|1488.2|1487|684
1677657600000|2023-03-01 08:00:00|1488.6|1487.4|1489.4|1488.2|1491.9|1490.7|1488.4|1487.2|930
1677661200000|2023-03-01 09:00:00|1489.5|1488.3|1486.7|1485.5|1490.1|1488.9|1485.4|1484.2|1376
1677664800000|2023-03-01 10:00:00|1486.6|1485.4|1488.6|1487.4|1488.6|1487.4|1486.2|1485|655
1677668400000|2023-03-01 11:00:00|1488.7|1487.5|1488.4|1487.2|1489.7|1488.5|1486.7|1485.5|875
1677672000000|2023-03-01 12:00:00|1488.6|1487.4|1489.4|1488.2|1489.9|1488.7|1487.6|1486.4|1132
1677675600000|2023-03-01 13:00:00|1489.7|1488.5|1486.6|1485.4|1492.5|1491.3|1485.8|1484.6|3570
1677679200000|2023-03-01 14:00:00|1487.3|1486.1|1486.8|1485.6|1490.8|1489.6|1483.7|1482.5|9951
1677682800000|2023-03-01 15:00:00|1486.9|1485.7|1489.4|1488.2|1489.7|1488.5|1483.4|1482.2|11972
1677686400000|2023-03-01 16:00:00|1489.1|1487.9|1495.5|1494.3|1498|1496.8|1488.9|1487.7|17356
1677690000000|2023-03-01 17:00:00|1495.3|1494.1|1496.5|1495.3|1498|1496.8|1491.8|1490.6|8944
1677693600000|2023-03-01 18:00:00|1496.7|1495.5|1495.2|1494|1498|1496.8|1494.2|1493|5974
1677697200000|2023-03-01 19:00:00|1495.4|1494.2|1494.1|1492.9|1497.3|1496.1|1493.2|1492|5773
1677718800000|2023-03-02 01:00:00|1494.2|1493|1495.4|1494.2|1498|1496.8|1492.1|1490.9|3287
1677722400000|2023-03-02 02:00:00|1495.3|1494.1|1494|1492.8|1495.5|1494.3|1493|1491.8|862
1677726000000|2023-03-02 03:00:00|1493.8|1492.6|1494.5|1493.3|1494.8|1493.6|1492.8|1491.6|420
1677729600000|2023-03-02 04:00:00|1494.3|1493.1|1495.2|1494|1495.2|1494|1493.5|1492.3|330
1677733200000|2023-03-02 05:00:00|1495.3|1494.1|1494.9|1493.7|1495.3|1494.1|1492.8|1491.6|274
1677736800000|2023-03-02 06:00:00|1494.8|1493.6|1495.7|1494.5|1497|1495.8|1494.2|1493|1183
1677740400000|2023-03-02 07:00:00|1495.6|1494.4|1494.5|1493.3|1496.1|1494.9|1494.1|1492.9|303
1677744000000|2023-03-02 08:00:00|1494.7|1493.5|1497.2|1496|1498.2|1497|1494.5|1493.3|533
1677747600000|2023-03-02 09:00:00|1497.1|1495.9|1496.7|1495.5|1497.5|1496.3|1496|1494.8|565
1677751200000|2023-03-02 10:00:00|1496.5|1495.3|1494.5|1493.3|1497.7|1496.5|1494.2|1493|848
1677754800000|2023-03-02 11:00:00|1494.6|1493.4|1497.4|1496.2|1499.2|1498|1494.6|1493.4|928
1677758400000|2023-03-02 12:00:00|1497.5|1496.3|1496.7|1495.5|1498.5|1497.3|1494.7|1493.5|1048
1677762000000|2023-03-02 13:00:00|1496.4|1495.2|1492.1|1490.9|1496.7|1495.5|1491.7|1490.5|2219
1677765600000|2023-03-02 14:00:00|1490.7|1489.5|1497.8|1496.6|1499.4|1498.2|1489.1|1487.9|9753
1677769200000|2023-03-02 15:00:00|1498.1|1496.9|1510.1|1508.9|1510.1|1508.9|1497.4|1496.2|13696
1677772800000|2023-03-02 16:00:00|1509.9|1508.7|1506.7|1505.5|1514.1|1512.9|1505.7|1504.5|10441
1677776400000|2023-03-02 17:00:00|1506.8|1505.6|1508.9|1507.7|1510.1|1508.9|1506.7|1505.5|5635
1677780000000|2023-03-02 18:00:00|1509.1|1507.9|1510.1|1508.9|1511.1|1509.9|1507.1|1505.9|6044
1677783600000|2023-03-02 19:00:00|1510.4|1509.2|1508.3|1507.1|1511.1|1509.9|1507.4|1506.2|3727
1677805200000|2023-03-03 01:00:00|1508.5|1507.3|1507.2|1506|1511|1509.8|1506.9|1505.7|1568
1677808800000|2023-03-03 02:00:00|1507.1|1505.9|1507.4|1506.2|1508.4|1507.2|1506.7|1505.5|424
1677812400000|2023-03-03 03:00:00|1507.6|1506.4|1507.8|1506.6|1509.2|1508|1507.3|1506.1|719
1677816000000|2023-03-03 04:00:00|1507.7|1506.5|1508.4|1507.2|1508.7|1507.5|1507.7|1506.5|61
1677819600000|2023-03-03 05:00:00|1508.3|1507.1|1509.6|1508.4|1510.3|1509.1|1508.2|1507|221
1677823200000|2023-03-03 06:00:00|1509.5|1508.3|1509.9|1508.7|1510.9|1509.7|1509.4|1508.2|479
1677826800000|2023-03-03 07:00:00|1509.7|1508.5|1509.6|1508.4|1510.8|1509.6|1509.4|1508.2|345
1677830400000|2023-03-03 08:00:00|1509.8|1508.6|1510.1|1508.9|1510.6|1509.4|1509.1|1507.9|646
1677834000000|2023-03-03 09:00:00|1510.3|1509.1|1511|1509.8|1511.1|1509.9|1509.3|1508.1|312
1677837600000|2023-03-03 10:00:00|1510.9|1509.7|1512|1510.8|1512.1|1510.9|1510.1|1508.9|371
1677841200000|2023-03-03 11:00:00|1511.9|1510.7|1513|1511.8|1513.1|1511.9|1511.4|1510.2|709
1677844800000|2023-03-03 12:00:00|1513.1|1511.9|1513.8|1512.6|1514.8|1513.6|1512.3|1511.1|992
1677848400000|2023-03-03 13:00:00|1513.9|1512.7|1514.6|1513.4|1515.9|1514.7|1512.9|1511.7|1936
1677852000000|2023-03-03 14:00:00|1513.3|1512.1|1515.5|1514.3|1518|1516.8|1512.5|1511.3|8625
1677855600000|2023-03-03 15:00:00|1515.3|1514.1|1518.5|1517.3|1518.7|1517.5|1512.2|1511|8881
1677859200000|2023-03-03 16:00:00|1518.2|1517|1521.9|1520.7|1523.9|1522.7|1517|1515.8|8771
1677862800000|2023-03-03 17:00:00|1522|1520.8|1521.4|1520.2|1522.6|1521.4|1519.7|1518.5|5832
1677866400000|2023-03-03 18:00:00|1521.2|1520|1518.5|1517.3|1523|1521.8|1518|1516.8|6422
1677870000000|2023-03-03 19:00:00|1518.8|1517.6|1518.4|1517.2|1519.3|1518.1|1517.5|1516.3|4534
1675645200000|2023-02-06 01:00:00|1528.9|1527.7|1528.1|1526.9|1531.5|1530.3|1524.8|1523.6|2778
1675648800000|2023-02-06 02:00:00|1528.2|1527|1528|1526.8|1528.4|1527.2|1525.4|1524.2|472
1675652400000|2023-02-06 03:00:00|1527.9|1526.7|1526.9|1525.7|1529.3|1528.1|1526.8|1525.6|419
1675656000000|2023-02-06 04:00:00|1526.8|1525.6|1527.2|1526|1527.9|1526.7|1526.6|1525.4|163
1675659600000|2023-02-06 05:00:00|1527.1|1525.9|1528.7|1527.5|1530.7|1529.5|1526.7|1525.5|693
1675663200000|2023-02-06 06:00:00|1528.9|1527.7|1527.1|1525.9|1529.2|1528|1526|1524.8|743
1675666800000|2023-02-06 07:00:00|1527|1525.8|1524.5|1523.3|1527|1525.8|1524.2|1523|1125
1675670400000|2023-02-06 08:00:00|1524.4|1523.2|1525.6|1524.4|1526|1524.8|1523.3|1522.1|610
1675674000000|2023-02-06 09:00:00|1525.5|1524.3|1522.5|1521.3|1525.5|1524.3|1521.7|1520.5|529
1675677600000|2023-02-06 10:00:00|1522.3|1521.1|1522.8|1521.6|1524.4|1523.2|1521.8|1520.6|473
1675681200000|2023-02-06 11:00:00|1522.9|1521.7|1521|1519.8|1523|1521.8|1519|1517.8|1305
1675684800000|2023-02-06 12:00:00|1520.9|1519.7|1522.8|1521.6|1523.4|1522.2|1520.3|1519.1|806
1675688400000|2023-02-06 13:00:00|1522.7|1521.5|1524.2|1523|1525.6|1524.4|1521.9|1520.7|1551
1675692000000|2023-02-06 14:00:00|1522.2|1521|1519.9|1518.7|1526.2|1525|1518.7|1517.5|13672
1675695600000|2023-02-06 15:00:00|1519.8|1518.6|1515.8|1514.6|1520.6|1519.4|1514|1512.8|13459
1675699200000|2023-02-06 16:00:00|1515.7|1514.5|1516.6|1515.4|1520.3|1519.1|1514.4|1513.2|8634
1675702800000|2023-02-06 17:00:00|1516.8|1515.6|1513.7|1512.5|1518.7|1517.5|1513.2|1512|7703
1675706400000|2023-02-06 18:00:00|1513.5|1512.3|1514.9|1513.7|1516|1514.8|1513.1|1511.9|7559
1675710000000|2023-02-06 19:00:00|1514.8|1513.6|1516.7|1515.5|1517.5|1516.3|1514.5|1513.3|3504
1675731600000|2023-02-07 01:00:00|1516.2|1515|1520.2|1519|1520.5|1519.3|1515.8|1514.6|2123
1675735200000|2023-02-07 02:00:00|1520.4|1519.2|1521.4|1520.2|1521.7|1520.5|1519.5|1518.3|627
1675738800000|2023-02-07 03:00:00|1521.5|1520.3|1519.4|1518.2|1522|1520.8|1519.3|1518.1|703
1675742400000|2023-02-07 04:00:00|1519.3|1518.1|1519.1|1517.9|1519.7|1518.5|1518.8|1517.6|99
1675746000000|2023-02-07 05:00:00|1519|1517.8|1521.9|1520.7|1522.2|1521|1518.9|1517.7|496
1675749600000|2023-02-07 06:00:00|1522|1520.8|1523.3|1522.1|1523.5|1522.3|1521.4|1520.2|659
1675753200000|2023-02-07 07:00:00|1523.2|1522|1521.8|1520.6|1523.5|1522.3|1521.3|1520.1|345
1675756800000|2023-02-07 08:00:00|1521.7|1520.5|1521.7|1520.5|1522.6|1521.4|1519.7|1518.5|901
1675760400000|2023-02-07 09:00:00|1521.6|1520.4|1522.3|1521.1|1523.2|1522|1521.1|1519.9|680
1675764000000|2023-02-07 10:00:00|1522.2|1521|1523.4|1522.2|1524.6|1523.4|1522.2|1521|1035
1675767600000|2023-02-07 11:00:00|1523.5|1522.3|1523.4|1522.2|1524.6|1523.4|1522.8|1521.6|836
1675771200000|2023-02-07 12:00:00|1523.3|1522.1|1522.8|1521.6|1525.1|1523.9|1522.3|1521.1|1181
1675774800000|2023-02-07 13:00:00|1522.9|1521.7|1521.1|1519.9|1524.5|1523.3|1518.9|1517.7|2274
1675778400000|2023-02-07 14:00:00|1520|1518.8|1513.5|1512.3|1521.1|1519.9|1513.3|1512.1|10449
1675782000000|2023-02-07 15:00:00|1513.6|1512.4|1510|1508.8|1514.8|1513.6|1507.5|1506.3|14963
1675785600000|2023-02-07 16:00:00|1509.8|1508.6|1519.3|1518.1|1521.4|1520.2|1507.6|1506.4|12498
1675789200000|2023-02-07 17:00:00|1519.4|1518.2|1519.4|1518.2|1520.3|1519.1|1515.9|1514.7|11006
1675792800000|2023-02-07 18:00:00|1519.5|1518.3|1511.2|1510|1520.4|1519.2|1510.9|1509.7|10311
1675796400000|2023-02-07 19:00:00|1511.3|1510.1|1512.9|1511.7|1514.9|1513.7|1511.1|1509.9|11225
1675818000000|2023-02-08 01:00:00|1513.1|1511.9|1515.3|1514.1|1516.4|1515.2|1512.8|1511.6|2368
1675821600000|2023-02-08 02:00:00|1515.2|1514|1518.7|1517.5|1518.7|1517.5|1514.7|1513.5|1182
1675825200000|2023-02-08 03:00:00|1518.4|1517.2|1517.8|1516.6|1518.4|1517.2|1516.7|1515.5|690
1675828800000|2023-02-08 04:00:00|1517.7|1516.5|1517.3|1516.1|1517.8|1516.6|1516.6|1515.4|178
1675832400000|2023-02-08 05:00:00|1517.5|1516.3|1518.6|1517.4|1519.1|1517.9|1516.8|1515.6|605
1675836000000|2023-02-08 06:00:00|1518.7|1517.5|1519.5|1518.3|1521.1|1519.9|1518.6|1517.4|1631
1675839600000|2023-02-08 07:00:00|1519.4|1518.2|1520.4|1519.2|1520.9|1519.7|1518.9|1517.7|389
1675843200000|2023-02-08 08:00:00|1520.5|1519.3|1521.2|1520|1521.3|1520.1|1518.3|1517.1|1089
1675846800000|2023-02-08 09:00:00|1521.3|1520.1|1523.1|1521.9|1523.2|1522|1520.8|1519.6|944
1675850400000|2023-02-08 10:00:00|1523|1521.8|1523.6|1522.4|1524.2|1523|1522.6|1521.4|871
1675854000000|2023-02-08 11:00:00|1523.7|1522.5|1521|1519.8|1523.8|1522.6|1520.5|1519.3|778
1675857600000|2023-02-08 12:00:00|1520.9|1519.7|1522.2|1521|1523.3|1522.1|1520.8|1519.6|1183
1675861200000|2023-02-08 13:00:00|1522.1|1520.9|1522.2|1521|1523.8|1522.6|1520.1|1518.9|1888
1675864800000|2023-02-08 14:00:00|1522|1520.8|1513.7|1512.5|1522|1520.8|1512.5|1511.3|10179
1675868400000|2023-02-08 15:00:00|1513.6|1512.4|1517.7|1516.5|1519.5|1518.3|1510.2|1509|16247
1675872000000|2023-02-08 16:00:00|1517.4|1516.2|1519.2|1518|1522.3|1521.1|1515.9|1514.7|10023
1675875600000|2023-02-08 17:00:00|1518.1|1516.1|1507.7|1506.5|1518.1|1516.7|1502.5|1501.3|18647
1675879200000|2023-02-08 18:00:00|1507.8|1506.6|1513.9|1512.7|1515.5|1514.3|1507.7|1506.5|10527
1675882800000|2023-02-08 19:00:00|1514|1512.8|1515.3|1514.1|1516.8|1515.6|1513.4|1512.2|6349
1675904400000|2023-02-09 01:00:00|1514.2|1513|1519.3|1518.1|1519.4|1518.2|1511.7|1510.5|2698
1675908000000|2023-02-09 02:00:00|1519.4|1518.2|1513.4|1512.2|1519.7|1518.5|1513.4|1512.2|2079
1675911600000|2023-02-09 03:00:00|1513.5|1512.3|1510.8|1509.6|1513.6|1512.4|1508.9|1507.7|1913
1675915200000|2023-02-09 04:00:00|1510.6|1509.4|1510.6|1509.4|1510.8|1509.6|1509.7|1508.5|343
1675918800000|2023-02-09 05:00:00|1510.5|1509.3|1512|1510.8|1512.1|1510.9|1510.2|1509|468
1675922400000|2023-02-09 06:00:00|1512.1|1510.9|1512.6|1511.4|1513.7|1512.5|1510.9|1509.7|2065
1675926000000|2023-02-09 07:00:00|1512.5|1511.3|1515.3|1514.1|1515.7|1514.5|1511.7|1510.5|2916
1675929600000|2023-02-09 08:00:00|1515.2|1514|1520.4|1519.2|1521|1519.8|1515.2|1514|2481
1675933200000|2023-02-09 09:00:00|1520.3|1519.1|1520.7|1519.5|1522.8|1521.6|1520.2|1519|1060
1675936800000|2023-02-09 10:00:00|1520.8|1519.6|1527.6|1526.4|1527.7|1526.5|1520.6|1519.4|2335
1675940400000|2023-02-09 11:00:00|1527.7|1526.5|1525.8|1524.6|1528.5|1527.3|1525.4|1524.2|3347
1675944000000|2023-02-09 12:00:00|1525.7|1524.5|1523.5|1522.3|1527.9|1526.7|1522.7|1521.5|9027
1675947600000|2023-02-09 13:00:00|1523.4|1522.2|1522.1|1520.9|1523.4|1522.2|1520.6|1519.4|2660
1675951200000|2023-02-09 14:00:00|1520.2|1519|1509.9|1508.7|1523.9|1522.7|1509.9|1508.7|21246
1675954800000|2023-02-09 15:00:00|1510|1508.8|1509.7|1508.5|1516|1514.8|1508.3|1507.1|11643
1675958400000|2023-02-09 16:00:00|1509.5|1508.3|1511.6|1510.4|1512.6|1511.4|1507.9|1506.7|6675
1675962000000|2023-02-09 17:00:00|1511.3|1510.1|1511|1509.8|1517.8|1516.6|1510.5|1509.3|7300
1675965600000|2023-02-09 18:00:00|1511.2|1510|1513.3|1512.1|1516.2|1515|1510.9|1509.7|9213
1675969200000|2023-02-09 19:00:00|1513.4|1512.2|1513.1|1511.9|1514.7|1513.5|1512.3|1511.1|6522
1675990800000|2023-02-10 01:00:00|1511.6|1510.4|1511.4|1510.2|1515.1|1513.9|1510.1|1508.9|1590
1675994400000|2023-02-10 02:00:00|1511.3|1510.1|1516.1|1514.9|1517.7|1516.5|1510.9|1509.7|1903
1675998000000|2023-02-10 03:00:00|1516|1514.8|1516.1|1514.9|1517.2|1516|1515.1|1513.9|570
1676001600000|2023-02-10 04:00:00|1516|1514.8|1515.9|1514.7|1516.3|1515.1|1514.9|1513.7|106
1676005200000|2023-02-10 05:00:00|1515.8|1514.6|1519.7|1518.5|1519.8|1518.6|1514.7|1513.5|1401
1676008800000|2023-02-10 06:00:00|1519.9|1518.7|1520.2|1519|1521.8|1520.6|1519.8|1518.6|682
1676012400000|2023-02-10 07:00:00|1520.1|1518.9|1520.7|1519.5|1521.2|1520|1518.9|1517.7|311
1676016000000|2023-02-10 08:00:00|1520.6|1519.4|1521.1|1519.9|1522|1520.8|1520.4|1519.2|757
1676019600000|2023-02-10 09:00:00|1521.2|1520|1516.2|1515|1522|1520.8|1516.1|1514.9|1116
1676023200000|2023-02-10 10:00:00|1516.3|1515.1|1516|1514.8|1517.3|1516.1|1514.8|1513.6|1018
1676026800000|2023-02-10 11:00:00|1516.3|1515.1|1516.7|1515.5|1517.3|1516.1|1514.9|1513.7|664
1676030400000|2023-02-10 12:00:00|1516.8|1515.6|1515.1|1513.9|1517|1515.8|1514.5|1513.3|1291
1676034000000|2023-02-10 13:00:00|1515.2|1514|1518.5|1517.3|1519.2|1518|1514.3|1513.1|1919
1676037600000|2023-02-10 14:00:00|1517.2|1516|1523.9|1522.7|1526.6|1525.4|1517.2|1516|13565
1676041200000|2023-02-10 15:00:00|1523.8|1522.6|1532.1|1530.9|1533.6|1532.4|1520.2|1519|15131
1676044800000|2023-02-10 16:00:00|1532.2|1531|1524.9|1523.7|1532.6|1531.4|1522.4|1521.2|10971
1676048400000|2023-02-10 17:00:00|1525.1|1523.9|1532.2|1531|1532.6|1531.4|1524.1|1522.9|7687
1676052000000|2023-02-10 18:00:00|1532.3|1531.1|1534.7|1533.5|1535.8|1534.6|1530.6|1529.4|12099
1676055600000|2023-02-10 19:00:00|1534.5|1533.3|1536.5|1535.3|1536.7|1535.5|1534.4|1533.2|6816
1676250000000|2023-02-13 01:00:00|1535|1533.8|1542.1|1540.9|1546.3|1545.1|1533.1|1531.9|4671
1676253600000|2023-02-13 02:00:00|1541.9|1540.7|1540.2|1539|1543.6|1542.4|1539.9|1538.7|858
1676257200000|2023-02-13 03:00:00|1540.1|1538.9|1540.6|1539.4|1541.6|1540.4|1540|1538.8|302
1676260800000|2023-02-13 04:00:00|1540.4|1539.2|1539.4|1538.2|1540.7|1539.5|1539.3|1538.1|320
1676264400000|2023-02-13 05:00:00|1539.5|1538.3|1538.4|1537.2|1540.8|1539.6|1538|1536.8|501
1676268000000|2023-02-13 06:00:00|1538.2|1537|1537|1535.8|1539|1537.8|1536.9|1535.7|428
1676271600000|2023-02-13 07:00:00|1536.9|1535.7|1536.2|1535|1538.2|1537|1535.9|1534.7|487
1676275200000|2023-02-13 08:00:00|1536.4|1535.2|1535.4|1534.2|1538.1|1536.9|1535.3|1534.1|1221
1676278800000|2023-02-13 09:00:00|1535.3|1534.1|1533.1|1531.9|1536|1534.8|1531.9|1530.7|1803
1676282400000|2023-02-13 10:00:00|1533.2|1532|1535.4|1534.2|1535.6|1534.4|1531.7|1530.5|1301
1676286000000|2023-02-13 11:00:00|1535.5|1534.3|1538.1|1536.9|1539.1|1537.9|1535.1|1533.9|1265
1676289600000|2023-02-13 12:00:00|1538.2|1537|1535.9|1534.7|1539|1537.8|1535.6|1534.4|1357
1676293200000|2023-02-13 13:00:00|1536.3|1535.1|1535.5|1534.3|1537.7|1536.5|1534.3|1533.1|1962
1676296800000|2023-02-13 14:00:00|1535|1533.8|1542.7|1541.5|1542.7|1541.5|1533.6|1532.4|12396
1676300400000|2023-02-13 15:00:00|1542.6|1541.4|1539.8|1538.6|1548.5|1547.3|1535.3|1534.1|17635
1676304000000|2023-02-13 16:00:00|1539.7|1538.5|1544.6|1543.4|1544.7|1543.5|1539.3|1538.1|8972
1676307600000|2023-02-13 17:00:00|1544.7|1543.5|1534.8|1533.6|1545.1|1543.9|1532.3|1531.1|12685
1676311200000|2023-02-13 18:00:00|1535|1533.8|1535.9|1534.7|1538.5|1537.3|1533.7|1532.5|6454
1676314800000|2023-02-13 19:00:00|1536.1|1534.9|1537.6|1536.4|1538.5|1537.3|1535.9|1534.7|8027
1676336400000|2023-02-14 01:00:00|1536.6|1535.4|1535.8|1534.6|1537.9|1536.7|1534.7|1533.5|2270
1676340000000|2023-02-14 02:00:00|1535.7|1534.5|1537.2|1536|1537.4|1536.2|1534.3|1533.1|870
1676343600000|2023-02-14 03:00:00|1537.3|1536.1|1537.8|1536.6|1537.9|1536.7|1536.6|1535.4|393
1676347200000|2023-02-14 04:00:00|1537.7|1536.5|1537.5|1536.3|1537.8|1536.6|1536.8|1535.6|126
1676350800000|2023-02-14 05:00:00|1537.4|1536.2|1537.9|1536.7|1537.9|1536.7|1536.9|1535.7|255
1676354400000|2023-02-14 06:00:00|1537.7|1536.5|1536.1|1534.9|1538.7|1537.5|1535.8|1534.6|1349
1676358000000|2023-02-14 07:00:00|1536.3|1535.1|1535.5|1534.3|1536.3|1535.1|1534.3|1533.1|429
1676361600000|2023-02-14 08:00:00|1535.6|1534.4|1536.1|1534.9|1536.4|1535.2|1535|1533.8|855
1676365200000|2023-02-14 09:00:00|1536.2|1535|1536.3|1535.1|1536.9|1535.7|1535.5|1534.3|643
1676368800000|2023-02-14 10:00:00|1536.6|1535.4|1535|1533.8|1536.6|1535.4|1534.4|1533.2|1303
1676372400000|2023-02-14 11:00:00|1534.9|1533.7|1533.5|1532.3|1535.3|1534.1|1531.5|1530.3|1428
1676376000000|2023-02-14 12:00:00|1533.6|1532.4|1535.5|1534.3|1536.5|1535.3|1533|1531.8|2037
1676379600000|2023-02-14 13:00:00|1535.4|1534.2|1532.4|1531.2|1536.3|1535.1|1531|1529.8|3490
1676383200000|2023-02-14 14:00:00|1530.4|1529.2|1531.2|1530|1533.9|1532.7|1527.6|1526.4|10638
1676386800000|2023-02-14 15:00:00|1531.3|1530.1|1534.6|1533.4|1537.7|1536.5|1530.6|1529.4|11384
1676390400000|2023-02-14 16:00:00|1534.7|1533.5|1531.6|1530.4|1538.2|1537|1531.1|1529.9|7848
1676394000000|2023-02-14 17:00:00|1531.4|1530.2|1528.7|1527.5|1532.6|1531.4|1527.5|1526.3|6159
1676397600000|2023-02-14 18:00:00|1528.5|1527.3|1529|1527.8|1531.8|1530.6|1528.5|1527.3|7174
1676401200000|2023-02-14 19:00:00|1529.2|1528|1531|1529.8|1532.4|1531.2|1528.7|1527.5|4082
1676422800000|2023-02-15 01:00:00|1530.5|1529.3|1525.7|1524.5|1531|1529.8|1524.1|1522.9|2185
1676426400000|2023-02-15 02:00:00|1525.6|1524.4|1524.8|1523.6|1526.2|1525|1524.4|1523.2|861
1676430000000|2023-02-15 03:00:00|1524.7|1523.5|1524.6|1523.4|1525.4|1524.2|1524.3|1523.1|531
1676433600000|2023-02-15 04:00:00|1524.7|1523.5|1524.5|1523.3|1524.9|1523.7|1524.1|1522.9|135
1676437200000|2023-02-15 05:00:00|1524.4|1523.2|1523.7|1522.5|1524.7|1523.5|1523.6|1522.4|365
1676440800000|2023-02-15 06:00:00|1523.9|1522.7|1522.5|1521.3|1524.3|1523.1|1521.1|1519.9|1114
1676444400000|2023-02-15 07:00:00|1522.4|1521.2|1520|1518.8|1523.1|1521.9|1520|1518.8|615
1676448000000|2023-02-15 08:00:00|1520.4|1519.2|1522.4|1521.2|1522.4|1521.2|1520.2|1519|1282
1676451600000|2023-02-15 09:00:00|1522.3|1521.1|1522.2|1521|1523.5|1522.3|1521.3|1520.1|627
1676455200000|2023-02-15 10:00:00|1522.1|1520.9|1522.7|1521.5|1523.5|1522.3|1521.6|1520.4|1003
1676458800000|2023-02-15 11:00:00|1522.6|1521.4|1520.6|1519.4|1523.1|1521.9|1520.5|1519.3|797
1676462400000|2023-02-15 12:00:00|1520.5|1519.3|1520.2|1519|1522.2|1521|1519.7|1518.5|1522
1676466000000|2023-02-15 13:00:00|1520.1|1518.9|1519.8|1518.6|1521.1|1519.9|1517.2|1516|3100
1676469600000|2023-02-15 14:00:00|1519.7|1518.5|1515.4|1514.2|1520.4|1519.2|1514.6|1513.4|13597
1676473200000|2023-02-15 15:00:00|1515.5|1514.3|1513.8|1512.6|1519.4|1518.2|1513|1511.8|14654
1676476800000|2023-02-15 16:00:00|1513.7|1512.5|1516.5|1515.3|1519.3|1518.1|1511.8|1510.6|9185
1676480400000|2023-02-15 17:00:00|1516.6|1515.4|1519.2|1518|1521.1|1519.9|1514.6|1513.4|5790
1676484000000|2023-02-15 18:00:00|1519.3|1518.1|1519.9|1518.7|1521.9|1520.7|1518.9|1517.7|4875
1676487600000|2023-02-15 19:00:00|1520.2|1519|1519.9|1518.7|1522.5|1521.3|1519.7|1518.5|4882
1676509200000|2023-02-16 01:00:00|1520.1|1518.9|1523|1521.8|1523|1521.8|1515.4|1514.2|2728
1676512800000|2023-02-16 02:00:00|1522.9|1521.7|1522.3|1521.1|1523.3|1522.1|1521.1|1519.9|741
1676516400000|2023-02-16 03:00:00|1522.2|1521|1521.6|1520.4|1522.5|1521.3|1521.3|1520.1|196
1676520000000|2023-02-16 04:00:00|1521.7|1520.5|1522.1|1520.9|1522.6|1521.4|1521.7|1520.5|97
1676523600000|2023-02-16 05:00:00|1522.2|1521|1521.9|1520.7|1522.7|1521.5|1520.6|1519.4|223
1676527200000|2023-02-16 06:00:00|1522|1520.8|1521.4|1520.2|1522.7|1521.5|1520.4|1519.2|587
1676530800000|2023-02-16 07:00:00|1521.3|1520.1|1519.5|1518.3|1521.6|1520.4|1519.5|1518.3|275
1676534400000|2023-02-16 08:00:00|1519.6|1518.4|1517.6|1516.4|1520.2|1519|1516.7|1515.5|1299
1676538000000|2023-02-16 09:00:00|1517.5|1516.3|1516.8|1515.6|1519.2|1518|1516.8|1515.6|508
1676541600000|2023-02-16 10:00:00|1516.9|1515.7|1517.7|1516.5|1518.2|1517|1516.8|1515.6|2781
1676545200000|2023-02-16 11:00:00|1517.8|1516.6|1516.7|1515.5|1519|1517.8|1516.7|1515.5|427
1676548800000|2023-02-16 12:00:00|1517.2|1516|1518.8|1517.6|1520|1518.8|1517|1515.8|1482
1676552400000|2023-02-16 13:00:00|1518.9|1517.7|1517.7|1516.5|1520.7|1519.5|1516.9|1515.7|2048
1676556000000|2023-02-16 14:00:00|1518.6|1517.4|1521.8|1520.6|1522.5|1521.3|1516.9|1515.7|11392
1676559600000|2023-02-16 15:00:00|1522|1520.8|1523.2|1522|1525.6|1524.4|1520.2|1519|8345
1676563200000|2023-02-16 16:00:00|1523.3|1522.1|1522.6|1521.4|1527.3|1526.1|1519.4|1518.2|7810
1676566800000|2023-02-16 17:00:00|1522.8|1521.6|1518.8|1517.6|1523.5|1522.3|1518.5|1517.3|9635
1676570400000|2023-02-16 18:00:00|1519|1517.8|1522.7|1521.5|1523.2|1522|1518.7|1517.5|5221
1676574000000|2023-02-16 19:00:00|1522.8|1521.6|1522.5|1521.3|1523.4|1522.2|1521.2|1520|3354
1676595600000|2023-02-17 01:00:00|1521.5|1520.3|1524.2|1523|1525.6|1524.4|1521.1|1519.9|1686
1676599200000|2023-02-17 02:00:00|1524.1|1522.9|1528.1|1526.9|1528.1|1526.9|1522.8|1521.6|1718
1676602800000|2023-02-17 03:00:00|1528|1526.8|1525.2|1524|1528.1|1526.9|1524.3|1523.1|518
1676606400000|2023-02-17 04:00:00|1525.3|1524.1|1524.9|1523.7|1525.3|1524.1|1524.5|1523.3|86
1676610000000|2023-02-17 05:00:00|1524.8|1523.6|1525.1|1523.9|1525.1|1523.9|1524.3|1523.1|87
1676613600000|2023-02-17 06:00:00|1525|1523.8|1525|1523.8|1526.3|1525.1|1524.1|1522.9|486
1676617200000|2023-02-17 07:00:00|1525.1|1523.9|1522.1|1520.9|1525.3|1524.1|1522|1520.8|349
1676620800000|2023-02-17 08:00:00|1522.2|1521|1523.6|1522.4|1523.6|1522.4|1520.2|1519|897
1676624400000|2023-02-17 09:00:00|1523.5|1522.3|1524.5|1523.3|1524.7|1523.5|1522.5|1521.3|545
1676628000000|2023-02-17 10:00:00|1524.3|1523.1|1524.9|1523.7|1525.8|1524.6|1523|1521.8|907
1676631600000|2023-02-17 11:00:00|1525|1523.8|1525|1523.8|1525.4|1524.2|1523.9|1522.7|456
1676635200000|2023-02-17 12:00:00|1525.1|1523.9|1526.7|1525.5|1526.9|1525.7|1522.5|1521.3|846
1676638800000|2023-02-17 13:00:00|1526.8|1525.6|1525.7|1524.5|1528.1|1526.9|1525.6|1524.4|1703
1676642400000|2023-02-17 14:00:00|1525.4|1524.2|1521.9|1520.7|1526.5|1525.3|1520.4|1519.2|5978
1676646000000|2023-02-17 15:00:00|1521.7|1520.5|1523.4|1522.2|1526.4|1525.2|1520.7|1519.5|11000
1676649600000|2023-02-17 16:00:00|1523.7|1522.5|1524.8|1523.6|1527.4|1526.2|1523.2|1522|6107
1676653200000|2023-02-17 17:00:00|1524.7|1523.5|1523.6|1522.4|1528.1|1526.9|1522.3|1521.1|7422
1676656800000|2023-02-17 18:00:00|1523.5|1522.3|1524.9|1523.7|1525.1|1523.9|1520.8|1519.6|4946
1676660400000|2023-02-17 19:00:00|1524.8|1523.6|1522.7|1521.5|1526.1|1524.9|1522.4|1521.2|3987
1676941200000|2023-02-21 01:00:00|1532.7|1531.5|1533.7|1532.5|1535.9|1534.7|1532.1|1530.9|3459
1676944800000|2023-02-21 02:00:00|1533.6|1532.4|1534.9|1533.7|1535.8|1534.6|1533.1|1531.9|571
1676948400000|2023-02-21 03:00:00|1535.1|1533.9|1534.3|1533.1|1535.5|1534.3|1534.1|1532.9|229
1676952000000|2023-02-21 04:00:00|1534.2|1533|1534.5|1533.3|1534.5|1533.3|1533.8|1532.6|101
1676955600000|2023-02-21 05:00:00|1534.3|1533.1|1535.8|1534.6|1535.8|1534.6|1534.1|1532.9|160
1676959200000|2023-02-21 06:00:00|1535.7|1534.5|1536.3|1535.1|1536.3|1535.1|1535.1|1533.9|368
1676962800000|2023-02-21 07:00:00|1536.1|1534.9|1534.3|1533.1|1536.1|1534.9|1533.9|1532.7|586
1676966400000|2023-02-21 08:00:00|1534.5|1533.3|1536.6|1535.4|1537.3|1536.1|1533.9|1532.7|498
1676970000000|2023-02-21 09:00:00|1536.5|1535.3|1537.3|1536.1|1537.7|1536.5|1535.1|1533.9|475
1676973600000|2023-02-21 10:00:00|1537.4|1536.2|1539.1|1537.9|1539.3|1538.1|1536.7|1535.5|721
1676977200000|2023-02-21 11:00:00|1539.2|1538|1537.6|1536.4|1539.6|1538.4|1537.3|1536.1|811
1676980800000|2023-02-21 12:00:00|1537.7|1536.5|1536.4|1535.2|1537.8|1536.6|1535.4|1534.2|1771
1676984400000|2023-02-21 13:00:00|1536.3|1535.1|1535.7|1534.5|1538|1536.8|1534.9|1533.7|1886
1676988000000|2023-02-21 14:00:00|1536.6|1535.4|1534|1532.8|1542.5|1541.3|1532.9|1531.7|11879
1676991600000|2023-02-21 15:00:00|1534.3|1533.1|1537.3|1536.1|1538.8|1537.6|1531|1529.8|8662
1676995200000|2023-02-21 16:00:00|1537.5|1536.3|1539.7|1538.5|1540.5|1539.3|1532.8|1531.6|4321
1676998800000|2023-02-21 17:00:00|1539.8|1538.6|1543.5|1542.3|1544|1542.8|1537.6|1536.4|4157
1677002400000|2023-02-21 18:00:00|1543.4|1542.2|1544.2|1543|1544.7|1543.5|1541.9|1540.7|3884
1677006000000|2023-02-21 19:00:00|1544.4|1543.2|1544.4|1543.2|1545.2|1544|1544|1542.8|3784
1677027600000|2023-02-22 01:00:00|1542.6|1541.4|1547.6|1546.4|1549.2|1548|1542.1|1540.9|1705
1677031200000|2023-02-22 02:00:00|1547.5|1546.3|1548.2|1547|1548.8|1547.6|1546.9|1545.7|702
1677034800000|2023-02-22 03:00:00|1548.3|1547.1|1549.4|1548.2|1550.7|1549.5|1548.2|1547|986
1677038400000|2023-02-22 04:00:00|1549.7|1548.5|1548.7|1547.5|1549.8|1548.6|1548.4|1547.2|171
1677042000000|2023-02-22 05:00:00|1548.6|1547.4|1548.3|1547.1|1549.4|1548.2|1547.9|1546.7|451
1677045600000|2023-02-22 06:00:00|1548.2|1547|1545.8|1544.6|1548.7|1547.5|1545.7|1544.5|270
1677049200000|2023-02-22 07:00:00|1545.9|1544.7|1543.9|1542.7|1545.9|1544.7|1542.9|1541.7|478
1677052800000|2023-02-22 08:00:00|1544.1|1542.9|1542.9|1541.7|1544.7|1543.5|1542.5|1541.3|532
1677056400000|2023-02-22 09:00:00|1543|1541.8|1540.7|1539.5|1543.4|1542.2|1540.4|1539.2|303
1677060000000|2023-02-22 10:00:00|1540.6|1539.4|1541.2|1540|1541.2|1540|1539.9|1538.7|397
1677063600000|2023-02-22 11:00:00|1541.4|1540.2|1538.3|1537.1|1542.2|1541|1538.2|1537|580
1677067200000|2023-02-22 12:00:00|1538.4|1537.2|1541.2|1540|1541.7|1540.5|1538.4|1537.2|1179
1677070800000|2023-02-22 13:00:00|1541.3|1540.1|1540.7|1539.5|1542.3|1541.1|1540.2|1539|1425
1677074400000|2023-02-22 14:00:00|1539.9|1538.7|1538.1|1536.9|1540.7|1539.5|1534.7|1533.5|8860
1677078000000|2023-02-22 15:00:00|1538.2|1537|1539.4|1538.2|1542.2|1541|1536.4|1535.2|7524
1677081600000|2023-02-22 16:00:00|1539.2|1538|1535.2|1534|1542.7|1541.5|1533.9|1532.7|5337
1677085200000|2023-02-22 17:00:00|1534.9|1533.7|1536.4|1535.2|1538.4|1537.2|1534.2|1533|3195
1677088800000|2023-02-22 18:00:00|1536.7|1535.5|1534.4|1533.2|1537.7|1536.5|1533.9|1532.7|4221
1677092400000|2023-02-22 19:00:00|1534.3|1533.1|1537.4|1536.2|1537.4|1536.2|1534.2|1533|3323
1677114000000|2023-02-23 01:00:00|1535.4|1534.2|1538.4|1537.2|1538.4|1537.2|1532.9|1531.7|1230
1677117600000|2023-02-23 02:00:00|1538.3|1537.1|1536.5|1535.3|1538.4|1537.2|1534.1|1532.9|480
1677121200000|2023-02-23 03:00:00|1536.6|1535.4|1536.3|1535.1|1537.3|1536.1|1535.4|1534.2|327
1677124800000|2023-02-23 04:00:00|1536.1|1534.9|1535.6|1534.4|1536.6|1535.4|1535.6|1534.4|73
1677128400000|2023-02-23 05:00:00|1535.4|1534.2|1534.5|1533.3|1535.9|1534.7|1533.4|1532.2|161
1677132000000|2023-02-23 06:00:00|1534.4|1533.2|1534.1|1532.9|1535.1|1533.9|1532.9|1531.7|125
1677135600000|2023-02-23 07:00:00|1534|1532.8|1535|1533.8|1535.6|1534.4|1533.4|1532.2|198
1677139200000|2023-02-23 08:00:00|1535.1|1533.9|1537.4|1536.2|1538.4|1537.2|1535.1|1533.9|955
1677142800000|2023-02-23 09:00:00|1537.2|1536|1535|1533.8|1537.9|1536.7|1534.6|1533.4|675
1677146400000|2023-02-23 10:00:00|1535.1|1533.9|1531.9|1530.7|1535.2|1534|1530.1|1528.9|1087
1677150000000|2023-02-23 11:00:00|1532|1530.8|1530.9|1529.7|1532|1530.8|1530.6|1529.4|355
1677153600000|2023-02-23 12:00:00|1530.7|1529.5|1536.5|1535.3|1537.1|1535.9|1530.4|1529.2|974
1677157200000|2023-02-23 13:00:00|1536.6|1535.4|1534.6|1533.4|1536.6|1535.4|1533.5|1532.3|1341
1677160800000|2023-02-23 14:00:00|1534.9|1533.7|1533.3|1532.1|1540.6|1539.4|1532.1|1530.9|7761
1677164400000|2023-02-23 15:00:00|1533.6|1532.4|1531.3|1530.1|1537.1|1535.9|1530|1528.8|5494
1677168000000|2023-02-23 16:00:00|1531.1|1529.9|1529.3|1528.1|1531.8|1530.6|1529.1|1527.9|4045
1677171600000|2023-02-23 17:00:00|1529.1|1527.9|1528.4|1527.2|1533.1|1531.9|1528.4|1527.2|5831
1677175200000|2023-02-23 18:00:00|1528.1|1526.9|1528.6|1527.4|1529.4|1528.2|1526.9|1525.7|4131
1677178800000|2023-02-23 19:00:00|1528.4|1527.2|1528.1|1526.9|1529.4|1528.2|1527.9|1526.7|3527
1677200400000|2023-02-24 01:00:00|1529.3|1528.1|1532.2|1531|1533.6|1532.4|1528.4|1527.2|2067
1677204000000|2023-02-24 02:00:00|1532.3|1531.1|1531|1529.8|1534.4|1533.2|1531|1529.8|1349
1677207600000|2023-02-24 03:00:00|1531.1|1529.9|1532.1|1530.9|1533.8|1532.6|1530.9|1529.7|626
1677211200000|2023-02-24 04:00:00|1532.2|1531|1532.8|1531.6|1533.2|1532|1532.2|1531|197
1677214800000|2023-02-24 05:00:00|1533|1531.8|1533.7|1532.5|1534.3|1533.1|1531.6|1530.4|695
1677218400000|2023-02-24 06:00:00|1533.8|1532.6|1534.5|1533.3|1535.6|1534.4|1533|1531.8|727
1677222000000|2023-02-24 07:00:00|1534.6|1533.4|1536.3|1535.1|1536.3|1535.1|1533.6|1532.4|1426
1677225600000|2023-02-24 08:00:00|1536.1|1534.9|1534.9|1533.7|1536.6|1535.4|1534.6|1533.4|1320
1677229200000|2023-02-24 09:00:00|1534.8|1533.6|1535.6|1534.4|1535.8|1534.6|1534.4|1533.2|469
1677232800000|2023-02-24 10:00:00|1535.7|1534.5|1536.5|1535.3|1536.8|1535.6|1535.6|1534.4|649
1677236400000|2023-02-24 11:00:00|1536.6|1535.4|1534.5|1533.3|1536.6|1535.4|1534|1532.8|662
1677240000000|2023-02-24 12:00:00|1534.7|1533.5|1532.2|1531|1534.8|1533.6|1530.9|1529.7|1698
1677243600000|2023-02-24 13:00:00|1531.8|1530.6|1526.9|1525.7|1531.8|1530.6|1525.5|1524.3|3301
1677247200000|2023-02-24 14:00:00|1525.8|1524.6|1525.5|1524.3|1526.5|1525.3|1519|1517.8|15045
1677250800000|2023-02-24 15:00:00|1525.4|1524.2|1518.8|1517.6|1527.3|1526.1|1518.3|1517.1|14474
1677254400000|2023-02-24 16:00:00|1518.7|1517.5|1522.5|1521.3|1531|1529.8|1518.3|1517.1|14273
1677258000000|2023-02-24 17:00:00|1522.6|1521.4|1518.5|1517.3|1523.5|1522.3|1517.9|1516.7|11499
1677261600000|2023-02-24 18:00:00|1518.8|1517.6|1519.5|1518.3|1521.5|1520.3|1518.5|1517.3|7427
1677265200000|2023-02-24 19:00:00|1519.8|1518.6|1519.9|1518.7|1520.8|1519.6|1519|1517.8|6953
1677459600000|2023-02-27 01:00:00|1520.2|1519|1519.2|1518|1521.4|1520.2|1518.1|1516.9|2652
1677463200000|2023-02-27 02:00:00|1519.3|1518.1|1519.6|1518.4|1520.1|1518.9|1518.6|1517.4|589
1677466800000|2023-02-27 03:00:00|1519.7|1518.5|1516.8|1515.6|1519.7|1518.5|1516.3|1515.1|1232
1677470400000|2023-02-27 04:00:00|1516.6|1515.4|1516.3|1515.1|1516.8|1515.6|1516.3|1515.1|238
1677474000000|2023-02-27 05:00:00|1516.4|1515.2|1516.6|1515.4|1517.9|1516.7|1516.3|1515.1|587
1677477600000|2023-02-27 06:00:00|1516.7|1515.5|1518|1516.8|1518.8|1517.6|1516.3|1515.1|494
1677481200000|2023-02-27 07:00:00|1518.2|1517|1519|1517.8|1519.9|1518.7|1517.8|1516.6|576
1677484800000|2023-02-27 08:00:00|1519.1|1517.9|1520.5|1519.3|1521.5|1520.3|1519|1517.8|1453
1677488400000|2023-02-27 09:00:00|1520.6|1519.4|1521.9|1520.7|1522.5|1521.3|1520.5|1519.3|573
1677492000000|2023-02-27 10:00:00|1522|1520.8|1522.7|1521.5|1522.7|1521.5|1521.2|1520|630
1677495600000|2023-02-27 11:00:00|1522.9|1521.7|1520.4|1519.2|1523|1521.8|1520.2|1519|871
1677499200000|2023-02-27 12:00:00|1520.2|1519|1520.2|1519|1523|1521.8|1520.2|1519|1588
1677502800000|2023-02-27 13:00:00|1520.4|1519.2|1524.3|1523.1|1524.7|1523.5|1520.4|1519.2|1997
1677506400000|2023-02-27 14:00:00|1523.2|1522|1517.2|1516|1523.7|1522.5|1513.5|1512.3|13564
1677510000000|2023-02-27 15:00:00|1517.4|1516.2|1513.2|1512|1518.4|1517.2|1511|1509.8|15182
1677513600000|2023-02-27 16:00:00|1513.3|1512.1|1512.5|1511.3|1514.7|1513.5|1510.2|1509|11552
1677517200000|2023-02-27 17:00:00|1512.2|1511|1509.3|1508.1|1512.2|1511|1508.6|1507.4|8964
1677520800000|2023-02-27 18:00:00|1509.5|1508.3|1512.5|1511.3|1513.2|1512|1508.5|1507.3|9508
1677524400000|2023-02-27 19:00:00|1512.2|1511|1513.1|1511.9|1513.5|1512.3|1511.2|1510|8333
1677546000000|2023-02-28 01:00:00|1512.4|1511.2|1508.4|1507.2|1513.2|1512|1507.2|1506|3305
1677549600000|2023-02-28 02:00:00|1508.5|1507.3|1507.4|1506.2|1508.7|1507.5|1507.4|1506.2|758
1677553200000|2023-02-28 03:00:00|1507.5|1506.3|1505.8|1504.6|1507.7|1506.5|1505.7|1504.5|827
1677556800000|2023-02-28 04:00:00|1505.9|1504.7|1505.4|1504.2|1505.9|1504.7|1505.2|1504|252
1677560400000|2023-02-28 05:00:00|1505.7|1504.5|1502.8|1501.6|1505.9|1504.7|1502.7|1501.5|1284
1677564000000|2023-02-28 06:00:00|1502.9|1501.7|1503.6|1502.4|1503.7|1502.5|1501.7|1500.5|1841
1677567600000|2023-02-28 07:00:00|1503.5|1502.3|1503.2|1502|1503.7|1502.5|1502.4|1501.2|683
1677571200000|2023-02-28 08:00:00|1503.1|1501.9|1507.2|1506|1507.8|1506.6|1502.4|1501.2|967
1677574800000|2023-02-28 09:00:00|1506.9|1505.7|1506.7|1505.5|1508.4|1507.2|1506.2|1505|923
1677578400000|2023-02-28 10:00:00|1506.5|1505.3|1504.9|1503.7|1506.7|1505.5|1504.2|1503|460
1677582000000|2023-02-28 11:00:00|1505|1503.8|1502.6|1501.4|1505.2|1504|1502.4|1501.2|799
1677585600000|2023-02-28 12:00:00|1502.7|1501.5|1501.4|1500.2|1502.9|1501.7|1501.1|1499.9|2276
1677589200000|2023-02-28 13:00:00|1501.3|1500.1|1494.3|1493.1|1501.9|1500.7|1493.3|1492.1|5135
1677592800000|2023-02-28 14:00:00|1495.4|1494.2|1486.9|1485.7|1495.4|1494.2|1485.4|1484.2|17243
1677596400000|2023-02-28 15:00:00|1486.6|1485.4|1484.4|1483.2|1490.6|1489.4|1483.4|1482.2|17019
1677600000000|2023-02-28 16:00:00|1484.2|1483|1486.1|1484.9|1488.1|1486.9|1483.6|1482.4|9672
1677603600000|2023-02-28 17:00:00|1485.6|1484.4|1482.5|1481.3|1486.8|1485.6|1482.4|1481.2|8478
1677607200000|2023-02-28 18:00:00|1482.4|1481.2|1480.6|1479.4|1483.8|1482.6|1480.6|1479.4|9897
1677610800000|2023-02-28 19:00:00|1480.7|1479.5|1479.7|1478.5|1482.1|1480.9|1477.9|1476.7|6680
1677632400000|2023-03-01 01:00:00|1481.2|1480|1489|1487.8|1489|1487.8|1480.2|1479|4815
1677636000000|2023-03-01 02:00:00|1488.9|1487.7|1490.4|1489.2|1494.2|1493|1487.5|1486.3|2869
1677639600000|2023-03-01 03:00:00|1490.3|1489.1|1491.9|1490.7|1492.2|1491|1489.2|1488|1013
1677643200000|2023-03-01 04:00:00|1492.1|1490.9|1491.1|1489.9|1492.2|1491|1490.4|1489.2|410
1677646800000|2023-03-01 05:00:00|1491|1489.8|1489.6|1488.4|1491.7|1490.5|1489.2|1488|664
1677650400000|2023-03-01 06:00:00|1489.7|1488.5|1490.2|1489|1491.4|1490.2|1489.3|1488.1|909
1677654000000|2023-03-01 07:00:00|1490.6|1489.4|1488.7|1487.5|1490.9|1489.7|1488.2|1487|684
1677657600000|2023-03-01 08:00:00|1488.6|1487.4|1489.4|1488.2|1491.9|1490.7|1488.4|1487.2|930
1677661200000|2023-03-01 09:00:00|1489.5|1488.3|1486.7|1485.5|1490.1|1488.9|1485.4|1484.2|1376
1677664800000|2023-03-01 10:00:00|1486.6|1485.4|1488.6|1487.4|1488.6|1487.4|1486.2|1485|655
1677668400000|2023-03-01 11:00:00|1488.7|1487.5|1488.4|1487.2|1489.7|1488.5|1486.7|1485.5|875
1677672000000|2023-03-01 12:00:00|1488.6|1487.4|1489.4|1488.2|1489.9|1488.7|1487.6|1486.4|1132
1677675600000|2023-03-01 13:00:00|1489.7|1488.5|1486.6|1485.4|1492.5|1491.3|1485.8|1484.6|3570
1677679200000|2023-03-01 14:00:00|1487.3|1486.1|1486.8|1485.6|1490.8|1489.6|1483.7|1482.5|9951
1677682800000|2023-03-01 15:00:00|1486.9|1485.7|1489.4|1488.2|1489.7|1488.5|1483.4|1482.2|11972
1677686400000|2023-03-01 16:00:00|1489.1|1487.9|1495.5|1494.3|1498|1496.8|1488.9|1487.7|17356
1677690000000|2023-03-01 17:00:00|1495.3|1494.1|1496.5|1495.3|1498|1496.8|1491.8|1490.6|8944
1677693600000|2023-03-01 18:00:00|1496.7|1495.5|1495.2|1494|1498|1496.8|1494.2|1493|5974
1677697200000|2023-03-01 19:00:00|1495.4|1494.2|1494.1|1492.9|1497.3|1496.1|1493.2|1492|5773
1677718800000|2023-03-02 01:00:00|1494.2|1493|1495.4|1494.2|1498|1496.8|1492.1|1490.9|3287
1677722400000|2023-03-02 02:00:00|1495.3|1494.1|1494|1492.8|1495.5|1494.3|1493|1491.8|862
1677726000000|2023-03-02 03:00:00|1493.8|1492.6|1494.5|1493.3|1494.8|1493.6|1492.8|1491.6|420
1677729600000|2023-03-02 04:00:00|1494.3|1493.1|1495.2|1494|1495.2|1494|1493.5|1492.3|330
1677733200000|2023-03-02 05:00:00|1495.3|1494.1|1494.9|1493.7|1495.3|1494.1|1492.8|1491.6|274
1677736800000|2023-03-02 06:00:00|1494.8|1493.6|1495.7|1494.5|1497|1495.8|1494.2|1493|1183
1677740400000|2023-03-02 07:00:00|1495.6|1494.4|1494.5|1493.3|1496.1|1494.9|1494.1|1492.9|303
1677744000000|2023-03-02 08:00:00|1494.7|1493.5|1497.2|1496|1498.2|1497|1494.5|1493.3|533
1677747600000|2023-03-02 09:00:00|1497.1|1495.9|1496.7|1495.5|1497.5|1496.3|1496|1494.8|565
1677751200000|2023-03-02 10:00:00|1496.5|1495.3|1494.5|1493.3|1497.7|1496.5|1494.2|1493|848
1677754800000|2023-03-02 11:00:00|1494.6|1493.4|1497.4|1496.2|1499.2|1498|1494.6|1493.4|928
1677758400000|2023-03-02 12:00:00|1497.5|1496.3|1496.7|1495.5|1498.5|1497.3|1494.7|1493.5|1048
1677762000000|2023-03-02 13:00:00|1496.4|1495.2|1492.1|1490.9|1496.7|1495.5|1491.7|1490.5|2219
1677765600000|2023-03-02 14:00:00|1490.7|1489.5|1497.8|1496.6|1499.4|1498.2|1489.1|1487.9|9753
1677769200000|2023-03-02 15:00:00|1498.1|1496.9|1510.1|1508.9|1510.1|1508.9|1497.4|1496.2|13696
1677772800000|2023-03-02 16:00:00|1509.9|1508.7|1506.7|1505.5|1514.1|1512.9|1505.7|1504.5|10441
1677776400000|2023-03-02 17:00:00|1506.8|1505.6|1508.9|1507.7|1510.1|1508.9|1506.7|1505.5|5635
1677780000000|2023-03-02 18:00:00|1509.1|1507.9|1510.1|1508.9|1511.1|1509.9|1507.1|1505.9|6044
1677783600000|2023-03-02 19:00:00|1510.4|1509.2|1508.3|1507.1|1511.1|1509.9|1507.4|1506.2|3727
1677805200000|2023-03-03 01:00:00|1508.5|1507.3|1507.2|1506|1511|1509.8|1506.9|1505.7|1568
1677808800000|2023-03-03 02:00:00|1507.1|1505.9|1507.4|1506.2|1508.4|1507.2|1506.7|1505.5|424
1677812400000|2023-03-03 03:00:00|1507.6|1506.4|1507.8|1506.6|1509.2|1508|1507.3|1506.1|719
1677816000000|2023-03-03 04:00:00|1507.7|1506.5|1508.4|1507.2|1508.7|1507.5|1507.7|1506.5|61
1677819600000|2023-03-03 05:00:00|1508.3|1507.1|1509.6|1508.4|1510.3|1509.1|1508.2|1507|221
1677823200000|2023-03-03 06:00:00|1509.5|1508.3|1509.9|1508.7|1510.9|1509.7|1509.4|1508.2|479
1677826800000|2023-03-03 07:00:00|1509.7|1508.5|1509.6|1508.4|1510.8|1509.6|1509.4|1508.2|345
1677830400000|2023-03-03 08:00:00|1509.8|1508.6|1510.1|1508.9|1510.6|1509.4|1509.1|1507.9|646
1677834000000|2023-03-03 09:00:00|1510.3|1509.1|1511|1509.8|1511.1|1509.9|1509.3|1508.1|312
1677837600000|2023-03-03 10:00:00|1510.9|1509.7|1512|1510.8|1512.1|1510.9|1510.1|1508.9|371
1677841200000|2023-03-03 11:00:00|1511.9|1510.7|1513|1511.8|1513.1|1511.9|1511.4|1510.2|709
1677844800000|2023-03-03 12:00:00|1513.1|1511.9|1513.8|1512.6|1514.8|1513.6|1512.3|1511.1|992
1677848400000|2023-03-03 13:00:00|1513.9|1512.7|1514.6|1513.4|1515.9|1514.7|1512.9|1511.7|1936
1677852000000|2023-03-03 14:00:00|1513.3|1512.1|1515.5|1514.3|1518|1516.8|1512.5|1511.3|8625
1677855600000|2023-03-03 15:00:00|1515.3|1514.1|1518.5|1517.3|1518.7|1517.5|1512.2|1511|8881
1677859200000|2023-03-03 16:00:00|1518.2|1517|1521.9|1520.7|1523.9|1522.7|1517|1515.8|8771
1677862800000|2023-03-03 17:00:00|1522|1520.8|1521.4|1520.2|1522.6|1521.4|1519.7|1518.5|5832
1677866400000|2023-03-03 18:00:00|1521.2|1520|1518.5|1517.3|1523|1521.8|1518|1516.8|6422
1677870000000|2023-03-03 19:00:00|1518.8|1517.6|1518.4|1517.2|1519.3|1518.1|1517.5|1516.3|4534
1678064400000|2023-03-06 01:00:00|1518.3|1517.1|1515|1513.8|1520.3|1519.1|1514.5|1513.3|2194
1678068000000|2023-03-06 02:00:00|1514.9|1513.7|1514.2|1513|1515|1513.8|1513.7|1512.5|694
1678071600000|2023-03-06 03:00:00|1514.5|1513.3|1514.2|1513|1514.5|1513.3|1513.7|1512.5|262
1678075200000|2023-03-06 04:00:00|1514.1|1512.9|1513.9|1512.7|1514.5|1513.3|1513.6|1512.4|91
1678078800000|2023-03-06 05:00:00|1512.9|1511.7|1512.6|1511.4|1513.4|1512.2|1512.6|1511.4|459
1678082400000|2023-03-06 06:00:00|1512.7|1511.5|1512.6|1511.4|1513.1|1511.9|1512.6|1511.4|260
1678086000000|2023-03-06 07:00:00|1512.8|1511.6|1512.8|1511.6|1514.1|1512.9|1512.1|1510.9|1053
1678089600000|2023-03-06 08:00:00|1512.7|1511.5|1513.3|1512.1|1514|1512.8|1511.5|1510.3|825
1678093200000|2023-03-06 09:00:00|1513.1|1511.9|1512.5|1511.3|1513.8|1512.6|1511.8|1510.6|446
1678096800000|2023-03-06 10:00:00|1512.4|1511.2|1510.9|1509.7|1512.7|1511.5|1510.6|1509.4|1116
1678100400000|2023-03-06 11:00:00|1510.8|1509.6|1510.1|1508.9|1510.9|1509.7|1509.4|1508.2|879
1678104000000|2023-03-06 12:00:00|1510.4|1509.2|1510.7|1509.5|1513.1|1511.9|1509.6|1508.4|1361
1678107600000|2023-03-06 13:00:00|1510.5|1509.3|1512.2|1511|1512.7|1511.5|1509.7|1508.5|1215
1678111200000|2023-03-06 14:00:00|1512|1510.8|1522.8|1521.6|1523.1|1521.9|1509.7|1508.5|7305
1678114800000|2023-03-06 15:00:00|1522.7|1521.5|1531.8|1530.6|1536.8|1535.6|1522.1|1520.9|17577
1678118400000|2023-03-06 16:00:00|1531.9|1530.7|1529.1|1527.9|1534.2|1533|1528.8|1527.6|6604
1678122000000|2023-03-06 17:00:00|1529.2|1528|1525.8|1524.6|1531.4|1530.2|1525.8|1524.6|7197
1678125600000|2023-03-06 18:00:00|1526.1|1524.9|1528|1526.8|1528.2|1527|1524.5|1523.3|5799
1678129200000|2023-03-06 19:00:00|1528.2|1527|1527.1|1525.9|1528.4|1527.2|1526.7|1525.5|3704
1678150800000|2023-03-07 01:00:00|1526.9|1525.7|1526.6|1525.4|1529.1|1527.9|1526.2|1525|1362
1678154400000|2023-03-07 02:00:00|1526.5|1525.3|1528|1526.8|1529.5|1528.3|1526.2|1525|767
1678158000000|2023-03-07 03:00:00|1527.9|1526.7|1527.7|1526.5|1527.9|1526.7|1526.7|1525.5|210
1678161600000|2023-03-07 04:00:00|1527.8|1526.6|1527.7|1526.5|1528.2|1527|1527.5|1526.3|69
1678165200000|2023-03-07 05:00:00|1528|1526.8|1527.3|1526.1|1528.2|1527|1526.9|1525.7|125
1678168800000|2023-03-07 06:00:00|1527.4|1526.2|1526.8|1525.6|1528|1526.8|1526.7|1525.5|330
1678172400000|2023-03-07 07:00:00|1527|1525.8|1527.6|1526.4|1529.2|1528|1526.8|1525.6|296
1678176000000|2023-03-07 08:00:00|1527.5|1526.3|1528.8|1527.6|1529|1527.8|1526.2|1525|1104
1678179600000|2023-03-07 09:00:00|1528.6|1527.4|1527.7|1526.5|1529.5|1528.3|1527.2|1526|330
1678183200000|2023-03-07 10:00:00|1527.8|1526.6|1528.2|1527|1528.6|1527.4|1527.2|1526|366
1678186800000|2023-03-07 11:00:00|1528|1526.8|1525.7|1524.5|1529|1527.8|1525|1523.8|513
1678190400000|2023-03-07 12:00:00|1526|1524.8|1522.7|1521.5|1527.5|1526.3|1522.4|1521.2|1215
1678194000000|2023-03-07 13:00:00|1523.2|1522|1523.3|1522.1|1523.3|1522.1|1520.4|1519.2|1598
1678197600000|2023-03-07 14:00:00|1522.5|1521.3|1521.7|1520.5|1524.4|1523.2|1519.1|1517.9|8229
1678201200000|2023-03-07 15:00:00|1521.8|1520.6|1515.4|1514.2|1521.9|1520.7|1514.9|1513.7|10323
1678204800000|2023-03-07 16:00:00|1515.3|1514.1|1515.7|1514.5|1519.6|1518.4|1515.1|1513.9|4269
1678208400000|2023-03-07 17:00:00|1515.8|1514.6|1515.5|1514.3|1518.7|1517.5|1514.5|1513.3|4831
1678212000000|2023-03-07 18:00:00|1515.4|1514.2|1512.7|1511.5|1516.2|1515|1512.7|1511.5|5686
1678215600000|2023-03-07 19:00:00|1512.9|1511.7|1515|1513.8|1515.2|1514|1512|1510.8|4343
1678237200000|2023-03-08 01:00:00|1512.7|1511.5|1513|1511.8|1515.9|1514.7|1511.9|1510.7|1859
1678240800000|2023-03-08 02:00:00|1512.8|1511.6|1512.1|1510.9|1513.7|1512.5|1511.7|1510.5|535
1678244400000|2023-03-08 03:00:00|1512.2|1511|1511.9|1510.7|1512.6|1511.4|1511.6|1510.4|258
1678248000000|2023-03-08 04:00:00|1512.2|1511|1513.4|1512.2|1513.9|1512.7|1511.9|1510.7|273
1678251600000|2023-03-08 05:00:00|1513.2|1512|1512.6|1511.4|1513.8|1512.6|1512.4|1511.2|194
1678255200000|2023-03-08 06:00:00|1512.4|1511.2|1512.8|1511.6|1513.7|1512.5|1511.7|1510.5|561
1678258800000|2023-03-08 07:00:00|1512.7|1511.5|1511.8|1510.6|1512.9|1511.7|1511.6|1510.4|459
1678262400000|2023-03-08 08:00:00|1511.7|1510.5|1511.8|1510.6|1512.5|1511.3|1510|1508.8|412
1678266000000|2023-03-08 09:00:00|1511.7|1510.5|1511.4|1510.2|1512.4|1511.2|1510.4|1509.2|314
1678269600000|2023-03-08 10:00:00|1511.5|1510.3|1511.5|1510.3|1512.1|1510.9|1510.5|1509.3|307
1678273200000|2023-03-08 11:00:00|1511.4|1510.2|1511.6|1510.4|1511.9|1510.7|1510.2|1509|712
1678276800000|2023-03-08 12:00:00|1511.4|1510.2|1509.6|1508.4|1511.4|1510.2|1509.6|1508.4|803
1678280400000|2023-03-08 13:00:00|1509.9|1508.7|1517.1|1515.9|1517.8|1516.6|1509.9|1508.7|3624
1678284000000|2023-03-08 14:00:00|1517.5|1516.3|1515.3|1514.1|1518.5|1517.3|1510.7|1509.5|7158
1678287600000|2023-03-08 15:00:00|1515.1|1513.9|1519.5|1518.3|1520.6|1519.4|1512.1|1510.9|8606
1678291200000|2023-03-08 16:00:00|1519.6|1518.4|1522.9|1521.7|1523.3|1522.1|1519.5|1518.3|6321
1678294800000|2023-03-08 17:00:00|1522.7|1521.5|1516.3|1515.1|1532.2|1531|1515.8|1514.6|12332
1678298400000|2023-03-08 18:00:00|1516.2|1515|1516|1514.8|1517.8|1516.6|1513.6|1512.4|6306
1678302000000|2023-03-08 19:00:00|1516.3|1515.1|1516.1|1514.9|1517|1515.8|1514.1|1512.9|5404
1678323600000|2023-03-09 01:00:00|1516.3|1515.1|1516.8|1515.6|1517.6|1516.4|1514.1|1512.9|1077
1678327200000|2023-03-09 02:00:00|1516.9|1515.7|1518.3|1517.1|1518.5|1517.3|1516.8|1515.6|637
1678330800000|2023-03-09 03:00:00|1518.2|1517|1517.6|1516.4|1518.6|1517.4|1517.3|1516.1|688
1678334400000|2023-03-09 04:00:00|1517.7|1516.5|1518.2|1517|1518.7|1517.5|1517.6|1516.4|80
1678338000000|2023-03-09 05:00:00|1518.1|1516.9|1518.2|1517|1518.8|1517.6|1517.7|1516.5|117
1678341600000|2023-03-09 06:00:00|1518.1|1516.9|1519.3|1518.1|1519.5|1518.3|1517.6|1516.4|203
1678345200000|2023-03-09 07:00:00|1519.2|1518|1520.4|1519.2|1521.3|1520.1|1517.8|1516.6|531
1678348800000|2023-03-09 08:00:00|1520.5|1519.3|1521.7|1520.5|1523.9|1522.7|1520.5|1519.3|746
1678352400000|2023-03-09 09:00:00|1521.5|1520.3|1520.5|1519.3|1521.7|1520.5|1519.9|1518.7|376
1678356000000|2023-03-09 10:00:00|1520.4|1519.2|1523.3|1522.1|1523.4|1522.2|1520.4|1519.2|357
1678359600000|2023-03-09 11:00:00|1523.2|1522|1526.1|1524.9|1526.8|1525.6|1523.1|1521.9|713
1678363200000|2023-03-09 12:00:00|1526.3|1525.1|1522|1520.8|1526.4|1525.2|1521.8|1520.6|1127
1678366800000|2023-03-09 13:00:00|1521.9|1520.7|1523|1521.8|1524.5|1523.3|1519.8|1518.6|2457
1678370400000|2023-03-09 14:00:00|1524.1|1522.9|1517.2|1516|1525.8|1524.6|1515|1513.8|9098
1678374000000|2023-03-09 15:00:00|1517.3|1516.1|1511.8|1510.6|1517.7|1516.5|1509.4|1508.2|13371
1678377600000|2023-03-09 16:00:00|1511.6|1510.4|1509.7|1508.5|1511.8|1510.6|1503.3|1502.1|9141
1678381200000|2023-03-09 17:00:00|1509.5|1508.3|1515.1|1513.9|1516.4|1515.2|1509.2|1508|6184
1678384800000|2023-03-09 18:00:00|1515|1513.8|1510.3|1509.1|1516.4|1515.2|1508.1|1506.9|7030
1678388400000|2023-03-09 19:00:00|1510.5|1509.3|1511.4|1510.2|1511.6|1510.4|1506.6|1505.4|4833
1678410000000|2023-03-10 01:00:00|1510.5|1509.3|1507.2|1506|1513.6|1512.4|1506.7|1505.5|1976
1678413600000|2023-03-10 02:00:00|1507|1505.8|1506.2|1505|1508|1506.8|1504.2|1503|1848
1678417200000|2023-03-10 03:00:00|1506|1504.8|1505.7|1504.5|1506.2|1505|1504.9|1503.7|341
1678420800000|2023-03-10 04:00:00|1505.4|1504.2|1505.7|1504.5|1506.2|1505|1505.2|1504|213
1678424400000|2023-03-10 05:00:00|1505.8|1504.6|1505.6|1504.4|1506.4|1505.2|1505.2|1504|222
1678428000000|2023-03-10 06:00:00|1505.5|1504.3|1503.2|1502|1505.7|1504.5|1503.1|1501.9|1359
1678431600000|2023-03-10 07:00:00|1503.4|1502.2|1503.2|1502|1504.1|1502.9|1503.1|1501.9|685
1678435200000|2023-03-10 08:00:00|1503.4|1502.2|1503.6|1502.4|1504.1|1502.9|1502.1|1500.9|983
1678438800000|2023-03-10 09:00:00|1503.1|1501.9|1502.3|1501.1|1504.4|1503.2|1502.1|1500.9|585
1678442400000|2023-03-10 10:00:00|1502.1|1500.9|1501.4|1500.2|1502.6|1501.4|1501.3|1500.1|854
1678446000000|2023-03-10 11:00:00|1501.5|1500.3|1502.8|1501.6|1503.1|1501.9|1501.3|1500.1|812
1678449600000|2023-03-10 12:00:00|1502.7|1501.5|1501.5|1500.3|1503.5|1502.3|1501.3|1500.1|899
1678453200000|2023-03-10 13:00:00|1501.3|1500.1|1503.5|1502.3|1504.2|1503|1496|1494.8|5385
1678456800000|2023-03-10 14:00:00|1503|1501.8|1500.3|1499.1|1504.3|1503.1|1496.1|1494.9|9916
1678460400000|2023-03-10 15:00:00|1500.2|1499|1502.8|1501.6|1507|1505.8|1498.4|1497.2|10930
1678464000000|2023-03-10 16:00:00|1502.3|1501.1|1499.4|1498.2|1503.6|1502.4|1497.9|1496.7|5441
1678467600000|2023-03-10 17:00:00|1499.3|1498.1|1500.7|1499.5|1500.9|1499.7|1497.9|1496.7|5057
1678471200000|2023-03-10 18:00:00|1500.6|1499.4|1503.7|1502.5|1504|1502.8|1499.6|1498.4|4682
1678474800000|2023-03-10 19:00:00|1504|1502.8|1504.5|1503.3|1505.2|1504|1503.3|1502.1|5045
1678665600000|2023-03-13 00:00:00|1513.4|1512.2|1507.5|1506.3|1513.6|1512.4|1507.4|1506.2|2282
1678669200000|2023-03-13 01:00:00|1507.6|1506.4|1506.8|1505.6|1510.1|1508.9|1506|1504.8|1156
1678672800000|2023-03-13 02:00:00|1506.9|1505.7|1510.7|1509.5|1511.6|1510.4|1503.8|1502.6|1459
1678676400000|2023-03-13 03:00:00|1510.9|1509.7|1510.9|1509.7|1511.7|1510.5|1510.3|1509.1|748
1678680000000|2023-03-13 04:00:00|1511|1509.8|1510.5|1509.3|1511.4|1510.2|1510|1508.8|101
1678683600000|2023-03-13 05:00:00|1510.3|1509.1|1511.7|1510.5|1511.9|1510.7|1510.3|1509.1|371
1678687200000|2023-03-13 06:00:00|1511.6|1510.4|1510.4|1509.2|1512|1510.8|1510.4|1509.2|375
1678690800000|2023-03-13 07:00:00|1510.6|1509.4|1511.2|1510|1512.3|1511.1|1509.5|1508.3|386
1678694400000|2023-03-13 08:00:00|1511.1|1509.9|1508.4|1507.2|1511.2|1510|1507.8|1506.6|404
1678698000000|2023-03-13 09:00:00|1508.2|1507|1503.4|1502.2|1508.2|1507|1500.5|1499.3|1803
1678701600000|2023-03-13 10:00:00|1503.2|1502|1504.6|1503.4|1505.6|1504.4|1502.6|1501.4|793
1678705200000|2023-03-13 11:00:00|1504.7|1503.5|1501.6|1500.4|1506.5|1505.3|1501.3|1500.1|982
1678708800000|2023-03-13 12:00:00|1501.8|1500.6|1496.4|1495.2|1502.2|1501|1494.7|1493.5|4278
1678712400000|2023-03-13 13:00:00|1495|1493.8|1504.9|1503.7|1505.9|1504.7|1493|1491.8|9705
1678716000000|2023-03-13 14:00:00|1504.8|1503.6|1504.1|1502.9|1509.6|1508.4|1500.4|1499.2|12665
1678719600000|2023-03-13 15:00:00|1504|1502.8|1495.5|1494.3|1504.6|1503.4|1494.1|1492.9|9392
1678723200000|2023-03-13 16:00:00|1495.2|1494|1494.4|1493.2|1499.7|1498.5|1493.2|1492|9062
1678726800000|2023-03-13 17:00:00|1494.3|1493.1|1490.4|1489.2|1494.9|1493.7|1488.9|1487.7|9302
1678730400000|2023-03-13 18:00:00|1490.1|1488.9|1488.7|1487.5|1491.7|1490.5|1488.2|1487|6586
1678752000000|2023-03-14 00:00:00|1487.8|1486.6|1489.5|1488.3|1489.7|1488.5|1487.3|1486.1|2120
1678755600000|2023-03-14 01:00:00|1489.4|1488.2|1491.2|1490|1493.6|1492.4|1489.4|1488.2|1852
1678759200000|2023-03-14 02:00:00|1491.4|1490.2|1488.5|1487.3|1492.1|1490.9|1488.2|1487|851
1678762800000|2023-03-14 03:00:00|1488.4|1487.2|1487.7|1486.5|1489|1487.8|1487.6|1486.4|425
1678766400000|2023-03-14 04:00:00|1487.8|1486.6|1487|1485.8|1487.9|1486.7|1486.3|1485.1|318
1678770000000|2023-03-14 05:00:00|1486.9|1485.7|1487.9|1486.7|1488|1486.8|1486.6|1485.4|205
1678773600000|2023-03-14 06:00:00|1487.8|1486.6|1487.9|1486.7|1489.3|1488.1|1487.6|1486.4|659
1678777200000|2023-03-14 07:00:00|1488|1486.8|1487.7|1486.5|1489|1487.8|1486.8|1485.6|1150
1678780800000|2023-03-14 08:00:00|1487.6|1486.4|1492.6|1491.4|1492.9|1491.7|1487.3|1486.1|713
1678784400000|2023-03-14 09:00:00|1492.5|1491.3|1487.1|1485.9|1492.6|1491.4|1486.6|1485.4|772
1678788000000|2023-03-14 10:00:00|1487.2|1486|1484.4|1483.2|1487.5|1486.3|1483.3|1482.1|1174
1678791600000|2023-03-14 11:00:00|1484.3|1483.1|1485.4|1484.2|1485.4|1484.2|1483.8|1482.6|953
1678795200000|2023-03-14 12:00:00|1485.2|1484|1487.6|1486.4|1488.7|1487.5|1484.5|1483.3|1874
1678798800000|2023-03-14 13:00:00|1486.8|1485.6|1485.6|1484.4|1487.6|1486.4|1481.1|1479.9|8196
1678802400000|2023-03-14 14:00:00|1485.8|1484.6|1483|1481.8|1486|1484.8|1481.8|1480.6|10448
1678806000000|2023-03-14 15:00:00|1483.2|1482|1483.9|1482.7|1488.6|1487.4|1481.2|1480|8287
1678809600000|2023-03-14 16:00:00|1484.1|1482.9|1489.2|1488|1489.8|1488.6|1482.5|1481.3|7326
1678813200000|2023-03-14 17:00:00|1489.4|1488.2|1492.8|1491.6|1492.9|1491.7|1488.5|1487.3|7001
1678816800000|2023-03-14 18:00:00|1492.7|1491.5|1491.5|1490.3|1492.8|1491.6|1490.4|1489.2|4150
1678838400000|2023-03-15 00:00:00|1491.7|1490.5|1495.7|1494.5|1496.7|1495.5|1491.6|1490.4|1749
1678842000000|2023-03-15 01:00:00|1495.5|1494.3|1495.4|1494.2|1496.4|1495.2|1493.4|1492.2|910
1678845600000|2023-03-15 02:00:00|1495.5|1494.3|1493.7|1492.5|1496.5|1495.3|1493.1|1491.9|643
1678849200000|2023-03-15 03:00:00|1493.8|1492.6|1493.8|1492.6|1494.3|1493.1|1493.1|1491.9|266
1678852800000|2023-03-15 04:00:00|1493.9|1492.7|1494.3|1493.1|1494.3|1493.1|1493.5|1492.3|115
1678856400000|2023-03-15 05:00:00|1494.1|1492.9|1493|1491.8|1494.2|1493|1492.5|1491.3|355
1678860000000|2023-03-15 06:00:00|1493.2|1492|1493.2|1492|1493.8|1492.6|1492.5|1491.3|355
1678863600000|2023-03-15 07:00:00|1493.1|1491.9|1494.9|1493.7|1496.5|1495.3|1493.1|1491.9|652
1678867200000|2023-03-15 08:00:00|1495|1493.8|1495|1493.8|1496|1494.8|1493.1|1491.9|365
1678870800000|2023-03-15 09:00:00|1494.9|1493.7|1494.4|1493.2|1496.2|1495|1494.1|1492.9|883
1678874400000|2023-03-15 10:00:00|1494.3|1493.1|1486.2|1485|1494.4|1493.2|1485.9|1484.7|1960
1678878000000|2023-03-15 11:00:00|1486.1|1484.9|1484.6|1483.4|1487.2|1486|1482.2|1481|2715
1678881600000|2023-03-15 12:00:00|1484.5|1483.3|1484.8|1483.6|1486.5|1485.3|1480.8|1479.6|2158
1678885200000|2023-03-15 13:00:00|1483.4|1482.2|1482.9|1481.7|1486.6|1485.4|1479.4|1478.2|9525
1678888800000|2023-03-15 14:00:00|1482.2|1481|1478.2|1477|1483.9|1482.7|1476.6|1475.4|10768
1678892400000|2023-03-15 15:00:00|1478|1476.8|1479.4|1478.2|1486.6|1485.4|1476.6|1475.4|12600
1678896000000|2023-03-15 16:00:00|1479.6|1478.4|1483.9|1482.7|1487.6|1486.4|1479.6|1478.4|6896
1678899600000|2023-03-15 17:00:00|1484|1482.8|1485.8|1484.6|1488.5|1487.3|1482.7|1481.5|5993
1678903200000|2023-03-15 18:00:00|1485.9|1484.7|1484|1482.8|1486.9|1485.7|1483.8|1482.6|4132
1678924800000|2023-03-16 00:00:00|1486.1|1484.9|1492.2|1491|1493.5|1492.3|1485.5|1484.3|2225
1678928400000|2023-03-16 01:00:00|1492|1490.8|1487.7|1486.5|1493.9|1492.7|1487.5|1486.3|1457
1678932000000|2023-03-16 02:00:00|1487.5|1486.3|1486|1484.8|1489|1487.8|1484.4|1483.2|667
1678935600000|2023-03-16 03:00:00|1486.1|1484.9|1487.9|1486.7|1487.9|1486.7|1484.8|1483.6|403
1678939200000|2023-03-16 04:00:00|1487.8|1486.6|1488.9|1487.7|1488.9|1487.7|1487.8|1486.6|206
1678942800000|2023-03-16 05:00:00|1488.8|1487.6|1486|1484.8|1489.4|1488.2|1485.8|1484.6|626
1678946400000|2023-03-16 06:00:00|1486.1|1484.9|1485.4|1484.2|1488.4|1487.2|1485.4|1484.2|1085
1678950000000|2023-03-16 07:00:00|1485.2|1484|1489.5|1488.3|1489.6|1488.4|1484|1482.8|825
1678953600000|2023-03-16 08:00:00|1489.4|1488.2|1492.3|1491.1|1492.6|1491.4|1489.1|1487.9|782
1678957200000|2023-03-16 09:00:00|1492.1|1490.9|1491.9|1490.7|1492.6|1491.4|1490.8|1489.6|572
1678960800000|2023-03-16 10:00:00|1492|1490.8|1491.7|1490.5|1492.7|1491.5|1490.5|1489.3|872
1678964400000|2023-03-16 11:00:00|1491.6|1490.4|1490.7|1489.5|1492.5|1491.3|1489.8|1488.6|857
1678968000000|2023-03-16 12:00:00|1490.8|1489.6|1490.6|1489.4|1491.7|1490.5|1489|1487.8|1898
1678971600000|2023-03-16 13:00:00|1490|1488.8|1482.7|1481.5|1490.6|1489.4|1480.4|1479.2|9362
1678975200000|2023-03-16 14:00:00|1482.5|1481.3|1483.9|1482.7|1484.4|1483.2|1473.5|1472.3|13797
1678978800000|2023-03-16 15:00:00|1484.2|1483|1480.6|1479.4|1485.1|1483.9|1477.4|1476.2|7870
1678982400000|2023-03-16 16:00:00|1481.1|1479.9|1487.5|1486.3|1487.8|1486.6|1479.5|1478.3|6799
1678986000000|2023-03-16 17:00:00|1487.8|1486.6|1487|1485.8|1487.8|1486.6|1482.8|1481.6|5153
1678989600000|2023-03-16 18:00:00|1487.2|1486|1486.2|1485|1488.4|1487.2|1484.8|1483.6|4856
1679011200000|2023-03-17 00:00:00|1489.3|1488.1|1490|1488.8|1491|1489.8|1488.6|1487.4|1040
1679014800000|2023-03-17 01:00:00|1490.1|1488.9|1490.9|1489.7|1491.4|1490.2|1487.3|1486.1|568
1679018400000|2023-03-17 02:00:00|1490.8|1489.6|1487.4|1486.2|1491.2|1490|1487.4|1486.2|534
1679022000000|2023-03-17 03:00:00|1487|1485.8|1489.5|1488.3|1489.6|1488.4|1486.7|1485.5|602
1679025600000|2023-03-17 04:00:00|1489.7|1488.5|1490.8|1489.6|1490.9|1489.7|1489.5|1488.3|149
1679029200000|2023-03-17 05:00:00|1490.7|1489.5|1490.9|1489.7|1491.2|1490|1490|1488.8|372
1679032800000|2023-03-17 06:00:00|1491|1489.8|1489.3|1488.1|1491|1489.8|1488.6|1487.4|568
1679036400000|2023-03-17 07:00:00|1489.2|1488|1489.6|1488.4|1489.8|1488.6|1487.6|1486.4|370
1679040000000|2023-03-17 08:00:00|1489.4|1488.2|1489.2|1488|1491.6|1490.4|1488.5|1487.3|1331
1679043600000|2023-03-17 09:00:00|1489.5|1488.3|1491.7|1490.5|1492|1490.8|1489.5|1488.3|365
1679047200000|2023-03-17 10:00:00|1491.5|1490.3|1492.1|1490.9|1493.1|1491.9|1490.4|1489.2|593
1679050800000|2023-03-17 11:00:00|1492.2|1491|1490|1488.8|1492.6|1491.4|1489.8|1488.6|735
1679054400000|2023-03-17 12:00:00|1489.8|1488.6|1488.8|1487.6|1489.9|1488.7|1487.6|1486.4|877
1679058000000|2023-03-17 13:00:00|1487.5|1486.3|1476.2|1475|1487.5|1486.3|1476.1|1474.9|8672
1679061600000|2023-03-17 14:00:00|1476.3|1475.1|1471.4|1470.2|1478|1476.8|1470.9|1469.7|13152
1679065200000|2023-03-17 15:00:00|1471.6|1470.4|1469.2|1468|1471.9|1470.7|1465.7|1464.5|15100
1679068800000|2023-03-17 16:00:00|1469.1|1467.9|1472.1|1470.9|1473.4|1472.2|1468.7|1467.5|7082
1679072400000|2023-03-17 17:00:00|1472|1470.8|1472.1|1470.9|1474.9|1473.7|1471.4|1470.2|5822
1679076000000|2023-03-17 18:00:00|1472.3|1471.1|1471|1469.8|1473.4|1472.2|1470.4|1469.2|4545
1679270400000|2023-03-20 00:00:00|1468.5|1467.3|1467.7|1466.5|1471.2|1470|1466.7|1465.5|1891
1679274000000|2023-03-20 01:00:00|1467.6|1466.4|1466.1|1464.9|1473.1|1471.9|1465.6|1464.4|1419
1679277600000|2023-03-20 02:00:00|1466|1464.8|1467.9|1466.7|1469.4|1468.2|1465.9|1464.7|1713
1679281200000|2023-03-20 03:00:00|1468|1466.8|1465.2|1464|1468.1|1466.9|1465.1|1463.9|1177
1679284800000|2023-03-20 04:00:00|1465.1|1463.9|1464.1|1462.9|1465.3|1464.1|1463.9|1462.7|375
1679288400000|2023-03-20 05:00:00|1464.2|1463|1463.8|1462.6|1464.8|1463.6|1463.6|1462.4|759
1679292000000|2023-03-20 06:00:00|1463.7|1462.5|1458.4|1457.2|1463.7|1462.5|1457.6|1456.4|3139
1679295600000|2023-03-20 07:00:00|1458.3|1457.1|1457.9|1456.7|1460.3|1459.1|1457.6|1456.4|1141
1679299200000|2023-03-20 08:00:00|1457.7|1456.5|1457|1455.8|1458.7|1457.5|1455|1453.8|2381
1679302800000|2023-03-20 09:00:00|1457.1|1455.9|1455.9|1454.7|1457.9|1456.7|1455.4|1454.2|2181
1679306400000|2023-03-20 10:00:00|1456.1|1454.9|1462.9|1461.7|1464.4|1463.2|1455.8|1454.6|2803
1679310000000|2023-03-20 11:00:00|1462.8|1461.6|1461.3|1460.1|1464|1462.8|1460.3|1459.1|3382
1679313600000|2023-03-20 12:00:00|1461.4|1460.2|1462.5|1461.3|1462.9|1461.7|1460.7|1459.5|1339
1679317200000|2023-03-20 13:00:00|1463.3|1462.1|1460.3|1459.1|1463.6|1462.4|1457.1|1455.9|7804
1679320800000|2023-03-20 14:00:00|1460|1458.8|1468.9|1467.7|1470.2|1469|1459.8|1458.6|8628
1679324400000|2023-03-20 15:00:00|1469|1467.8|1478.1|1476.9|1480.1|1478.9|1468.3|1467.1|8294
1679328000000|2023-03-20 16:00:00|1478.2|1477|1478.1|1476.9|1480.5|1479.3|1475.4|1474.2|7995
1679331600000|2023-03-20 17:00:00|1478.4|1477.2|1477.2|1476|1480|1478.8|1476.5|1475.3|4299
1679335200000|2023-03-20 18:00:00|1477|1475.8|1477.2|1476|1480.1|1478.9|1477|1475.8|4448
1679356800000|2023-03-21 00:00:00|1476.9|1475.7|1477.1|1475.9|1478.6|1477.4|1475.1|1473.9|1019
1679360400000|2023-03-21 01:00:00|1476.4|1475.2|1474.8|1473.6|1476.9|1475.7|1473.7|1472.5|771
1679364000000|2023-03-21 02:00:00|1474.7|1473.5|1473.9|1472.7|1476|1474.8|1473.7|1472.5|489
1679367600000|2023-03-21 03:00:00|1473.8|1472.6|1474.8|1473.6|1475|1473.8|1472.9|1471.7|265
1679371200000|2023-03-21 04:00:00|1474.7|1473.5|1474.7|1473.5|1475.3|1474.1|1474.1|1472.9|90
1679374800000|2023-03-21 05:00:00|1474.8|1473.6|1474.1|1472.9|1475|1473.8|1473.7|1472.5|283
1679378400000|2023-03-21 06:00:00|1474|1472.8|1473.9|1472.7|1474.7|1473.5|1473.1|1471.9|159
1679382000000|2023-03-21 07:00:00|1473.8|1472.6|1475.2|1474|1475.2|1474|1473.3|1472.1|316
1679385600000|2023-03-21 08:00:00|1475.1|1473.9|1479.1|1477.9|1479.6|1478.4|1474.8|1473.6|983
1679389200000|2023-03-21 09:00:00|1479.3|1478.1|1476.6|1475.4|1479.4|1478.2|1475.8|1474.6|480
1679392800000|2023-03-21 10:00:00|1476.7|1475.5|1478.7|1477.5|1478.9|1477.7|1476.6|1475.4|406
1679396400000|2023-03-21 11:00:00|1478.8|1477.6|1485.5|1484.3|1485.9|1484.7|1478.6|1477.4|2274
1679400000000|2023-03-21 12:00:00|1485.7|1484.5|1487.6|1486.4|1488|1486.8|1485.7|1484.5|3147
1679403600000|2023-03-21 13:00:00|1485.4|1484.2|1482.7|1481.5|1488.8|1487.6|1481.7|1480.5|6714
1679407200000|2023-03-21 14:00:00|1482.6|1481.4|1480.1|1478.9|1483.1|1481.9|1476.5|1475.3|7439
1679410800000|2023-03-21 15:00:00|1480.2|1479|1475.7|1474.5|1480.8|1479.6|1475.2|1474|5153
1679414400000|2023-03-21 16:00:00|1475.6|1474.4|1468|1466.8|1476.1|1474.9|1466.6|1465.4|6573
1679418000000|2023-03-21 17:00:00|1467.8|1466.6|1460.9|1459.7|1470|1468.8|1459.4|1458.2|7136
1679421600000|2023-03-21 18:00:00|1460.7|1459.5|1460|1458.8|1460.7|1459.5|1458.1|1456.9|5383
1679443200000|2023-03-22 00:00:00|1462|1460.8|1463.4|1462.2|1464.3|1463.1|1460.4|1459.2|1138
1679446800000|2023-03-22 01:00:00|1463.5|1462.3|1456.6|1455.4|1464.3|1463.1|1455.2|1454|1330
1679450400000|2023-03-22 02:00:00|1456.5|1455.3|1455.5|1454.3|1457.8|1456.6|1453.6|1452.4|1000
1679454000000|2023-03-22 03:00:00|1455.6|1454.4|1455.2|1454|1456.2|1455|1454.7|1453.5|219
1679457600000|2023-03-22 04:00:00|1455.1|1453.9|1456.1|1454.9|1456.2|1455|1454.9|1453.7|186
1679461200000|2023-03-22 05:00:00|1455.9|1454.7|1455.8|1454.6|1456.4|1455.2|1454.8|1453.6|459
1679464800000|2023-03-22 06:00:00|1455.7|1454.5|1457.8|1456.6|1459|1457.8|1454.9|1453.7|782
1679468400000|2023-03-22 07:00:00|1457.5|1456.3|1454.2|1453|1457.5|1456.3|1453.7|1452.5|859
1679472000000|2023-03-22 08:00:00|1454.3|1453.1|1453.4|1452.2|1455.3|1454.1|1452|1450.8|624
1679475600000|2023-03-22 09:00:00|1453.5|1452.3|1453.6|1452.4|1455.7|1454.5|1452.9|1451.7|806
1679479200000|2023-03-22 10:00:00|1453.5|1452.3|1453|1451.8|1454.9|1453.7|1451.4|1450.2|681
1679482800000|2023-03-22 11:00:00|1453.1|1451.9|1452.4|1451.2|1453.5|1452.3|1449.5|1448.3|1455
1679486400000|2023-03-22 12:00:00|1452.5|1451.3|1451.8|1450.6|1453.9|1452.7|1451.2|1450|1186
1679490000000|2023-03-22 13:00:00|1453.8|1452.6|1442.2|1441|1454.7|1453.5|1441.1|1439.9|9890
1679493600000|2023-03-22 14:00:00|1442.1|1440.9|1439|1437.8|1442.2|1441|1435|1433.8|15807
1679497200000|2023-03-22 15:00:00|1438.9|1437.7|1447.3|1446.1|1447.6|1446.4|1437.7|1436.5|9698
1679500800000|2023-03-22 16:00:00|1447.1|1445.9|1445.1|1443.9|1448.7|1447.5|1442.2|1441|8135
1679504400000|2023-03-22 17:00:00|1444.9|1443.7|1441.9|1440.7|1445|1443.8|1440.4|1439.2|6713
1679508000000|2023-03-22 18:00:00|1441.8|1440.6|1439.1|1437.9|1444.6|1443.4|1437.3|1436.1|5301
1679529600000|2023-03-23 00:00:00|1440.4|1439.2|1438.1|1436.9|1441.5|1440.3|1437.8|1436.6|1067
1679533200000|2023-03-23 01:00:00|1438.3|1437.1|1436.9|1435.7|1443.3|1442.1|1435.9|1434.7|1161
1679536800000|2023-03-23 02:00:00|1436.8|1435.6|1441.5|1440.3|1442.2|1441|1435.3|1434.1|763
1679540400000|2023-03-23 03:00:00|1441.2|1440|1440.9|1439.7|1441.4|1440.2|1439.8|1438.6|226
1679544000000|2023-03-23 04:00:00|1441|1439.8|1442.3|1441.1|1442.5|1441.3|1440.8|1439.6|152
1679547600000|2023-03-23 05:00:00|1442.1|1440.9|1440.8|1439.6|1442.9|1441.7|1440.3|1439.1|458
1679551200000|2023-03-23 06:00:00|1441|1439.8|1440.2|1439|1442.6|1441.4|1439.6|1438.4|610
1679554800000|2023-03-23 07:00:00|1440.3|1439.1|1442.1|1440.9|1443.3|1442.1|1440.3|1439.1|418
1679558400000|2023-03-23 08:00:00|1441.7|1440.5|1441.3|1440.1|1444.5|1443.3|1441.3|1440.1|639
1679562000000|2023-03-23 09:00:00|1441.4|1440.2|1438.5|1437.3|1441.5|1440.3|1436.5|1435.3|632
1679565600000|2023-03-23 10:00:00|1438.7|1437.5|1440.9|1439.7|1441.1|1439.9|1436.3|1435.1|621
1679569200000|2023-03-23 11:00:00|1440.6|1439.4|1437.5|1436.3|1442.5|1441.3|1435.7|1434.5|1397
1679572800000|2023-03-23 12:00:00|1437.6|1436.4|1439|1437.8|1440.7|1439.5|1437.6|1436.4|1613
1679576400000|2023-03-23 13:00:00|1439.6|1438.4|1430.7|1429.5|1439.6|1438.4|1423.7|1422.5|12675
1679580000000|2023-03-23 14:00:00|1430.4|1429.2|1416.6|1415.4|1430.7|1429.5|1413.6|1412.4|15683
1679583600000|2023-03-23 15:00:00|1416.7|1415.5|1413|1411.8|1419|1417.8|1411.9|1410.7|9476
1679587200000|2023-03-23 16:00:00|1412.9|1411.7|1413.3|1412.1|1415.2|1414|1406.2|1405|10601
1679590800000|2023-03-23 17:00:00|1413.2|1412|1409.7|1408.5|1415.7|1414.5|1408.6|1407.4|9135
1679594400000|2023-03-23 18:00:00|1409.8|1408.6|1408.9|1407.7|1411.8|1410.6|1408.2|1407|6878
1679616000000|2023-03-24 00:00:00|1409.8|1408.6|1403.1|1401.9|1410.1|1408.9|1400.5|1399.3|2863
1679619600000|2023-03-24 01:00:00|1403.2|1402|1401.4|1400.2|1403.7|1402.5|1396.1|1394.9|1935
1679623200000|2023-03-24 02:00:00|1401.5|1400.3|1405.5|1404.3|1407.3|1406.1|1401.5|1400.3|1280
1679626800000|2023-03-24 03:00:00|1405.3|1404.1|1406.1|1404.9|1406.8|1405.6|1404.3|1403.1|422
1679630400000|2023-03-24 04:00:00|1406.2|1405|1406.3|1405.1|1406.8|1405.6|1405.7|1404.5|261
1679634000000|2023-03-24 05:00:00|1406.2|1405|1411|1409.8|1411.5|1410.3|1405.6|1404.4|1825
1679637600000|2023-03-24 06:00:00|1411.1|1409.9|1412.3|1411.1|1414.2|1413|1410.1|1408.9|1838
1679641200000|2023-03-24 07:00:00|1412.2|1411|1410.4|1409.2|1413.1|1411.9|1410.1|1408.9|720
1679644800000|2023-03-24 08:00:00|1410.7|1409.5|1406.4|1405.2|1411.2|1410|1404.6|1403.4|1131
1679648400000|2023-03-24 09:00:00|1406.6|1405.4|1401.7|1400.5|1411.6|1410.4|1401|1399.8|1214
1679652000000|2023-03-24 10:00:00|1401.5|1400.3|1402|1400.8|1402.5|1401.3|1396.4|1395.2|2104
1679655600000|2023-03-24 11:00:00|1402.1|1400.9|1400.2|1399|1402.1|1400.9|1398.4|1397.2|1394
1679659200000|2023-03-24 12:00:00|1400.4|1399.2|1401.7|1400.5|1403.6|1402.4|1398|1396.8|1964
1679662800000|2023-03-24 13:00:00|1407.3|1406.1|1414.6|1413.4|1417.3|1416.1|1403.3|1402.1|12559
1679666400000|2023-03-24 14:00:00|1414.7|1413.5|1412|1410.8|1419.5|1418.3|1412|1410.8|13514
1679670000000|2023-03-24 15:00:00|1411.7|1410.5|1415.4|1414.2|1418|1416.8|1408.3|1407.1|8705
1679673600000|2023-03-24 16:00:00|1415.3|1414.1|1421.7|1420.5|1422.1|1420.9|1414.6|1413.4|6207
1679677200000|2023-03-24 17:00:00|1421.2|1420|1419.7|1418.5|1422.7|1421.5|1417.9|1416.7|7568
1679680800000|2023-03-24 18:00:00|1419.8|1418.6|1419.7|1418.5|1420.6|1419.4|1417.7|1416.5|5913
1679875200000|2023-03-27 00:00:00|1420|1418.8|1419|1417.8|1421.5|1420.3|1416.8|1415.6|1502
1679878800000|2023-03-27 01:00:00|1419.1|1417.9|1416.3|1415.1|1420|1418.8|1415.3|1414.1|1429
1679882400000|2023-03-27 02:00:00|1416.4|1415.2|1416.6|1415.4|1417.9|1416.7|1415.8|1414.6|304
1679886000000|2023-03-27 03:00:00|1416.9|1415.7|1415.7|1414.5|1416.9|1415.7|1414.5|1413.3|345
1679889600000|2023-03-27 04:00:00|1415.6|1414.4|1415.4|1414.2|1415.7|1414.5|1414.5|1413.3|131
1679893200000|2023-03-27 05:00:00|1415.3|1414.1|1414.7|1413.5|1416.4|1415.2|1413.9|1412.7|395
1679896800000|2023-03-27 06:00:00|1414.6|1413.4|1416.1|1414.9|1416.3|1415.1|1413.8|1412.6|299
1679900400000|2023-03-27 07:00:00|1415.8|1414.6|1413.7|1412.5|1416.2|1415|1413.3|1412.1|439
1679904000000|2023-03-27 08:00:00|1413.5|1412.3|1413.5|1412.3|1415|1413.8|1412.9|1411.7|630
1679907600000|2023-03-27 09:00:00|1413.4|1412.2|1416.4|1415.2|1416.8|1415.6|1412.6|1411.4|669
1679911200000|2023-03-27 10:00:00|1416.5|1415.3|1419.4|1418.2|1419.9|1418.7|1415.9|1414.7|583
1679914800000|2023-03-27 11:00:00|1419.5|1418.3|1420.8|1419.6|1421.9|1420.7|1419.2|1418|666
1679918400000|2023-03-27 12:00:00|1420.9|1419.7|1422.9|1421.7|1424.9|1423.7|1420.7|1419.5|1243
1679922000000|2023-03-27 13:00:00|1417.8|1416.6|1419.4|1418.2|1419.6|1418.4|1413.5|1412.3|7837
1679925600000|2023-03-27 14:00:00|1419.5|1418.3|1427.3|1426.1|1428.1|1426.9|1419.2|1418|10643
1679929200000|2023-03-27 15:00:00|1427.4|1426.2|1428.5|1427.3|1432.5|1431.3|1423.9|1422.7|6645
1679932800000|2023-03-27 16:00:00|1428.4|1427.2|1430.4|1429.2|1430.9|1429.7|1428.3|1427.1|4439
1679936400000|2023-03-27 17:00:00|1430.8|1429.6|1433.5|1432.3|1433.9|1432.7|1430.3|1429.1|6074
1679940000000|2023-03-27 18:00:00|1433.4|1432.2|1430.7|1429.5|1434.8|1433.6|1430.3|1429.1|3963
1679961600000|2023-03-28 00:00:00|1430.3|1429.1|1433.1|1431.9|1433.5|1432.3|1430|1428.8|969
1679965200000|2023-03-28 01:00:00|1433|1431.8|1432.2|1431|1435.2|1434|1430.9|1429.7|746
1679968800000|2023-03-28 02:00:00|1432.3|1431.1|1432.5|1431.3|1433.8|1432.6|1431.6|1430.4|298
1679972400000|2023-03-28 03:00:00|1432.4|1431.2|1431.9|1430.7|1432.9|1431.7|1431.9|1430.7|131
1679976000000|2023-03-28 04:00:00|1432|1430.8|1431.8|1430.6|1432.3|1431.1|1431.3|1430.1|129
1679979600000|2023-03-28 05:00:00|1431.7|1430.5|1431.5|1430.3|1432.2|1431|1430.7|1429.5|270
1679983200000|2023-03-28 06:00:00|1431.6|1430.4|1433.4|1432.2|1434.1|1432.9|1430.6|1429.4|484
1679986800000|2023-03-28 07:00:00|1433.3|1432.1|1431.9|1430.7|1434.1|1432.9|1430.9|1429.7|813
1679990400000|2023-03-28 08:00:00|1431.7|1430.5|1430.7|1429.5|1431.9|1430.7|1428.8|1427.6|434
1679994000000|2023-03-28 09:00:00|1430.8|1429.6|1433.5|1432.3|1434.4|1433.2|1430.5|1429.3|557
1679997600000|2023-03-28 10:00:00|1433.6|1432.4|1435.6|1434.4|1436|1434.8|1433.5|1432.3|563
1680001200000|2023-03-28 11:00:00|1435.7|1434.5|1439.4|1438.2|1440.7|1439.5|1435.6|1434.4|1672
1680004800000|2023-03-28 12:00:00|1439.2|1438|1439.9|1438.7|1442.5|1441.3|1439.2|1438|1398
1680008400000|2023-03-28 13:00:00|1441|1439.8|1440|1438.8|1443.6|1442.4|1435.7|1434.5|9274
1680012000000|2023-03-28 14:00:00|1440.1|1438.9|1446.3|1445.1|1450.2|1449|1440.1|1438.9|11221
1680015600000|2023-03-28 15:00:00|1446.2|1445|1449.1|1447.9|1449.2|1448|1444.2|1443|10070
1680019200000|2023-03-28 16:00:00|1448.9|1447.7|1454.8|1453.6|1455.4|1454.2|1447.9|1446.7|9643
1680022800000|2023-03-28 17:00:00|1454.7|1453.5|1456|1454.8|1457.9|1456.7|1452.9|1451.7|9604
1680026400000|2023-03-28 18:00:00|1456.1|1454.9|1454.8|1453.6|1457.9|1456.7|1454.6|1453.4|5439
1680048000000|2023-03-29 00:00:00|1454|1452.8|1455.5|1454.3|1457.5|1456.3|1453.4|1452.2|1002
1680051600000|2023-03-29 01:00:00|1455.6|1454.4|1453.5|1452.3|1455.6|1454.4|1451.7|1450.5|1492
1680055200000|2023-03-29 02:00:00|1453.6|1452.4|1452.1|1450.9|1453.8|1452.6|1452|1450.8|463
1680058800000|2023-03-29 03:00:00|1452.3|1451.1|1451.6|1450.4|1452.6|1451.4|1450.5|1449.3|472
1680062400000|2023-03-29 04:00:00|1451.7|1450.5|1451.9|1450.7|1452.5|1451.3|1451.2|1450|157
1680066000000|2023-03-29 05:00:00|1452.1|1450.9|1450.7|1449.5|1452.2|1451|1450.1|1448.9|370
1680069600000|2023-03-29 06:00:00|1450.5|1449.3|1450|1448.8|1451.1|1449.9|1449.3|1448.1|850
1680073200000|2023-03-29 07:00:00|1449.8|1448.6|1450.4|1449.2|1451|1449.8|1449.5|1448.3|360
1680076800000|2023-03-29 08:00:00|1450.5|1449.3|1450.2|1449|1451.7|1450.5|1449.3|1448.1|1067
1680080400000|2023-03-29 09:00:00|1450.3|1449.1|1453.1|1451.9|1453.5|1452.3|1449.8|1448.6|520
1680084000000|2023-03-29 10:00:00|1453|1451.8|1455.1|1453.9|1455.6|1454.4|1452.8|1451.6|556
1680087600000|2023-03-29 11:00:00|1455|1453.8|1456.2|1455|1456.4|1455.2|1453.5|1452.3|690
1680091200000|2023-03-29 12:00:00|1456.5|1455.3|1457.3|1456.1|1459.3|1458.1|1456.5|1455.3|1513
1680094800000|2023-03-29 13:00:00|1455.5|1454.3|1456.2|1455|1457.4|1456.2|1450.9|1449.7|8187
1680098400000|2023-03-29 14:00:00|1456.1|1454.9|1459|1457.8|1460.5|1459.3|1455|1453.8|9802
1680102000000|2023-03-29 15:00:00|1458.9|1457.7|1461.8|1460.6|1463.9|1462.7|1458.7|1457.5|9641
1680105600000|2023-03-29 16:00:00|1461.7|1460.5|1460.1|1458.9|1463.7|1462.5|1459.6|1458.4|5337
1680109200000|2023-03-29 17:00:00|1459.9|1458.7|1463.8|1462.6|1465.1|1463.9|1459.8|1458.6|6112
1680112800000|2023-03-29 18:00:00|1463.9|1462.7|1461.6|1460.4|1466|1464.8|1461.5|1460.3|5440
1680134400000|2023-03-30 00:00:00|1461.9|1460.7|1461.1|1459.9|1464|1462.8|1460.6|1459.4|937
1680138000000|2023-03-30 01:00:00|1461.2|1460|1459.3|1458.1|1461.5|1460.3|1459.2|1458|613
1680141600000|2023-03-30 02:00:00|1459.2|1458|1460.7|1459.5|1461.3|1460.1|1459|1457.8|270
1680145200000|2023-03-30 03:00:00|1460.9|1459.7|1461.5|1460.3|1462.2|1461|1460|1458.8|298
1680148800000|2023-03-30 04:00:00|1461.4|1460.2|1462.5|1461.3|1462.7|1461.5|1461.3|1460.1|123
1680152400000|2023-03-30 05:00:00|1462.4|1461.2|1463.4|1462.2|1464.5|1463.3|1461.6|1460.4|435
1680156000000|2023-03-30 06:00:00|1463.2|1462|1460.6|1459.4|1464|1462.8|1459.5|1458.3|693
1680159600000|2023-03-30 07:00:00|1460.7|1459.5|1462.4|1461.2|1462.5|1461.3|1458.8|1457.6|381
1680163200000|2023-03-30 08:00:00|1462.2|1461|1462|1460.8|1462.9|1461.7|1460.3|1459.1|339
1680166800000|2023-03-30 09:00:00|1461.8|1460.6|1462.4|1461.2|1463.3|1462.1|1461.2|1460|369
1680170400000|2023-03-30 10:00:00|1462.3|1461.1|1464.4|1463.2|1464.4|1463.2|1462.3|1461.1|880
1680174000000|2023-03-30 11:00:00|1464.8|1463.6|1465.7|1464.5|1466.2|1465|1464.6|1463.4|1467
1680177600000|2023-03-30 12:00:00|1465.8|1464.6|1465|1463.8|1466.5|1465.3|1464.6|1463.4|2868
1680181200000|2023-03-30 13:00:00|1466|1464.8|1463.2|1462|1467.2|1466|1460.3|1459.1|11166
1680184800000|2023-03-30 14:00:00|1463.1|1461.9|1461.2|1460|1463.5|1462.3|1456.7|1455.5|14806
1680188400000|2023-03-30 15:00:00|1461.4|1460.2|1459.6|1458.4|1464.6|1463.4|1458.7|1457.5|7224
1680192000000|2023-03-30 16:00:00|1459.7|1458.5|1460.4|1459.2|1461.4|1460.2|1458.9|1457.7|3518
1680195600000|2023-03-30 17:00:00|1460.2|1459|1459.8|1458.6|1461.1|1459.9|1457.6|1456.4|4734
1680199200000|2023-03-30 18:00:00|1459.6|1458.4|1459.3|1458.1|1460.5|1459.3|1458.2|1457|3879
1680220800000|2023-03-31 00:00:00|1455.5|1454.3|1458.8|1457.6|1459.4|1458.2|1454.5|1453.3|692
1680224400000|2023-03-31 01:00:00|1459|1457.8|1459.7|1458.5|1461.8|1460.6|1457.8|1456.6|463
1680228000000|2023-03-31 02:00:00|1459.8|1458.6|1457.8|1456.6|1460.2|1459|1457.5|1456.3|217
1680231600000|2023-03-31 03:00:00|1457.9|1456.7|1456.8|1455.6|1457.9|1456.7|1456.1|1454.9|205
1680235200000|2023-03-31 04:00:00|1456.9|1455.7|1456|1454.8|1456.9|1455.7|1455.9|1454.7|113
1680238800000|2023-03-31 05:00:00|1456.1|1454.9|1455.2|1454|1456.4|1455.2|1454.6|1453.4|263
1680242400000|2023-03-31 06:00:00|1455.1|1453.9|1456.7|1455.5|1457.1|1455.9|1453.8|1452.6|401
1680246000000|2023-03-31 07:00:00|1456.8|1455.6|1453.2|1452|1457.8|1456.6|1453.1|1451.9|502
1680249600000|2023-03-31 08:00:00|1452.8|1451.6|1457|1455.8|1457.5|1456.3|1452.7|1451.5|698
1680253200000|2023-03-31 09:00:00|1457.1|1455.9|1457.7|1456.5|1458.5|1457.3|1456.2|1455|1215
1680256800000|2023-03-31 10:00:00|1458.2|1457|1460.8|1459.6|1462|1460.8|1457.7|1456.5|890
1680260400000|2023-03-31 11:00:00|1461.1|1459.9|1460.7|1459.5|1462.2|1461|1460.1|1458.9|818
1680264000000|2023-03-31 12:00:00|1460.8|1459.6|1461.4|1460.2|1462.8|1461.6|1460.8|1459.6|1208
1680267600000|2023-03-31 13:00:00|1460.7|1459.5|1462.5|1461.3|1463.9|1462.7|1456.5|1455.3|6736
1680271200000|2023-03-31 14:00:00|1462.6|1461.4|1473.7|1472.5|1474.4|1473.2|1462.5|1461.3|11286
1680274800000|2023-03-31 15:00:00|1473.5|1472.3|1476|1474.8|1479.8|1478.6|1470.1|1468.9|9105
1680278400000|2023-03-31 16:00:00|1476.2|1475|1486.8|1485.6|1495.8|1494|1474.4|1473.2|19340
1680282000000|2023-03-31 17:00:00|1486.7|1485.5|1487.5|1486.3|1490.2|1489|1482.2|1481|10865
1680285600000|2023-03-31 18:00:00|1487.6|1486.4|1488|1486.8|1490|1488.8|1487|1485.8|6861
1680480000000|2023-04-03 00:00:00|1493.7|1492.5|1496|1494.8|1497|1495.8|1493.1|1491.9|3035
1680483600000|2023-04-03 01:00:00|1495.5|1494.3|1497.1|1495.9|1499.1|1497.9|1494.9|1493.7|1361
1680487200000|2023-04-03 02:00:00|1497.3|1496.1|1496|1494.8|1497.7|1496.5|1496|1494.8|781
1680490800000|2023-04-03 03:00:00|1496.2|1495|1496.2|1495|1496.8|1495.6|1495.5|1494.3|297
1680494400000|2023-04-03 04:00:00|1496.1|1494.9|1495.3|1494.1|1496.4|1495.2|1495.3|1494.1|123
1680498000000|2023-04-03 05:00:00|1495.2|1494|1494.5|1493.3|1495.8|1494.6|1494|1492.8|431
1680501600000|2023-04-03 06:00:00|1494.6|1493.4|1497.4|1496.2|1497.4|1496.2|1494.1|1492.9|554
1680505200000|2023-04-03 07:00:00|1497.5|1496.3|1496.5|1495.3|1498|1496.8|1496.3|1495.1|443
1680508800000|2023-04-03 08:00:00|1496.8|1495.6|1495.6|1494.4|1497.6|1496.4|1494.3|1493.1|498
1680512400000|2023-04-03 09:00:00|1495.5|1494.3|1495.7|1494.5|1498.4|1497.2|1495.2|1494|662
1680516000000|2023-04-03 10:00:00|1495.9|1494.7|1496.5|1495.3|1496.7|1495.5|1494.8|1493.6|647
1680519600000|2023-04-03 11:00:00|1496.4|1495.2|1500.2|1499|1500.7|1499.5|1496.1|1494.9|824
1680523200000|2023-04-03 12:00:00|1500.1|1498.9|1500.2|1499|1500.8|1499.6|1498.6|1497.4|1628
1680526800000|2023-04-03 13:00:00|1499.9|1498.7|1502.6|1501.4|1503.2|1502|1494.5|1493.3|8041
1680530400000|2023-04-03 14:00:00|1502.7|1501.5|1502.9|1501.7|1510.8|1509.6|1502.2|1501|14528
1680534000000|2023-04-03 15:00:00|1503|1501.8|1502.1|1500.9|1503.9|1502.7|1499.6|1498.4|9343
1680537600000|2023-04-03 16:00:00|1502.2|1501|1500.8|1499.6|1503.6|1502.4|1499.3|1498.1|6660
1680541200000|2023-04-03 17:00:00|1500.9|1499.7|1504.7|1503.5|1505.4|1504.2|1500.8|1499.6|4957
1680544800000|2023-04-03 18:00:00|1504.5|1503.3|1504.4|1503.2|1506.1|1504.9|1502.4|1501.2|5693
1680566400000|2023-04-04 00:00:00|1503.4|1502.2|1503.5|1502.3|1504.8|1503.6|1502|1500.8|683
1680570000000|2023-04-04 01:00:00|1503.4|1502.2|1504.8|1503.6|1505.5|1504.3|1502.4|1501.2|918
1680573600000|2023-04-04 02:00:00|1504.7|1503.5|1504.7|1503.5|1504.9|1503.7|1503.6|1502.4|225
1680577200000|2023-04-04 03:00:00|1504.6|1503.4|1504.5|1503.3|1505.5|1504.3|1504.3|1503.1|88
1680580800000|2023-04-04 04:00:00|1504.6|1503.4|1504.5|1503.3|1505.3|1504.1|1504.1|1502.9|275
1680584400000|2023-04-04 05:00:00|1504.4|1503.2|1502.4|1501.2|1504.9|1503.7|1501.8|1500.6|427
1680588000000|2023-04-04 06:00:00|1502.5|1501.3|1503.8|1502.6|1503.9|1502.7|1500.9|1499.7|334
1680591600000|2023-04-04 07:00:00|1503.9|1502.7|1502.5|1501.3|1503.9|1502.7|1500.1|1498.9|1100
1680595200000|2023-04-04 08:00:00|1502.3|1501.1|1502.7|1501.5|1504.6|1503.4|1501|1499.8|724
1680598800000|2023-04-04 09:00:00|1502.8|1501.6|1500.9|1499.7|1502.8|1501.6|1500.5|1499.3|464
1680602400000|2023-04-04 10:00:00|1501|1499.8|1500.9|1499.7|1501.9|1500.7|1500.1|1498.9|404
1680606000000|2023-04-04 11:00:00|1500.8|1499.6|1499.5|1498.3|1500.9|1499.7|1498.3|1497.1|2861
1680609600000|2023-04-04 12:00:00|1499.3|1498.1|1495.4|1494.2|1499.6|1498.4|1493.9|1492.7|1673
1680613200000|2023-04-04 13:00:00|1496.3|1495.1|1497.5|1496.3|1501|1499.8|1493.8|1492.6|6876
1680616800000|2023-04-04 14:00:00|1497.6|1496.4|1496.7|1495.5|1500.7|1499.5|1494.4|1493.2|9188
1680620400000|2023-04-04 15:00:00|1496.8|1495.6|1489|1487.8|1496.9|1495.7|1488.5|1487.3|7457
1680624000000|2023-04-04 16:00:00|1488.5|1487.3|1491.1|1489.9|1492.3|1491.1|1486.9|1485.7|6375
1680627600000|2023-04-04 17:00:00|1491|1489.8|1492.9|1491.7|1492.9|1491.7|1489.5|1488.3|3953
1680631200000|2023-04-04 18:00:00|1492.8|1491.6|1497|1495.8|1497.6|1496.4|1492.2|1491|8356
1680652800000|2023-04-05 00:00:00|1496.4|1495.2|1496.4|1495.2|1497.1|1495.9|1494.8|1493.6|2046
1680656400000|2023-04-05 01:00:00|1496.3|1495.1|1496.9|1495.7|1497.3|1496.1|1495.5|1494.3|790
1680660000000|2023-04-05 02:00:00|1497.2|1496|1497.6|1496.4|1497.8|1496.6|1496.8|1495.6|518
1680663600000|2023-04-05 03:00:00|1497.5|1496.3|1496|1494.8|1497.8|1496.6|1496|1494.8|231
1680667200000|2023-04-05 04:00:00|1495.9|1494.7|1495.4|1494.2|1496.1|1494.9|1495.3|1494.1|217
1680670800000|2023-04-05 05:00:00|1495.5|1494.3|1495.4|1494.2|1496.4|1495.2|1495.4|1494.2|234
1680674400000|2023-04-05 06:00:00|1495.5|1494.3|1494.7|1493.5|1496.3|1495.1|1494.7|1493.5|406
1680678000000|2023-04-05 07:00:00|1494.6|1493.4|1489.6|1488.4|1494.6|1493.4|1489.4|1488.2|1369
1680681600000|2023-04-05 08:00:00|1489.8|1488.6|1489|1487.8|1490|1488.8|1487|1485.8|962
1680685200000|2023-04-05 09:00:00|1488.9|1487.7|1486.9|1485.7|1489|1487.8|1485.3|1484.1|1093
1680688800000|2023-04-05 10:00:00|1487|1485.8|1486.4|1485.2|1488|1486.8|1484.4|1483.2|1208
1680692400000|2023-04-05 11:00:00|1486.5|1485.3|1484.8|1483.6|1486.7|1485.5|1483.2|1482|2129
1680696000000|2023-04-05 12:00:00|1484.7|1483.5|1487.2|1486|1487.3|1486.1|1483.8|1482.6|1246
1680699600000|2023-04-05 13:00:00|1488.5|1487.3|1496.2|1495|1497|1495.8|1488.1|1486.9|11708
1680703200000|2023-04-05 14:00:00|1496.3|1495.1|1497|1495.8|1503.2|1502|1492.5|1491.3|10598
1680706800000|2023-04-05 15:00:00|1497.1|1495.9|1490.5|1489.3|1497.8|1496.6|1490.5|1489.3|9139
1680710400000|2023-04-05 16:00:00|1490.8|1489.6|1489.3|1488.1|1493.5|1492.3|1488.9|1487.7|4679
1680714000000|2023-04-05 17:00:00|1489.1|1487.9|1489.1|1487.9|1489.3|1488.1|1486|1484.8|7282
1680717600000|2023-04-05 18:00:00|1489.3|1488.1|1488.9|1487.7|1490.1|1488.9|1488.1|1486.9|4536
1680739200000|2023-04-06 00:00:00|1488.6|1487.4|1487.3|1486.1|1489.5|1488.3|1486.8|1485.6|1182
1680742800000|2023-04-06 01:00:00|1487.2|1486|1488.8|1487.6|1489.8|1488.6|1486.3|1485.1|1076
1680746400000|2023-04-06 02:00:00|1488.7|1487.5|1487.4|1486.2|1490.1|1488.9|1487.1|1485.9|584
1680750000000|2023-04-06 03:00:00|1487.5|1486.3|1485.5|1484.3|1489|1487.8|1484.9|1483.7|388
1680753600000|2023-04-06 04:00:00|1485.6|1484.4|1485.2|1484|1485.7|1484.5|1483.7|1482.5|482
1680757200000|2023-04-06 05:00:00|1485.1|1483.9|1485|1483.8|1485.8|1484.6|1483.3|1482.1|389
1680760800000|2023-04-06 06:00:00|1484.8|1483.6|1482.2|1481|1485.6|1484.4|1482.1|1480.9|547
1680764400000|2023-04-06 07:00:00|1482.3|1481.1|1485.3|1484.1|1486.4|1485.2|1482|1480.8|349
1680768000000|2023-04-06 08:00:00|1485.9|1484.7|1484.2|1483|1486.2|1485|1482.8|1481.6|524
1680771600000|2023-04-06 09:00:00|1484.3|1483.1|1483|1481.8|1485.1|1483.9|1481.6|1480.4|773
1680775200000|2023-04-06 10:00:00|1482.9|1481.7|1482.9|1481.7|1483.9|1482.7|1482.4|1481.2|501
1680778800000|2023-04-06 11:00:00|1482.8|1481.6|1481.5|1480.3|1483|1481.8|1480.5|1479.3|849
1680782400000|2023-04-06 12:00:00|1481.3|1480.1|1477.8|1476.6|1481.6|1480.4|1476.3|1475.1|1942
1680786000000|2023-04-06 13:00:00|1476.5|1475.3|1470.3|1469.1|1476.5|1475.3|1465.1|1463.9|13581
1680789600000|2023-04-06 14:00:00|1470.2|1469|1472.5|1471.3|1474.9|1473.7|1467.7|1466.5|10061
1680793200000|2023-04-06 15:00:00|1472.6|1471.4|1468.8|1467.6|1472.6|1471.4|1467.1|1465.9|5787
1680796800000|2023-04-06 16:00:00|1468.9|1467.7|1470.4|1469.2|1472.7|1471.5|1468|1466.8|4141
1680800400000|2023-04-06 17:00:00|1470.6|1469.4|1471.4|1470.2|1474.2|1473|1468.3|1467.1|4859
1680804000000|2023-04-06 18:00:00|1471.3|1470.1|1473.3|1472.1|1473.7|1472.5|1471.1|1469.9|3622
1681084800000|2023-04-10 00:00:00|1468.7|1467.5|1471.7|1470.5|1472.2|1471|1467.8|1466.6|1449
1681088400000|2023-04-10 01:00:00|1471.8|1470.6|1474.5|1473.3|1474.5|1473.3|1468.9|1467.7|1657
1681092000000|2023-04-10 02:00:00|1474.4|1473.2|1473|1471.8|1476|1474.8|1472.3|1471.1|925
1681095600000|2023-04-10 03:00:00|1472.8|1471.6|1474.4|1473.2|1475.6|1474.4|1472.4|1471.2|262
1681099200000|2023-04-10 04:00:00|1474.5|1473.3|1475.7|1474.5|1475.7|1474.5|1473.9|1472.7|226
1681102800000|2023-04-10 05:00:00|1475.9|1474.7|1476.5|1475.3|1477.1|1475.9|1475.4|1474.2|455
1681106400000|2023-04-10 06:00:00|1476.6|1475.4|1475|1473.8|1476.7|1475.5|1474.7|1473.5|338
1681110000000|2023-04-10 07:00:00|1474.9|1473.7|1472.8|1471.6|1474.9|1473.7|1471.3|1470.1|406
1681113600000|2023-04-10 08:00:00|1473|1471.8|1471|1469.8|1474.5|1473.3|1471|1469.8|792
1681117200000|2023-04-10 09:00:00|1471.2|1470|1469.7|1468.5|1471.4|1470.2|1469.7|1468.5|878
1681120800000|2023-04-10 10:00:00|1469.5|1468.3|1471|1469.8|1472.3|1471.1|1469.5|1468.3|541
1681124400000|2023-04-10 11:00:00|1470.9|1469.7|1473.9|1472.7|1474.3|1473.1|1470.6|1469.4|698
1681128000000|2023-04-10 12:00:00|1474|1472.8|1471.1|1469.9|1474.8|1473.6|1470.4|1469.2|1287
1681131600000|2023-04-10 13:00:00|1471.7|1470.5|1468.9|1467.7|1471.7|1470.5|1464.2|1463|8231
1681135200000|2023-04-10 14:00:00|1468.7|1467.5|1472.2|1471|1474.4|1473.2|1466.8|1465.6|7338
1681138800000|2023-04-10 15:00:00|1471.8|1470.6|1469.6|1468.4|1474.6|1473.4|1468.1|1466.9|10349
1681142400000|2023-04-10 16:00:00|1469.5|1468.3|1465.9|1464.7|1470.9|1469.7|1465.8|1464.6|5710
1681146000000|2023-04-10 17:00:00|1466|1464.8|1464.6|1463.4|1466.6|1465.4|1463.6|1462.4|6395
1681149600000|2023-04-10 18:00:00|1464.5|1463.3|1469.9|1468.7|1470|1468.8|1464.3|1463.1|6962
1681171200000|2023-04-11 00:00:00|1468.9|1467.7|1467.5|1466.3|1470.7|1469.5|1467.2|1466|960
1681174800000|2023-04-11 01:00:00|1467.7|1466.5|1470.3|1469.1|1470.8|1469.6|1467.1|1465.9|946
1681178400000|2023-04-11 02:00:00|1470.1|1468.9|1471.6|1470.4|1474|1472.8|1470|1468.8|1092
1681182000000|2023-04-11 03:00:00|1471.7|1470.5|1472.9|1471.7|1475|1473.8|1471|1469.8|448
1681185600000|2023-04-11 04:00:00|1472.8|1471.6|1472.9|1471.7|1473.3|1472.1|1472.8|1471.6|67
1681189200000|2023-04-11 05:00:00|1473|1471.8|1477.3|1476.1|1478.4|1477.2|1472.9|1471.7|839
1681192800000|2023-04-11 06:00:00|1477.4|1476.2|1481|1479.8|1482.4|1481.2|1477.2|1476|1568
1681196400000|2023-04-11 07:00:00|1480.9|1479.7|1480.1|1478.9|1482.5|1481.3|1478.6|1477.4|744
1681200000000|2023-04-11 08:00:00|1480|1478.8|1479.1|1477.9|1481.7|1480.5|1478.8|1477.6|807
1681203600000|2023-04-11 09:00:00|1479|1477.8|1477.8|1476.6|1479.6|1478.4|1477.3|1476.1|744
1681207200000|2023-04-11 10:00:00|1477.9|1476.7|1476.3|1475.1|1478.7|1477.5|1475.6|1474.4|605
1681210800000|2023-04-11 11:00:00|1476.1|1474.9|1475.7|1474.5|1477.5|1476.3|1475.6|1474.4|754
1681214400000|2023-04-11 12:00:00|1475.8|1474.6|1477.3|1476.1|1477.5|1476.3|1474|1472.8|903
1681218000000|2023-04-11 13:00:00|1476.8|1475.6|1485|1483.8|1486.3|1485.1|1474.7|1473.5|12939
1681221600000|2023-04-11 14:00:00|1485.1|1483.9|1478.3|1477.1|1486.9|1485.7|1478.1|1476.9|10054
1681225200000|2023-04-11 15:00:00|1478.1|1476.9|1479.1|1477.9|1480.5|1479.3|1473.3|1472.1|11186
1681228800000|2023-04-11 16:00:00|1479|1477.8|1471.1|1469.9|1483.5|1482.3|1468.9|1467.7|18787
1681232400000|2023-04-11 17:00:00|1471.2|1470|1478.5|1477.3|1478.6|1477.4|1471.1|1469.9|7807
1681236000000|2023-04-11 18:00:00|1478.6|1477.4|1477.8|1476.6|1479.2|1478|1475.6|1474.4|10029
1681257600000|2023-04-12 00:00:00|1476.8|1475.6|1475.4|1474.2|1479|1477.8|1474.7|1473.5|1345
1681261200000|2023-04-12 01:00:00|1475.3|1474.1|1474.4|1473.2|1476.2|1475|1472.6|1471.4|794
1681264800000|2023-04-12 02:00:00|1474.3|1473.1|1472.5|1471.3|1475.4|1474.2|1471.9|1470.7|460
1681268400000|2023-04-12 03:00:00|1472.4|1471.2|1472.3|1471.1|1472.5|1471.3|1471.2|1470|185
1681272000000|2023-04-12 04:00:00|1472.1|1470.9|1472.5|1471.3|1472.8|1471.6|1472|1470.8|112
1681275600000|2023-04-12 05:00:00|1472.6|1471.4|1473.2|1472|1473.6|1472.4|1471.3|1470.1|338
1681279200000|2023-04-12 06:00:00|1473.4|1472.2|1473.4|1472.2|1474|1472.8|1471.8|1470.6|759
1681282800000|2023-04-12 07:00:00|1473.3|1472.1|1473.8|1472.6|1474.4|1473.2|1472.2|1471|393
1681286400000|2023-04-12 08:00:00|1473.7|1472.5|1472.7|1471.5|1473.8|1472.6|1471.1|1469.9|317
1681290000000|2023-04-12 09:00:00|1472.6|1471.4|1474.9|1473.7|1475|1473.8|1471.1|1469.9|983
1681293600000|2023-04-12 10:00:00|1474.8|1473.6|1475.3|1474.1|1476.2|1475|1474.1|1472.9|581
1681297200000|2023-04-12 11:00:00|1475.4|1474.2|1475.9|1474.7|1476.1|1474.9|1474.2|1473|594
1681300800000|2023-04-12 12:00:00|1475.8|1474.6|1476.9|1475.7|1478.6|1477.4|1474.5|1473.3|1303
1681304400000|2023-04-12 13:00:00|1477.6|1476.4|1479.8|1478.6|1481.1|1479.9|1471|1469.8|11459
1681308000000|2023-04-12 14:00:00|1480|1478.8|1473.4|1472.2|1483.4|1482.2|1473.3|1472.1|15713
1681311600000|2023-04-12 15:00:00|1473.3|1472.1|1479.3|1478.1|1480.1|1478.9|1471.8|1470.6|10045
1681315200000|2023-04-12 16:00:00|1479.4|1478.2|1483.1|1481.9|1483.8|1482.6|1478|1476.8|8326
1681318800000|2023-04-12 17:00:00|1483.3|1482.1|1480.5|1479.3|1484.9|1483.7|1479.6|1478.4|10859
1681322400000|2023-04-12 18:00:00|1480.6|1479.4|1480.3|1479.1|1481.2|1480|1478.4|1477.2|10308
1681344000000|2023-04-13 00:00:00|1478.7|1477.5|1482.2|1481|1482.7|1481.5|1477.4|1476.2|1387
1681347600000|2023-04-13 01:00:00|1482.3|1481.1|1486.1|1484.9|1487.5|1486.3|1481|1479.8|1183
1681351200000|2023-04-13 02:00:00|1486|1484.8|1486.6|1485.4|1487.2|1486|1485.3|1484.1|717
1681354800000|2023-04-13 03:00:00|1486.7|1485.5|1486.4|1485.2|1487.3|1486.1|1486.4|1485.2|436
1681358400000|2023-04-13 04:00:00|1486.5|1485.3|1487|1485.8|1487|1485.8|1486.3|1485.1|320
1681362000000|2023-04-13 05:00:00|1487.1|1485.9|1487.1|1485.9|1488|1486.8|1486.4|1485.2|303
1681365600000|2023-04-13 06:00:00|1487.3|1486.1|1487.3|1486.1|1489|1487.8|1487.3|1486.1|900
1681369200000|2023-04-13 07:00:00|1486.9|1485.7|1489.6|1488.4|1490|1488.8|1486.5|1485.3|686
1681372800000|2023-04-13 08:00:00|1489.5|1488.3|1487.4|1486.2|1490.2|1489|1487.1|1485.9|1492
1681376400000|2023-04-13 09:00:00|1487.5|1486.3|1490|1488.8|1490.2|1489|1487.1|1485.9|594
1681380000000|2023-04-13 10:00:00|1489.9|1488.7|1489.9|1488.7|1490.1|1488.9|1487.7|1486.5|1072
1681383600000|2023-04-13 11:00:00|1490.1|1488.9|1491.1|1489.9|1491.4|1490.2|1489.1|1487.9|1134
1681387200000|2023-04-13 12:00:00|1491.4|1490.2|1489.1|1487.9|1491.9|1490.7|1489|1487.8|1277
1681390800000|2023-04-13 13:00:00|1490.7|1489.5|1489.2|1488|1496|1494.8|1488.5|1487.3|11533
1681394400000|2023-04-13 14:00:00|1489|1487.8|1487|1485.8|1491.8|1490.6|1486.4|1485.2|10029
1681398000000|2023-04-13 15:00:00|1486.8|1485.6|1481.4|1480.2|1487.8|1486.6|1479.1|1477.9|10173
1681401600000|2023-04-13 16:00:00|1481.5|1480.3|1481.5|1480.3|1483|1481.8|1479.6|1478.4|7220
1681405200000|2023-04-13 17:00:00|1481.7|1480.5|1479.3|1478.1|1482|1480.8|1478.2|1477|6346
1681408800000|2023-04-13 18:00:00|1479.4|1478.2|1480.8|1479.6|1481|1479.8|1478.4|1477.2|7744
1681430400000|2023-04-14 00:00:00|1479.1|1477.9|1477.9|1476.7|1479.5|1478.3|1477.2|1476|1189
1681434000000|2023-04-14 01:00:00|1478|1476.8|1481.7|1480.5|1482.2|1481|1478|1476.8|1583
1681437600000|2023-04-14 02:00:00|1481.8|1480.6|1477.6|1476.4|1482|1480.8|1476.8|1475.6|740
1681441200000|2023-04-14 03:00:00|1477.5|1476.3|1476.4|1475.2|1477.6|1476.4|1476.4|1475.2|273
1681444800000|2023-04-14 04:00:00|1476.7|1475.5|1475.9|1474.7|1477.7|1476.5|1475.5|1474.3|630
1681448400000|2023-04-14 05:00:00|1475.8|1474.6|1476.7|1475.5|1477.7|1476.5|1474.9|1473.7|813
1681452000000|2023-04-14 06:00:00|1476.8|1475.6|1473.8|1472.6|1476.9|1475.7|1473.7|1472.5|1132
1681455600000|2023-04-14 07:00:00|1473.9|1472.7|1472.5|1471.3|1475.6|1474.4|1472.5|1471.3|762
1681459200000|2023-04-14 08:00:00|1472.6|1471.4|1472.2|1471|1474.7|1473.5|1472.1|1470.9|860
1681462800000|2023-04-14 09:00:00|1472.1|1470.9|1472.1|1470.9|1472.9|1471.7|1471.1|1469.9|840
1681466400000|2023-04-14 10:00:00|1471.9|1470.7|1472.9|1471.7|1473.3|1472.1|1471.9|1470.7|997
1681470000000|2023-04-14 11:00:00|1472.6|1471.4|1474.4|1473.2|1474.8|1473.6|1472.1|1470.9|909
1681473600000|2023-04-14 12:00:00|1474.2|1473|1474.9|1473.7|1476.6|1475.4|1474.2|1473|1297
1681477200000|2023-04-14 13:00:00|1474.3|1473.1|1473.6|1472.4|1475.5|1474.3|1470.1|1468.9|10321
1681480800000|2023-04-14 14:00:00|1473.3|1472.1|1466.3|1465.1|1473.9|1472.7|1465.6|1464.4|11038
1681484400000|2023-04-14 15:00:00|1466.2|1465|1470.9|1469.7|1471.8|1470.6|1465.8|1464.6|6456
1681488000000|2023-04-14 16:00:00|1471.1|1469.9|1473.4|1472.2|1474|1472.8|1469.9|1468.7|5741
1681491600000|2023-04-14 17:00:00|1473.5|1472.3|1473.8|1472.6|1475|1473.8|1472.2|1471|9052
1681495200000|2023-04-14 18:00:00|1473.7|1472.5|1473.5|1472.3|1475.4|1474.2|1472.5|1471.3|6145
1681689600000|2023-04-17 00:00:00|1472.7|1471.5|1470|1468.8|1474.8|1473.6|1469.8|1468.6|1230
1681693200000|2023-04-17 01:00:00|1469.9|1468.7|1476.2|1475|1476.4|1475.2|1468.6|1467.4|884
1681696800000|2023-04-17 02:00:00|1476.3|1475.1|1475.8|1474.6|1476.4|1475.2|1472.4|1471.2|339
1681700400000|2023-04-17 03:00:00|1476|1474.8|1476.4|1475.2|1476.9|1475.7|1475|1473.8|225
1681704000000|2023-04-17 04:00:00|1476.2|1475|1475.6|1474.4|1476.4|1475.2|1475.4|1474.2|117
1681707600000|2023-04-17 05:00:00|1475.9|1474.7|1475.9|1474.7|1478.1|1476.9|1474.9|1473.7|187
1681711200000|2023-04-17 06:00:00|1475.8|1474.6|1479.2|1478|1479.6|1478.4|1474.5|1473.3|562
1681714800000|2023-04-17 07:00:00|1479.1|1477.9|1476.4|1475.2|1479.1|1477.9|1475.9|1474.7|541
1681718400000|2023-04-17 08:00:00|1476.2|1475|1476.6|1475.4|1477.9|1476.7|1475.8|1474.6|290
1681722000000|2023-04-17 09:00:00|1476.3|1475.1|1479.5|1478.3|1480.1|1478.9|1476.3|1475.1|512
1681725600000|2023-04-17 10:00:00|1479.3|1478.1|1481.1|1479.9|1482|1480.8|1479|1477.8|653
1681729200000|2023-04-17 11:00:00|1481.3|1480.1|1481.9|1480.7|1482.7|1481.5|1480.6|1479.4|980
1681732800000|2023-04-17 12:00:00|1481.8|1480.6|1479.6|1478.4|1482.7|1481.5|1479.2|1478|780
1681736400000|2023-04-17 13:00:00|1481.7|1480.5|1483.9|1482.7|1485.5|1484.3|1480.2|1479|9019
1681740000000|2023-04-17 14:00:00|1483.8|1482.6|1484.1|1482.9|1485.3|1484.1|1481.2|1480|7092
1681743600000|2023-04-17 15:00:00|1484.3|1483.1|1486.8|1485.6|1488|1486.8|1481.8|1480.6|4779
1681747200000|2023-04-17 16:00:00|1486.9|1485.7|1489.5|1488.3|1490.4|1489.2|1485.7|1484.5|3974
1681750800000|2023-04-17 17:00:00|1489.8|1488.6|1489.6|1488.4|1491.8|1490.6|1489.5|1488.3|4632
1681754400000|2023-04-17 18:00:00|1489.3|1488.1|1489|1487.8|1490.4|1489.2|1488.3|1487.1|3798
1681776000000|2023-04-18 00:00:00|1488.4|1487.2|1490.5|1489.3|1491.6|1490.4|1487.8|1486.6|717
1681779600000|2023-04-18 01:00:00|1490.4|1489.2|1497|1495.8|1497|1495.8|1490.2|1489|1438
1681783200000|2023-04-18 02:00:00|1497.1|1495.9|1498.7|1497.5|1499.2|1498|1495.7|1494.5|1039
1681786800000|2023-04-18 03:00:00|1498.6|1497.4|1498.2|1497|1499.4|1498.2|1498.1|1496.9|774
1681790400000|2023-04-18 04:00:00|1498.1|1496.9|1497.2|1496|1498.2|1497|1496.9|1495.7|191
1681794000000|2023-04-18 05:00:00|1497.1|1495.9|1500.9|1499.7|1501|1499.8|1495.9|1494.7|700
1681797600000|2023-04-18 06:00:00|1500.6|1499.4|1501.1|1499.9|1502.9|1501.7|1499.9|1498.7|1055
1681801200000|2023-04-18 07:00:00|1501|1499.8|1501.9|1500.7|1502.6|1501.4|1501|1499.8|616
1681804800000|2023-04-18 08:00:00|1501.8|1500.6|1501.8|1500.6|1502.6|1501.4|1501.3|1500.1|820
1681808400000|2023-04-18 09:00:00|1501.6|1500.4|1502.7|1501.5|1505.1|1503.9|1501.6|1500.4|1185
1681812000000|2023-04-18 10:00:00|1502.8|1501.6|1502.5|1501.3|1503|1501.8|1501.1|1499.9|707
1681815600000|2023-04-18 11:00:00|1502.8|1501.6|1499.7|1498.5|1503|1501.8|1499.5|1498.3|1172
1681819200000|2023-04-18 12:00:00|1500|1498.8|1497.5|1496.3|1500.8|1499.6|1497.2|1496|3289
1681822800000|2023-04-18 13:00:00|1497.7|1496.5|1489.9|1488.7|1498|1496.8|1487.8|1486.6|6212
1681826400000|2023-04-18 14:00:00|1490.2|1489|1488.4|1487.2|1492.7|1491.5|1487.7|1486.5|6821
1681830000000|2023-04-18 15:00:00|1488.3|1487.1|1488.7|1487.5|1493|1491.8|1485.4|1484.2|7662
1681833600000|2023-04-18 16:00:00|1489|1487.8|1495.7|1494.5|1495.9|1494.7|1489|1487.8|3693
1681837200000|2023-04-18 17:00:00|1495.9|1494.7|1495.5|1494.3|1496.4|1495.2|1493.7|1492.5|3825
1681840800000|2023-04-18 18:00:00|1495.4|1494.2|1493|1491.8|1495.7|1494.5|1493|1491.8|3360
1681862400000|2023-04-19 00:00:00|1492|1490.8|1491.1|1489.9|1494.2|1493|1489.5|1488.3|856
1681866000000|2023-04-19 01:00:00|1491|1489.8|1490.3|1489.1|1492.2|1491|1490.3|1489.1|630
1681869600000|2023-04-19 02:00:00|1490.5|1489.3|1490.5|1489.3|1491.3|1490.1|1489.8|1488.6|353
1681873200000|2023-04-19 03:00:00|1490.6|1489.4|1491.8|1490.6|1491.8|1490.6|1490.3|1489.1|131
1681876800000|2023-04-19 04:00:00|1491.5|1490.3|1491.3|1490.1|1491.8|1490.6|1491|1489.8|65
1681880400000|2023-04-19 05:00:00|1491.2|1490|1491.7|1490.5|1492|1490.8|1491|1489.8|76
1681884000000|2023-04-19 06:00:00|1491.6|1490.4|1491.6|1490.4|1492.4|1491.2|1489.5|1488.3|695
1681887600000|2023-04-19 07:00:00|1491.7|1490.5|1491|1489.8|1491.7|1490.5|1489.9|1488.7|392
1681891200000|2023-04-19 08:00:00|1490.8|1489.6|1489.1|1487.9|1491|1489.8|1488.5|1487.3|795
1681894800000|2023-04-19 09:00:00|1489.2|1488|1488.7|1487.5|1489.5|1488.3|1488.3|1487.1|512
1681898400000|2023-04-19 10:00:00|1488.8|1487.6|1488.9|1487.7|1490.4|1489.2|1488.7|1487.5|429
1681902000000|2023-04-19 11:00:00|1489.2|1488|1489.5|1488.3|1490.8|1489.6|1488.3|1487.1|1210
1681905600000|2023-04-19 12:00:00|1489.6|1488.4|1489.4|1488.2|1490.2|1489|1488.2|1487|1043
1681909200000|2023-04-19 13:00:00|1488|1486.8|1484.1|1482.9|1492.6|1491.4|1483.8|1482.6|5504
1681912800000|2023-04-19 14:00:00|1484.3|1483.1|1493.6|1492.4|1493.6|1492.4|1483.4|1482.2|6383
1681916400000|2023-04-19 15:00:00|1493.7|1492.5|1493.8|1492.6|1495|1493.8|1491.6|1490.4|5806
1681920000000|2023-04-19 16:00:00|1493.9|1492.7|1490|1488.8|1496.3|1495.1|1489.7|1488.5|5850
1681923600000|2023-04-19 17:00:00|1489.8|1488.6|1481|1479.8|1490|1488.8|1480.7|1479.5|6108
1681927200000|2023-04-19 18:00:00|1481.2|1480|1481.7|1480.5|1483|1481.8|1481|1479.8|3772
1681948800000|2023-04-20 00:00:00|1479.3|1478.1|1477.8|1476.6|1479.4|1478.2|1477.1|1475.9|1321
1681952400000|2023-04-20 01:00:00|1477.6|1476.4|1479.5|1478.3|1479.6|1478.4|1477.3|1476.1|454
1681956000000|2023-04-20 02:00:00|1479|1477.8|1475.9|1474.7|1479|1477.8|1475.6|1474.4|862
1681959600000|2023-04-20 03:00:00|1476.1|1474.9|1475.8|1474.6|1476.3|1475.1|1475.1|1473.9|355
1681963200000|2023-04-20 04:00:00|1475.7|1474.5|1475.9|1474.7|1476.2|1475|1475.3|1474.1|372
1681966800000|2023-04-20 05:00:00|1475.8|1474.6|1475.6|1474.4|1476.8|1475.6|1475.5|1474.3|316
1681970400000|2023-04-20 06:00:00|1475.7|1474.5|1475.8|1474.6|1476.7|1475.5|1475.2|1474|384
1681974000000|2023-04-20 07:00:00|1475.7|1474.5|1474.2|1473|1475.8|1474.6|1473.5|1472.3|613
1681977600000|2023-04-20 08:00:00|1474.5|1473.3|1471.8|1470.6|1475|1473.8|1471.2|1470|1008
1681981200000|2023-04-20 09:00:00|1471.7|1470.5|1472.4|1471.2|1473.4|1472.2|1470.5|1469.3|539
1681984800000|2023-04-20 10:00:00|1472.3|1471.1|1471.9|1470.7|1472.4|1471.2|1470.4|1469.2|553
1681988400000|2023-04-20 11:00:00|1471.6|1470.4|1469.9|1468.7|1472|1470.8|1469.1|1467.9|972
1681992000000|2023-04-20 12:00:00|1469.7|1468.5|1469.4|1468.2|1470.6|1469.4|1468.1|1466.9|1943
1681995600000|2023-04-20 13:00:00|1468.8|1467.6|1469.7|1468.5|1473.8|1472.6|1464.6|1463.4|9389
1681999200000|2023-04-20 14:00:00|1469.4|1468.2|1470.6|1469.4|1472|1470.8|1463.5|1462.3|7291
1682002800000|2023-04-20 15:00:00|1470.7|1469.5|1466.8|1465.6|1473.7|1472.5|1466.2|1465|6002
1682006400000|2023-04-20 16:00:00|1467|1465.8|1465.2|1464|1467|1465.8|1463.7|1462.5|4737
1682010000000|2023-04-20 17:00:00|1465.1|1463.9|1472|1470.8|1473.8|1472.6|1464.7|1463.5|5214
1682013600000|2023-04-20 18:00:00|1471.7|1470.5|1470.8|1469.6|1473.3|1472.1|1470.3|1469.1|4292
1682035200000|2023-04-21 00:00:00|1470.5|1469.3|1468.9|1467.7|1472|1470.8|1468.4|1467.2|992
1682038800000|2023-04-21 01:00:00|1469.2|1468|1466.7|1465.5|1470.9|1469.7|1466.7|1465.5|849
1682042400000|2023-04-21 02:00:00|1466.2|1465|1466.8|1465.6|1467.4|1466.2|1465|1463.8|808
1682046000000|2023-04-21 03:00:00|1466.9|1465.7|1465.9|1464.7|1467.4|1466.2|1465.4|1464.2|77
1682049600000|2023-04-21 04:00:00|1466|1464.8|1466.2|1465|1467|1465.8|1465.8|1464.6|248
1682053200000|2023-04-21 05:00:00|1465.9|1464.7|1465.1|1463.9|1466.4|1465.2|1464.9|1463.7|334
1682056800000|2023-04-21 06:00:00|1465|1463.8|1462.9|1461.7|1466.1|1464.9|1462.7|1461.5|961
1682060400000|2023-04-21 07:00:00|1462.7|1461.5|1462.1|1460.9|1462.7|1461.5|1460.7|1459.5|500
1682064000000|2023-04-21 08:00:00|1461.9|1460.7|1461.7|1460.5|1464.2|1463|1461.2|1460|710
1682067600000|2023-04-21 09:00:00|1461.9|1460.7|1459.9|1458.7|1461.9|1460.7|1459.7|1458.5|473
1682071200000|2023-04-21 10:00:00|1459.8|1458.6|1459.6|1458.4|1461.5|1460.3|1458.7|1457.5|500
1682074800000|2023-04-21 11:00:00|1459.8|1458.6|1458.9|1457.7|1460.3|1459.1|1458.4|1457.2|1294
1682078400000|2023-04-21 12:00:00|1459.1|1457.9|1459.4|1458.2|1459.7|1458.5|1458.4|1457.2|1397
1682082000000|2023-04-21 13:00:00|1460.4|1459.2|1467.2|1466|1469.2|1468|1457.4|1456.2|5558
1682085600000|2023-04-21 14:00:00|1466.9|1465.7|1459.8|1458.6|1467.4|1466.2|1453.6|1452.4|7401
1682089200000|2023-04-21 15:00:00|1459.9|1458.7|1451.6|1450.4|1461.3|1460.1|1451.3|1450.1|5421
1682092800000|2023-04-21 16:00:00|1451.3|1450.1|1448.1|1446.9|1452.3|1451.1|1446.8|1445.6|5201
1682096400000|2023-04-21 17:00:00|1447.9|1446.7|1450.4|1449.2|1451.7|1450.5|1447.9|1446.7|3227
1682100000000|2023-04-21 18:00:00|1450.2|1449|1451.8|1450.6|1452.1|1450.9|1449.4|1448.2|6269
1682294400000|2023-04-24 00:00:00|1452.2|1451|1446.7|1445.5|1452.3|1451.1|1446.7|1445.5|2355
1682298000000|2023-04-24 01:00:00|1446.6|1445.4|1447.9|1446.7|1452.8|1451.6|1446.6|1445.4|1842
1682301600000|2023-04-24 02:00:00|1448|1446.8|1447.3|1446.1|1451|1449.8|1447.3|1446.1|552
1682305200000|2023-04-24 03:00:00|1447.4|1446.2|1447.6|1446.4|1448.3|1447.1|1447|1445.8|291
1682308800000|2023-04-24 04:00:00|1447.5|1446.3|1447.2|1446|1447.7|1446.5|1447|1445.8|134
1682312400000|2023-04-24 05:00:00|1447.3|1446.1|1449.2|1448|1449.4|1448.2|1446.2|1445|630
1682316000000|2023-04-24 06:00:00|1449.1|1447.9|1452.2|1451|1452.9|1451.7|1449.1|1447.9|2012
1682319600000|2023-04-24 07:00:00|1451.4|1450.2|1454.1|1452.9|1454.1|1452.9|1450.6|1449.4|928
1682323200000|2023-04-24 08:00:00|1453.9|1452.7|1454.6|1453.4|1455.1|1453.9|1453.3|1452.1|938
1682326800000|2023-04-24 09:00:00|1454.5|1453.3|1452.8|1451.6|1454.5|1453.3|1452.4|1451.2|1077
1682330400000|2023-04-24 10:00:00|1453|1451.8|1450.4|1449.2|1453.1|1451.9|1450.4|1449.2|561
1682334000000|2023-04-24 11:00:00|1450.6|1449.4|1451.7|1450.5|1452.4|1451.2|1449.5|1448.3|989
1682337600000|2023-04-24 12:00:00|1451.5|1450.3|1450.6|1449.4|1452.8|1451.6|1450.6|1449.4|1166
1682341200000|2023-04-24 13:00:00|1451.7|1450.5|1455.3|1454.1|1456.5|1455.3|1449|1447.8|10765
1682344800000|2023-04-24 14:00:00|1455.5|1454.3|1458.4|1457.2|1463.2|1462|1455.2|1454|15876
1682348400000|2023-04-24 15:00:00|1458.6|1457.4|1449.2|1448|1459.9|1458.7|1448.9|1447.7|9840
1682352000000|2023-04-24 16:00:00|1449.4|1448.2|1443.4|1442.2|1449.4|1448.2|1442|1440.8|13292
1682355600000|2023-04-24 17:00:00|1443.1|1441.9|1438.6|1437.4|1443.9|1442.7|1437.6|1436.4|9129
1682359200000|2023-04-24 18:00:00|1438.8|1437.6|1436|1434.8|1439.1|1437.9|1435.1|1433.9|7759
1682380800000|2023-04-25 00:00:00|1434.1|1432.9|1437|1435.8|1437.8|1436.6|1433.1|1431.9|2305
1682384400000|2023-04-25 01:00:00|1437.3|1436.1|1435.9|1434.7|1440|1438.8|1434|1432.8|2532
1682388000000|2023-04-25 02:00:00|1435.8|1434.6|1436.3|1435.1|1436.4|1435.2|1435.3|1434.1|1246
1682391600000|2023-04-25 03:00:00|1436.8|1435.6|1436.2|1435|1436.8|1435.6|1435.2|1434|575
1682395200000|2023-04-25 04:00:00|1436.3|1435.1|1434.8|1433.6|1436.4|1435.2|1434.7|1433.5|138
1682398800000|2023-04-25 05:00:00|1435|1433.8|1435.1|1433.9|1435.7|1434.5|1433.8|1432.6|705
1682402400000|2023-04-25 06:00:00|1435.2|1434|1436.2|1435|1438.7|1437.5|1435|1433.8|1614
1682406000000|2023-04-25 07:00:00|1436.4|1435.2|1435.9|1434.7|1437.3|1436.1|1434.8|1433.6|783
1682409600000|2023-04-25 08:00:00|1436|1434.8|1436.2|1435|1436.7|1435.5|1433.7|1432.5|945
1682413200000|2023-04-25 09:00:00|1436|1434.8|1436.3|1435.1|1438.2|1437|1435.8|1434.6|909
1682416800000|2023-04-25 10:00:00|1436.1|1434.9|1433.2|1432|1436.2|1435|1433|1431.8|580
1682420400000|2023-04-25 11:00:00|1433.1|1431.9|1430.5|1429.3|1433.5|1432.3|1430.4|1429.2|1663
1682424000000|2023-04-25 12:00:00|1430.4|1429.2|1429.9|1428.7|1430.6|1429.4|1427.8|1426.6|2829
1682427600000|2023-04-25 13:00:00|1428.7|1427.5|1416|1414.8|1430.5|1429.3|1413.7|1412.5|19686
1682431200000|2023-04-25 14:00:00|1415.9|1414.7|1414.6|1413.4|1418.6|1417.4|1411.5|1410.3|21243
1682434800000|2023-04-25 15:00:00|1414.7|1413.5|1414.5|1413.3|1419.6|1418.4|1410.3|1409.1|12318
1682438400000|2023-04-25 16:00:00|1414.8|1413.6|1420|1418.8|1422.7|1421.5|1414.8|1413.6|11617
1682442000000|2023-04-25 17:00:00|1420.2|1419|1417.1|1415.9|1422.1|1420.9|1416.3|1415.1|9735
1682445600000|2023-04-25 18:00:00|1416.8|1415.6|1417.2|1416|1418.3|1417.1|1414.8|1413.6|7059
1682467200000|2023-04-26 00:00:00|1415.7|1414.5|1418.8|1417.6|1419.4|1418.2|1415.5|1414.3|1389
1682470800000|2023-04-26 01:00:00|1418.7|1417.5|1425.9|1424.7|1425.9|1424.7|1418.4|1417.2|3490
1682474400000|2023-04-26 02:00:00|1426.2|1425|1424.1|1422.9|1426.2|1425|1423.2|1422|1619
1682478000000|2023-04-26 03:00:00|1424.2|1423|1422.7|1421.5|1424.5|1423.3|1422.7|1421.5|653
1682481600000|2023-04-26 04:00:00|1422.8|1421.6|1423.4|1422.2|1423.5|1422.3|1422.4|1421.2|322
1682485200000|2023-04-26 05:00:00|1423.3|1422.1|1421.3|1420.1|1423.5|1422.3|1421.1|1419.9|918
1682488800000|2023-04-26 06:00:00|1421.4|1420.2|1423.7|1422.5|1423.9|1422.7|1420.5|1419.3|2015
1682492400000|2023-04-26 07:00:00|1423.5|1422.3|1419.9|1418.7|1423.5|1422.3|1419.4|1418.2|771
1682496000000|2023-04-26 08:00:00|1419.8|1418.6|1420.3|1419.1|1421.5|1420.3|1418.8|1417.6|665
1682499600000|2023-04-26 09:00:00|1420.4|1419.2|1419.1|1417.9|1420.4|1419.2|1417.9|1416.7|949
1682503200000|2023-04-26 10:00:00|1419.3|1418.1|1418.1|1416.9|1419.6|1418.4|1417.3|1416.1|795
1682506800000|2023-04-26 11:00:00|1418.2|1417|1417.7|1416.5|1418.8|1417.6|1416.8|1415.6|1140
1682510400000|2023-04-26 12:00:00|1417.9|1416.7|1417.4|1416.2|1418.7|1417.5|1416.2|1415|1665
1682514000000|2023-04-26 13:00:00|1417.1|1415.9|1414.3|1413.1|1417.5|1416.3|1412.3|1411.1|17125
1682517600000|2023-04-26 14:00:00|1414.1|1412.9|1417.9|1416.7|1420.9|1419.7|1411.8|1410.6|14585
1682521200000|2023-04-26 15:00:00|1417.8|1416.6|1415.3|1414.1|1419.8|1418.6|1414.3|1413.1|10718
1682524800000|2023-04-26 16:00:00|1415.6|1414.4|1412.3|1411.1|1416.8|1415.6|1410.6|1409.4|8786
1682528400000|2023-04-26 17:00:00|1412.5|1411.3|1409.8|1408.6|1414|1412.8|1408.5|1407.3|11027
1682532000000|2023-04-26 18:00:00|1409.6|1408.4|1412.2|1411|1412.5|1411.3|1409.5|1408.3|7427
1682553600000|2023-04-27 00:00:00|1409.9|1408.7|1409.6|1408.4|1412.8|1411.6|1408.6|1407.4|2105
1682557200000|2023-04-27 01:00:00|1409.8|1408.6|1410.8|1409.6|1411.3|1410.1|1407.5|1406.3|2681
1682560800000|2023-04-27 02:00:00|1410.7|1409.5|1410.7|1409.5|1411.9|1410.7|1408.6|1407.4|1234
1682564400000|2023-04-27 03:00:00|1410.6|1409.4|1409.6|1408.4|1411|1409.8|1409.1|1407.9|321
1682568000000|2023-04-27 04:00:00|1409.5|1408.3|1409.3|1408.1|1410.1|1408.9|1408.6|1407.4|334
1682571600000|2023-04-27 05:00:00|1409.4|1408.2|1409.5|1408.3|1409.9|1408.7|1408.2|1407|365
1682575200000|2023-04-27 06:00:00|1409.4|1408.2|1407.8|1406.6|1411.1|1409.9|1407.6|1406.4|1447
1682578800000|2023-04-27 07:00:00|1407.7|1406.5|1408.1|1406.9|1408.3|1407.1|1406.6|1405.4|949
1682582400000|2023-04-27 08:00:00|1407.9|1406.7|1406.2|1405|1407.9|1406.7|1405.5|1404.3|1210
1682586000000|2023-04-27 09:00:00|1406.1|1404.9|1403.9|1402.7|1406.9|1405.7|1403.1|1401.9|1055
1682589600000|2023-04-27 10:00:00|1403.8|1402.6|1402.8|1401.6|1403.8|1402.6|1401.1|1399.9|1037
1682593200000|2023-04-27 11:00:00|1402.7|1401.5|1400.2|1399|1402.8|1401.6|1400.2|1399|1490
1682596800000|2023-04-27 12:00:00|1400.5|1399.3|1403.1|1401.9|1403.1|1401.9|1400|1398.8|2345
1682600400000|2023-04-27 13:00:00|1402.4|1401.2|1405|1403.8|1407.5|1406.3|1398.7|1397.5|11552
1682604000000|2023-04-27 14:00:00|1404.9|1403.7|1402.2|1401|1409.7|1408.5|1400|1398.8|12780
1682607600000|2023-04-27 15:00:00|1402|1400.8|1401|1399.8|1406.8|1405.6|1400.6|1399.4|9689
1682611200000|2023-04-27 16:00:00|1400.8|1399.6|1400.5|1399.3|1403|1401.8|1399.3|1398.1|6746
1682614800000|2023-04-27 17:00:00|1400.3|1399.1|1397.1|1395.9|1401.3|1400.1|1396|1394.8|10547
1682618400000|2023-04-27 18:00:00|1397.2|1396|1399.5|1398.3|1400|1398.8|1396.2|1395|6968
1682640000000|2023-04-28 00:00:00|1399.9|1398.7|1399.1|1397.9|1400|1398.8|1396.5|1395.3|1352
1682643600000|2023-04-28 01:00:00|1399|1397.8|1401.9|1400.7|1402.5|1401.3|1398.7|1397.5|1742
1682647200000|2023-04-28 02:00:00|1402|1400.8|1402.5|1401.3|1402.9|1401.7|1400.7|1399.5|725
1682650800000|2023-04-28 03:00:00|1402.6|1401.4|1403.2|1402|1403.8|1402.6|1401.4|1400.2|757
1682654400000|2023-04-28 04:00:00|1403.4|1402.2|1403.6|1402.4|1404|1402.8|1402.9|1401.7|374
1682658000000|2023-04-28 05:00:00|1403.4|1402.2|1402.8|1401.6|1404.3|1403.1|1402.3|1401.1|616
1682661600000|2023-04-28 06:00:00|1402.7|1401.5|1403.5|1402.3|1405|1403.8|1401.1|1399.9|1288
1682665200000|2023-04-28 07:00:00|1403.4|1402.2|1402.4|1401.2|1403.7|1402.5|1401.5|1400.3|710
1682668800000|2023-04-28 08:00:00|1402.5|1401.3|1399.2|1398|1402.7|1401.5|1398.7|1397.5|1232
1682672400000|2023-04-28 09:00:00|1399.3|1398.1|1402.4|1401.2|1403.8|1402.6|1398.5|1397.3|933
1682676000000|2023-04-28 10:00:00|1402.2|1401|1404.3|1403.1|1404.6|1403.4|1401.9|1400.7|822
1682679600000|2023-04-28 11:00:00|1404.2|1403|1402.4|1401.2|1404.3|1403.1|1400.7|1399.5|1224
1682683200000|2023-04-28 12:00:00|1402.7|1401.5|1403.4|1402.2|1403.4|1402.2|1399.4|1398.2|2250
1682686800000|2023-04-28 13:00:00|1403.8|1402.6|1396|1394.8|1403.8|1402.6|1394.9|1393.7|10382
1682690400000|2023-04-28 14:00:00|1395.8|1394.6|1396.6|1395.4|1397.8|1396.6|1389.9|1388.7|11255
1682694000000|2023-04-28 15:00:00|1396.4|1395.2|1406|1404.8|1407.9|1406.7|1388.8|1387.6|14291
1682697600000|2023-04-28 16:00:00|1405.9|1404.7|1408.9|1407.7|1412.8|1411.6|1405.9|1404.7|11839
1682701200000|2023-04-28 17:00:00|1408.6|1407.4|1411.1|1409.9|1414.6|1413.4|1408.6|1407.4|8237
1682704800000|2023-04-28 18:00:00|1411.2|1410|1410.2|1409|1411.8|1410.6|1409.3|1408.1|6928
1682899200000|2023-05-01 00:00:00|1404.9|1403.7|1404.3|1403.1|1408.7|1407.5|1403.8|1402.6|1548
1682902800000|2023-05-01 01:00:00|1404.4|1403.2|1401.4|1400.2|1404.6|1403.4|1400.7|1399.5|816
1682906400000|2023-05-01 02:00:00|1401.5|1400.3|1402.5|1401.3|1402.9|1401.7|1401.5|1400.3|430
1682910000000|2023-05-01 03:00:00|1402.3|1401.1|1403.1|1401.9|1403.4|1402.2|1402|1400.8|157
1682913600000|2023-05-01 04:00:00|1403|1401.8|1403|1401.8|1403.6|1402.4|1402.8|1401.6|128
1682917200000|2023-05-01 05:00:00|1403.1|1401.9|1402.5|1401.3|1403.4|1402.2|1402.4|1401.2|177
1682920800000|2023-05-01 06:00:00|1402.4|1401.2|1402.3|1401.1|1403.4|1402.2|1402|1400.8|108
1682924400000|2023-05-01 07:00:00|1402|1400.8|1404.6|1403.4|1404.6|1403.4|1401.3|1400.1|365
1682928000000|2023-05-01 08:00:00|1405.1|1403.9|1404.2|1403|1405.6|1404.4|1403.9|1402.7|443
1682931600000|2023-05-01 09:00:00|1404|1402.8|1404.9|1403.7|1405.2|1404|1403.8|1402.6|402
1682935200000|2023-05-01 10:00:00|1404.7|1403.5|1407|1405.8|1407.1|1405.9|1404|1402.8|548
1682938800000|2023-05-01 11:00:00|1407.1|1405.9|1404.3|1403.1|1407.1|1405.9|1403.8|1402.6|612
1682942400000|2023-05-01 12:00:00|1404|1402.8|1406.6|1405.4|1407.1|1405.9|1403|1401.8|852
1682946000000|2023-05-01 13:00:00|1407.2|1406|1408.4|1407.2|1410.9|1409.7|1397.5|1396.3|8107
1682949600000|2023-05-01 14:00:00|1408.3|1407.1|1407.2|1406|1409.2|1408|1401.6|1400.4|8515
1682953200000|2023-05-01 15:00:00|1407.3|1406.1|1406.3|1405.1|1410.5|1409.3|1405.3|1404.1|4096
1682956800000|2023-05-01 16:00:00|1406.2|1405|1402.9|1401.7|1409.9|1408.7|1402.6|1401.4|4028
1682960400000|2023-05-01 17:00:00|1403.1|1401.9|1412.3|1411.1|1412.4|1411.2|1402.4|1401.2|4925
1682964000000|2023-05-01 18:00:00|1412.4|1411.2|1411.3|1410.1|1413.1|1411.9|1410.8|1409.6|3753
1682985600000|2023-05-02 00:00:00|1410.6|1409.4|1416.3|1415.1|1417.6|1416.4|1410.4|1409.2|1461
1682989200000|2023-05-02 01:00:00|1416.4|1415.2|1417.5|1416.3|1418|1416.8|1415.6|1414.4|573
1682992800000|2023-05-02 02:00:00|1417.6|1416.4|1416.9|1415.7|1418.7|1417.5|1416.7|1415.5|331
1682996400000|2023-05-02 03:00:00|1417.2|1416|1420.1|1418.9|1420.8|1419.6|1416.4|1415.2|1493
1683000000000|2023-05-02 04:00:00|1420.2|1419|1420.1|1418.9|1421.7|1420.5|1418.7|1417.5|1337
1683003600000|2023-05-02 05:00:00|1420|1418.8|1418|1416.8|1420.4|1419.2|1417.8|1416.6|415
1683007200000|2023-05-02 06:00:00|1417.8|1416.6|1418.5|1417.3|1419.6|1418.4|1417.8|1416.6|537
1683010800000|2023-05-02 07:00:00|1418.6|1417.4|1417.3|1416.1|1419.4|1418.2|1417.2|1416|608
1683014400000|2023-05-02 08:00:00|1417.2|1416|1419.4|1418.2|1420.7|1419.5|1416.6|1415.4|1124
1683018000000|2023-05-02 09:00:00|1419.2|1418|1420.3|1419.1|1420.5|1419.3|1418.3|1417.1|572
1683021600000|2023-05-02 10:00:00|1420.4|1419.2|1420.3|1419.1|1421.1|1419.9|1418.7|1417.5|678
1683025200000|2023-05-02 11:00:00|1420.4|1419.2|1419.6|1418.4|1421.7|1420.5|1419.6|1418.4|1036
1683028800000|2023-05-02 12:00:00|1419.7|1418.5|1417.1|1415.9|1420.6|1419.4|1415.9|1414.7|1821
1683032400000|2023-05-02 13:00:00|1416.8|1415.6|1415.3|1414.1|1417.9|1416.7|1410.3|1409.1|9596
1683036000000|2023-05-02 14:00:00|1415.2|1414|1409.3|1408.1|1415.4|1414.2|1406.3|1405.1|10989
1683039600000|2023-05-02 15:00:00|1409.5|1408.3|1406.3|1405.1|1410|1408.8|1404.1|1402.9|6825
1683043200000|2023-05-02 16:00:00|1406.1|1404.9|1400.2|1399|1406.3|1405.1|1399.5|1398.3|7695
1683046800000|2023-05-02 17:00:00|1400|1398.8|1397.8|1396.6|1400.2|1399|1395.9|1394.7|6895
1683050400000|2023-05-02 18:00:00|1397.9|1396.7|1392|1390.8|1398.4|1397.2|1391.2|1390|6785
1683072000000|2023-05-03 00:00:00|1393.5|1392.3|1389.6|1388.4|1393.8|1392.6|1387.8|1386.6|1146
1683075600000|2023-05-03 01:00:00|1389.5|1388.3|1387.3|1386.1|1389.8|1388.6|1387.2|1386|715
1683079200000|2023-05-03 02:00:00|1387.2|1386|1386.1|1384.9|1387.5|1386.3|1386|1384.8|656
1683082800000|2023-05-03 03:00:00|1385.9|1384.7|1387.1|1385.9|1387.6|1386.4|1385.8|1384.6|682
1683086400000|2023-05-03 04:00:00|1387.2|1386|1386.8|1385.6|1387.5|1386.3|1386.5|1385.3|442
1683090000000|2023-05-03 05:00:00|1386.7|1385.5|1386.3|1385.1|1387.3|1386.1|1386.3|1385.1|256
1683093600000|2023-05-03 06:00:00|1386.4|1385.2|1385.6|1384.4|1386.7|1385.5|1385.6|1384.4|538
1683097200000|2023-05-03 07:00:00|1385.7|1384.5|1382.9|1381.7|1386.9|1385.7|1382.9|1381.7|1219
1683100800000|2023-05-03 08:00:00|1382.4|1381.2|1384.6|1383.4|1384.8|1383.6|1382.1|1380.9|1526
1683104400000|2023-05-03 09:00:00|1384.5|1383.3|1384|1382.8|1386.3|1385.1|1383.6|1382.4|907
1683108000000|2023-05-03 10:00:00|1383.9|1382.7|1383.8|1382.6|1384.3|1383.1|1382.1|1380.9|924
1683111600000|2023-05-03 11:00:00|1383.7|1382.5|1381.5|1380.3|1383.8|1382.6|1378.9|1377.7|2387
1683115200000|2023-05-03 12:00:00|1381.3|1380.1|1384.1|1382.9|1385.7|1384.5|1378.8|1377.6|2379
1683118800000|2023-05-03 13:00:00|1382.6|1381.4|1375.7|1374.5|1383.5|1382.3|1375.1|1373.9|9639
1683122400000|2023-05-03 14:00:00|1375.8|1374.6|1383.7|1382.5|1384.5|1383.3|1374.3|1373.1|15580
1683126000000|2023-05-03 15:00:00|1384|1382.8|1387.7|1386.5|1396|1394.8|1383.7|1382.5|11937
1683129600000|2023-05-03 16:00:00|1387.6|1386.4|1388.6|1387.4|1391.1|1389.9|1386.4|1385.2|5364
1683133200000|2023-05-03 17:00:00|1388.8|1387.6|1397.9|1396.7|1398|1396.8|1387.9|1386.7|7659
1683136800000|2023-05-03 18:00:00|1397.8|1396.6|1397.6|1396.4|1398.9|1397.7|1396.5|1395.3|5422
1683158400000|2023-05-04 00:00:00|1395.2|1394|1396.8|1395.6|1400|1398.8|1394.4|1393.2|1853
1683162000000|2023-05-04 01:00:00|1397|1395.8|1399.5|1398.3|1399.9|1398.7|1389.9|1388.7|3821
1683165600000|2023-05-04 02:00:00|1399.4|1398.2|1397.3|1396.1|1400.9|1399.7|1396.3|1395.1|977
1683169200000|2023-05-04 03:00:00|1397.4|1396.2|1395.2|1394|1398.4|1397.2|1393.4|1392.2|417
1683172800000|2023-05-04 04:00:00|1395.4|1394.2|1396.1|1394.9|1396.8|1395.6|1395.1|1393.9|168
1683176400000|2023-05-04 05:00:00|1396|1394.8|1397.8|1396.6|1397.9|1396.7|1393.7|1392.5|657
1683180000000|2023-05-04 06:00:00|1397.7|1396.5|1396.5|1395.3|1398.1|1396.9|1393.6|1392.4|1384
1683183600000|2023-05-04 07:00:00|1396.4|1395.2|1395.4|1394.2|1396.5|1395.3|1392.5|1391.3|751
1683187200000|2023-05-04 08:00:00|1395.2|1394|1392.5|1391.3|1395.6|1394.4|1391.9|1390.7|569
1683190800000|2023-05-04 09:00:00|1392.6|1391.4|1391.4|1390.2|1393.7|1392.5|1390.7|1389.5|505
1683194400000|2023-05-04 10:00:00|1391.5|1390.3|1391.2|1390|1392.9|1391.7|1390.6|1389.4|448
1683198000000|2023-05-04 11:00:00|1391.1|1389.9|1389.2|1388|1392|1390.8|1388.6|1387.4|775
1683201600000|2023-05-04 12:00:00|1389.3|1388.1|1390.7|1389.5|1391.9|1390.7|1388.8|1387.6|1269
1683205200000|2023-05-04 13:00:00|1389.7|1388.5|1389.3|1388.1|1391|1389.8|1384.4|1383.2|8220
1683208800000|2023-05-04 14:00:00|1389.1|1387.9|1388.3|1387.1|1389.1|1387.9|1383.4|1382.2|9445
1683212400000|2023-05-04 15:00:00|1388.6|1387.4|1386.3|1385.1|1392.1|1390.9|1385.2|1384|6012
1683216000000|2023-05-04 16:00:00|1386.2|1385|1393|1391.8|1393.3|1392.1|1384.4|1383.2|6237
1683219600000|2023-05-04 17:00:00|1392.9|1391.7|1395.9|1394.7|1400.3|1399.1|1392.3|1391.1|7224
1683223200000|2023-05-04 18:00:00|1396|1394.8|1394.4|1393.2|1398.6|1397.4|1393.5|1392.3|5006
1683244800000|2023-05-05 00:00:00|1393.6|1392.4|1395.3|1394.1|1395.9|1394.7|1392.8|1391.6|892
1683248400000|2023-05-05 01:00:00|1395.2|1394|1396.6|1395.4|1398.8|1397.6|1393.8|1392.6|1058
1683252000000|2023-05-05 02:00:00|1396.5|1395.3|1397.2|1396|1397.2|1396|1394.7|1393.5|354
1683255600000|2023-05-05 03:00:00|1397.3|1396.1|1400.1|1398.9|1401.1|1399.9|1397.1|1395.9|835
1683259200000|2023-05-05 04:00:00|1400|1398.8|1400.2|1399|1401|1399.8|1399.7|1398.5|384
1683262800000|2023-05-05 05:00:00|1400.5|1399.3|1399.9|1398.7|1401.1|1399.9|1399.3|1398.1|243
1683266400000|2023-05-05 06:00:00|1400|1398.8|1401.2|1400|1401.7|1400.5|1399.4|1398.2|772
1683270000000|2023-05-05 07:00:00|1401.1|1399.9|1400.3|1399.1|1401.5|1400.3|1399.7|1398.5|592
1683273600000|2023-05-05 08:00:00|1400.5|1399.3|1401.9|1400.7|1401.9|1400.7|1399.8|1398.6|637
1683277200000|2023-05-05 09:00:00|1401.6|1400.4|1401.9|1400.7|1402.3|1401.1|1400.6|1399.4|882
1683280800000|2023-05-05 10:00:00|1402|1400.8|1401.9|1400.7|1403.5|1402.3|1401.8|1400.6|816
1683284400000|2023-05-05 11:00:00|1401.8|1400.6|1401.1|1399.9|1403.3|1402.1|1401.1|1399.9|1120
1683288000000|2023-05-05 12:00:00|1401|1399.8|1400.1|1398.9|1401.5|1400.3|1397.9|1396.7|1372
1683291600000|2023-05-05 13:00:00|1403.3|1402.1|1409|1407.8|1411|1409.8|1401|1399.8|11755
1683295200000|2023-05-05 14:00:00|1409.2|1408|1407.2|1406|1412.1|1410.9|1405.5|1404.3|11216
1683298800000|2023-05-05 15:00:00|1407|1405.8|1408.4|1407.2|1409.7|1408.5|1405.4|1404.2|5574
1683302400000|2023-05-05 16:00:00|1408.6|1407.4|1410.8|1409.6|1411.6|1410.4|1406.8|1405.6|5446
1683306000000|2023-05-05 17:00:00|1410.7|1409.5|1410|1408.8|1411.7|1410.5|1408.1|1406.9|6516
1683309600000|2023-05-05 18:00:00|1410.2|1409|1410.5|1409.3|1410.8|1409.6|1409.3|1408.1|4897
1683504000000|2023-05-08 00:00:00|1405.1|1403.9|1402.3|1401.1|1406.7|1405.5|1401.9|1400.7|1353
1683507600000|2023-05-08 01:00:00|1402.4|1401.2|1401.4|1400.2|1403.7|1402.5|1400.1|1398.9|929
1683511200000|2023-05-08 02:00:00|1401.3|1400.1|1402.1|1400.9|1403.4|1402.2|1400.5|1399.3|489
1683514800000|2023-05-08 03:00:00|1402|1400.8|1402.8|1401.6|1403.6|1402.4|1401.6|1400.4|383
1683518400000|2023-05-08 04:00:00|1402.6|1401.4|1402.4|1401.2|1403.2|1402|1402.1|1400.9|123
1683522000000|2023-05-08 05:00:00|1402.3|1401.1|1405|1403.8|1406.7|1405.5|1402.1|1400.9|1420
1683525600000|2023-05-08 06:00:00|1405.1|1403.9|1406.9|1405.7|1406.9|1405.7|1404.5|1403.3|575
1683529200000|2023-05-08 07:00:00|1406.8|1405.6|1411.8|1410.6|1411.9|1410.7|1406.7|1405.5|1336
1683532800000|2023-05-08 08:00:00|1411.9|1410.7|1409.5|1408.3|1413|1411.8|1409.2|1408|633
1683536400000|2023-05-08 09:00:00|1409.4|1408.2|1410.4|1409.2|1411.9|1410.7|1409.3|1408.1|672
1683540000000|2023-05-08 10:00:00|1410.2|1409|1409|1407.8|1411|1409.8|1408.8|1407.6|496
1683543600000|2023-05-08 11:00:00|1408.8|1407.6|1411.7|1410.5|1411.9|1410.7|1407.1|1405.9|1066
1683547200000|2023-05-08 12:00:00|1411.4|1410.2|1408.6|1407.4|1411.4|1410.2|1408.4|1407.2|1076
1683550800000|2023-05-08 13:00:00|1407.8|1406.6|1398.6|1397.4|1412.4|1411.2|1397.4|1396.2|7907
1683554400000|2023-05-08 14:00:00|1398.2|1397|1402.6|1401.4|1404.9|1403.7|1396.9|1395.7|8503
1683558000000|2023-05-08 15:00:00|1402.8|1401.6|1396.7|1395.5|1402.8|1401.6|1395.5|1394.3|6435
1683561600000|2023-05-08 16:00:00|1396.9|1395.7|1399.4|1398.2|1400.4|1399.2|1396.7|1395.5|4699
1683565200000|2023-05-08 17:00:00|1399.3|1398.1|1399.5|1398.3|1401.2|1400|1397.5|1396.3|4746
1683568800000|2023-05-08 18:00:00|1399.7|1398.5|1399.5|1398.3|1400.5|1399.3|1397.4|1396.2|4859
1683590400000|2023-05-09 00:00:00|1395.6|1394.4|1393.2|1392|1396.8|1395.6|1392.6|1391.4|1382
1683594000000|2023-05-09 01:00:00|1393.3|1392.1|1391.9|1390.7|1394.9|1393.7|1390.9|1389.7|1089
1683597600000|2023-05-09 02:00:00|1392|1390.8|1392.9|1391.7|1394.1|1392.9|1391|1389.8|827
1683601200000|2023-05-09 03:00:00|1392.7|1391.5|1393|1391.8|1393.3|1392.1|1391.7|1390.5|150
1683604800000|2023-05-09 04:00:00|1392.8|1391.6|1392.9|1391.7|1393.6|1392.4|1392.4|1391.2|140
1683608400000|2023-05-09 05:00:00|1392.8|1391.6|1391.8|1390.6|1393.7|1392.5|1391|1389.8|492
1683612000000|2023-05-09 06:00:00|1391.7|1390.5|1391|1389.8|1392.2|1391|1390.1|1388.9|1587
1683615600000|2023-05-09 07:00:00|1391.2|1390|1389.5|1388.3|1392.1|1390.9|1389.5|1388.3|856
1683619200000|2023-05-09 08:00:00|1389.8|1388.6|1390|1388.8|1391.1|1389.9|1389.6|1388.4|466
1683622800000|2023-05-09 09:00:00|1390.2|1389|1393.4|1392.2|1394.4|1393.2|1390.2|1389|1154
1683626400000|2023-05-09 10:00:00|1393.5|1392.3|1393.9|1392.7|1395.1|1393.9|1393.4|1392.2|581
1683630000000|2023-05-09 11:00:00|1393.7|1392.5|1386.8|1385.6|1393.9|1392.7|1385.7|1384.5|1328
1683633600000|2023-05-09 12:00:00|1386.9|1385.7|1386.2|1385|1387.8|1386.6|1385.9|1384.7|1358
1683637200000|2023-05-09 13:00:00|1384.3|1383.1|1379.4|1378.2|1384.3|1383.1|1374.8|1373.6|10394
1683640800000|2023-05-09 14:00:00|1379.3|1378.1|1377.8|1376.6|1381|1379.8|1374.6|1373.4|8470
1683644400000|2023-05-09 15:00:00|1378.1|1376.9|1376.1|1374.9|1379.2|1378|1373.9|1372.7|5875
1683648000000|2023-05-09 16:00:00|1375.9|1374.7|1377.6|1376.4|1380.4|1379.2|1374.6|1373.4|5807
1683651600000|2023-05-09 17:00:00|1377.7|1376.5|1378.4|1377.2|1380|1378.8|1376|1374.8|5465
1683655200000|2023-05-09 18:00:00|1378.3|1377.1|1377.3|1376.1|1378.6|1377.4|1376.8|1375.6|6013
1683676800000|2023-05-10 00:00:00|1377|1375.8|1378.2|1377|1378.9|1377.7|1375.4|1374.2|728
1683680400000|2023-05-10 01:00:00|1378.3|1377.1|1376.6|1375.4|1380.4|1379.2|1376|1374.8|982
1683684000000|2023-05-10 02:00:00|1376.7|1375.5|1375.5|1374.3|1377.7|1376.5|1375|1373.8|884
1683687600000|2023-05-10 03:00:00|1375.3|1374.1|1375.8|1374.6|1376.1|1374.9|1375.2|1374|157
1683691200000|2023-05-10 04:00:00|1375.7|1374.5|1375.2|1374|1375.8|1374.6|1375.2|1374|26
1683694800000|2023-05-10 05:00:00|1375|1373.8|1374.5|1373.3|1375.2|1374|1373|1371.8|697
1683698400000|2023-05-10 06:00:00|1374.7|1373.5|1374.4|1373.2|1375.8|1374.6|1373.5|1372.3|488
1683702000000|2023-05-10 07:00:00|1374.3|1373.1|1373.6|1372.4|1376.2|1375|1373.6|1372.4|456
1683705600000|2023-05-10 08:00:00|1373.5|1372.3|1370.2|1369|1373.5|1372.3|1369|1367.8|1321
1683709200000|2023-05-10 09:00:00|1370|1368.8|1368.2|1367|1370.3|1369.1|1367.6|1366.4|906
1683712800000|2023-05-10 10:00:00|1368.3|1367.1|1367.3|1366.1|1368.3|1367.1|1366.7|1365.5|860
1683716400000|2023-05-10 11:00:00|1367.5|1366.3|1366.3|1365.1|1367.9|1366.7|1365.2|1364|1522
1683720000000|2023-05-10 12:00:00|1366.2|1365|1372.4|1371.2|1373.5|1372.3|1365.6|1364.4|2434
1683723600000|2023-05-10 13:00:00|1372.8|1371.6|1374.7|1373.5|1379.2|1378|1369.6|1368.4|7296
1683727200000|2023-05-10 14:00:00|1374.8|1373.6|1372|1370.8|1377.3|1376.1|1370.3|1369.1|7058
1683730800000|2023-05-10 15:00:00|1371.9|1370.7|1373.9|1372.7|1377.9|1376.7|1371.4|1370.2|6609
1683734400000|2023-05-10 16:00:00|1373.8|1372.6|1372.6|1371.4|1375|1373.8|1371.8|1370.6|4676
1683738000000|2023-05-10 17:00:00|1372.8|1371.6|1366.7|1365.5|1372.8|1371.6|1365.5|1364.3|6598
1683741600000|2023-05-10 18:00:00|1366.6|1365.4|1366.3|1365.1|1367.2|1366|1365.1|1363.9|5225
1683763200000|2023-05-11 00:00:00|1364.9|1363.7|1365.8|1364.6|1366.1|1364.9|1363.3|1362.1|1190
1683766800000|2023-05-11 01:00:00|1365.9|1364.7|1360.3|1359.1|1366.5|1365.3|1360.2|1359|1687
1683770400000|2023-05-11 02:00:00|1360.4|1359.2|1360.2|1359|1361.1|1359.9|1358.6|1357.4|848
1683774000000|2023-05-11 03:00:00|1360.1|1358.9|1359.9|1358.7|1362.2|1361|1359.7|1358.5|525
1683777600000|2023-05-11 04:00:00|1359.8|1358.6|1359.3|1358.1|1359.9|1358.7|1359.1|1357.9|191
1683781200000|2023-05-11 05:00:00|1359.6|1358.4|1359.6|1358.4|1361|1359.8|1358.7|1357.5|519
1683784800000|2023-05-11 06:00:00|1359.5|1358.3|1357.2|1356|1361.4|1360.2|1356.6|1355.4|1326
1683788400000|2023-05-11 07:00:00|1357.1|1355.9|1358.7|1357.5|1360.5|1359.3|1356.9|1355.7|642
1683792000000|2023-05-11 08:00:00|1358.9|1357.7|1361.2|1360|1361.2|1360|1358.4|1357.2|637
1683795600000|2023-05-11 09:00:00|1361.1|1359.9|1361.2|1360|1362.5|1361.3|1360.3|1359.1|1610
1683799200000|2023-05-11 10:00:00|1361.3|1360.1|1358.6|1357.4|1361.3|1360.1|1358.2|1357|495
1683802800000|2023-05-11 11:00:00|1358.7|1357.5|1358.2|1357|1358.9|1357.7|1356.8|1355.6|622
1683806400000|2023-05-11 12:00:00|1357.9|1356.7|1353|1351.8|1358|1356.8|1352.5|1351.3|2105
1683810000000|2023-05-11 13:00:00|1351.1|1349.9|1357.1|1355.9|1357.6|1356.4|1346.3|1345.1|11992
1683813600000|2023-05-11 14:00:00|1357.2|1356|1366.4|1365.2|1368|1366.8|1354.8|1353.6|16595
1683817200000|2023-05-11 15:00:00|1366.3|1365.1|1370|1368.8|1371.6|1370.4|1365|1363.8|9369
1683820800000|2023-05-11 16:00:00|1369.9|1368.7|1363.1|1361.9|1371|1369.8|1362.4|1361.2|5275
1683824400000|2023-05-11 17:00:00|1363.3|1362.1|1362.4|1361.2|1364|1362.8|1360.5|1359.3|5369
1683828000000|2023-05-11 18:00:00|1362.3|1361.1|1365.2|1364|1365.4|1364.2|1362.2|1361|4853
1683849600000|2023-05-12 00:00:00|1362.6|1361.4|1364.8|1363.6|1367|1365.8|1362.3|1361.1|1456
1683853200000|2023-05-12 01:00:00|1364.7|1363.5|1363.9|1362.7|1366.5|1365.3|1363|1361.8|894
1683856800000|2023-05-12 02:00:00|1364.1|1362.9|1365.2|1364|1365.3|1364.1|1362.7|1361.5|252
1683860400000|2023-05-12 03:00:00|1365.1|1363.9|1365.9|1364.7|1366.3|1365.1|1364.6|1363.4|213
1683864000000|2023-05-12 04:00:00|1366.3|1365.1|1366.2|1365|1366.5|1365.3|1365.4|1364.2|109
1683867600000|2023-05-12 05:00:00|1366.3|1365.1|1366.3|1365.1|1366.6|1365.4|1365.2|1364|369
1683871200000|2023-05-12 06:00:00|1366|1364.8|1365.9|1364.7|1367.4|1366.2|1365.2|1364|843
1683874800000|2023-05-12 07:00:00|1366|1364.8|1368.4|1367.2|1372|1370.8|1366|1364.8|1395
1683878400000|2023-05-12 08:00:00|1368.3|1367.1|1370.9|1369.7|1371.9|1370.7|1368.1|1366.9|940
1683882000000|2023-05-12 09:00:00|1371|1369.8|1370.5|1369.3|1371.5|1370.3|1369.7|1368.5|829
1683885600000|2023-05-12 10:00:00|1370.7|1369.5|1368.7|1367.5|1371.4|1370.2|1368.2|1367|1050
1683889200000|2023-05-12 11:00:00|1368.8|1367.6|1369.1|1367.9|1370.1|1368.9|1368.4|1367.2|950
1683892800000|2023-05-12 12:00:00|1369|1367.8|1364.5|1363.3|1369.1|1367.9|1363.5|1362.3|1890
1683896400000|2023-05-12 13:00:00|1365.3|1364.1|1356.6|1355.4|1365.3|1364.1|1356.4|1355.2|6764
1683900000000|2023-05-12 14:00:00|1356.5|1355.3|1354|1352.8|1356.9|1355.7|1351|1349.8|10567
1683903600000|2023-05-12 15:00:00|1353.9|1352.7|1355.9|1354.7|1356.5|1355.3|1351.9|1350.7|7754
1683907200000|2023-05-12 16:00:00|1356|1354.8|1350.9|1349.7|1363.3|1362.1|1345.6|1344.4|16020
1683910800000|2023-05-12 17:00:00|1351.1|1349.9|1343.2|1342|1352|1350.8|1342.5|1341.3|8735
1683914400000|2023-05-12 18:00:00|1343.3|1342.1|1342.7|1341.5|1345.1|1343.9|1342.2|1341|5404
1684108800000|2023-05-15 00:00:00|1336.8|1335.6|1342.3|1341.1|1343.5|1342.3|1334.5|1333.3|1811
1684112400000|2023-05-15 01:00:00|1342.5|1341.3|1334.2|1333|1343.2|1342|1333.8|1332.6|1512
1684116000000|2023-05-15 02:00:00|1334.3|1333.1|1334.1|1332.9|1335.5|1334.3|1333.9|1332.7|644
1684119600000|2023-05-15 03:00:00|1334.2|1333|1334.9|1333.7|1335.3|1334.1|1334|1332.8|355
1684123200000|2023-05-15 04:00:00|1334.8|1333.6|1334.8|1333.6|1335.8|1334.6|1334.6|1333.4|174
1684126800000|2023-05-15 05:00:00|1334.7|1333.5|1339.2|1338|1339.7|1338.5|1334.5|1333.3|701
1684130400000|2023-05-15 06:00:00|1339.3|1338.1|1341.7|1340.5|1341.9|1340.7|1337.4|1336.2|864
1684134000000|2023-05-15 07:00:00|1341.6|1340.4|1342.5|1341.3|1343.3|1342.1|1340.6|1339.4|407
1684137600000|2023-05-15 08:00:00|1342.4|1341.2|1341|1339.8|1342.9|1341.7|1341|1339.8|700
1684141200000|2023-05-15 09:00:00|1341.3|1340.1|1343|1341.8|1343.7|1342.5|1340.6|1339.4|815
1684144800000|2023-05-15 10:00:00|1343.1|1341.9|1345.5|1344.3|1345.9|1344.7|1342.3|1341.1|823
1684148400000|2023-05-15 11:00:00|1345.6|1344.4|1346.5|1345.3|1346.8|1345.6|1343.8|1342.6|1263
1684152000000|2023-05-15 12:00:00|1346.6|1345.4|1349.2|1348|1349.6|1348.4|1346.2|1345|2133
1684155600000|2023-05-15 13:00:00|1350.7|1349.5|1351.4|1350.2|1354.7|1353.5|1349.3|1348.1|9886
1684159200000|2023-05-15 14:00:00|1351.6|1350.4|1349.2|1348|1353.3|1352.1|1347.9|1346.7|8314
1684162800000|2023-05-15 15:00:00|1349.3|1348.1|1352.6|1351.4|1354.3|1353.1|1349.1|1347.9|4501
1684166400000|2023-05-15 16:00:00|1352.7|1351.5|1350.6|1349.4|1353|1351.8|1348.2|1347|4891
1684170000000|2023-05-15 17:00:00|1350.5|1349.3|1346.2|1345|1350.6|1349.4|1345.5|1344.3|5539
1684173600000|2023-05-15 18:00:00|1346|1344.8|1344.9|1343.7|1346.3|1345.1|1343|1341.8|4452
1684195200000|2023-05-16 00:00:00|1343.6|1342.4|1343.5|1342.3|1344.3|1343.1|1342.4|1341.2|687
1684198800000|2023-05-16 01:00:00|1343.6|1342.4|1344.3|1343.1|1344.5|1343.3|1342.2|1341|797
1684202400000|2023-05-16 02:00:00|1344.1|1342.9|1343.9|1342.7|1344.2|1343|1341.2|1340|1065
1684206000000|2023-05-16 03:00:00|1343.7|1342.5|1343.5|1342.3|1344.7|1343.5|1342.9|1341.7|427
1684209600000|2023-05-16 04:00:00|1343.4|1342.2|1341.9|1340.7|1343.4|1342.2|1341.7|1340.5|252
1684213200000|2023-05-16 05:00:00|1341.8|1340.6|1341|1339.8|1341.9|1340.7|1340.2|1339|1017
1684216800000|2023-05-16 06:00:00|1341.1|1339.9|1338.9|1337.7|1341.2|1340|1338.5|1337.3|1093
1684220400000|2023-05-16 07:00:00|1338.8|1337.6|1340.5|1339.3|1341.4|1340.2|1337.5|1336.3|722
1684224000000|2023-05-16 08:00:00|1340.6|1339.4|1338.8|1337.6|1341.3|1340.1|1338.4|1337.2|576
1684227600000|2023-05-16 09:00:00|1338.7|1337.5|1339.7|1338.5|1340.8|1339.6|1338.5|1337.3|408
1684231200000|2023-05-16 10:00:00|1339.5|1338.3|1339|1337.8|1339.5|1338.3|1337.7|1336.5|444
1684234800000|2023-05-16 11:00:00|1338.4|1337.2|1333.6|1332.4|1338.5|1337.3|1333.4|1332.2|1482
1684238400000|2023-05-16 12:00:00|1333.8|1332.6|1333.4|1332.2|1334.7|1333.5|1332.7|1331.5|1484
1684242000000|2023-05-16 13:00:00|1333.6|1332.4|1326.7|1325.5|1333.6|1332.4|1326.6|1325.4|9365
1684245600000|2023-05-16 14:00:00|1326.8|1325.6|1315.2|1314|1327.1|1325.9|1313.1|1311.9|17083
1684249200000|2023-05-16 15:00:00|1315.4|1314.2|1310|1308.8|1315.7|1314.5|1309.3|1308.1|8838
1684252800000|2023-05-16 16:00:00|1310.1|1308.9|1305.1|1303.9|1311.5|1310.3|1305|1303.8|8211
1684256400000|2023-05-16 17:00:00|1305|1303.8|1307.6|1306.4|1308.3|1307.1|1304.8|1303.6|6136
1684260000000|2023-05-16 18:00:00|1307.8|1306.6|1309.6|1308.4|1310.9|1309.7|1307.5|1306.3|5449
1684281600000|2023-05-17 00:00:00|1310.4|1309.2|1306.2|1305|1311|1309.8|1305.6|1304.4|1566
1684285200000|2023-05-17 01:00:00|1305.9|1304.7|1303.9|1302.7|1306.7|1305.5|1300.7|1299.5|2470
1684288800000|2023-05-17 02:00:00|1304|1302.8|1304|1302.8|1304.7|1303.5|1303.1|1301.9|494
1684292400000|2023-05-17 03:00:00|1303.9|1302.7|1302.8|1301.6|1304|1302.8|1302.8|1301.6|244
1684296000000|2023-05-17 04:00:00|1302.9|1301.7|1302.4|1301.2|1303.1|1301.9|1302|1300.8|213
1684299600000|2023-05-17 05:00:00|1302.3|1301.1|1300.7|1299.5|1302.5|1301.3|1300.3|1299.1|510
1684303200000|2023-05-17 06:00:00|1300.6|1299.4|1300.9|1299.7|1301.8|1300.6|1299.2|1298|1139
1684306800000|2023-05-17 07:00:00|1300.8|1299.6|1302|1300.8|1303.2|1302|1300|1298.8|1056
1684310400000|2023-05-17 08:00:00|1302.1|1300.9|1304.4|1303.2|1305|1303.8|1301.7|1300.5|1468
1684314000000|2023-05-17 09:00:00|1304.2|1303|1303.8|1302.6|1304.9|1303.7|1302.5|1301.3|992
1684317600000|2023-05-17 10:00:00|1304.3|1303.1|1302.6|1301.4|1305.5|1304.3|1301.7|1300.5|1271
1684321200000|2023-05-17 11:00:00|1302.7|1301.5|1299.5|1298.3|1302.8|1301.6|1299.1|1297.9|1361
1684324800000|2023-05-17 12:00:00|1299.6|1298.4|1297.3|1296.1|1299.6|1298.4|1293.4|1292.2|2912
1684328400000|2023-05-17 13:00:00|1300.4|1299.2|1301.9|1300.7|1306.7|1305.5|1295|1293.8|11107
1684332000000|2023-05-17 14:00:00|1301.7|1300.5|1288.2|1287|1303.5|1302.3|1288|1286.8|12308
1684335600000|2023-05-17 15:00:00|1288.1|1286.9|1288.4|1287.2|1290.1|1288.9|1283.6|1282.4|6354
1684339200000|2023-05-17 16:00:00|1285.1|1283.9|1287.7|1286.5|1288|1286.8|1282.1|1280.9|7169
1684342800000|2023-05-17 17:00:00|1287.6|1286.4|1288.8|1287.6|1290.1|1288.9|1285.2|1284|6081
1684346400000|2023-05-17 18:00:00|1288.5|1287.3|1280.3|1279.1|1289.2|1288|1280|1278.8|6272
1684368000000|2023-05-18 00:00:00|1281.5|1280.3|1279.8|1278.6|1281.5|1280.3|1277.2|1276|1662
1684371600000|2023-05-18 01:00:00|1280.3|1279.1|1284.3|1283.1|1284.8|1283.6|1278.9|1277.7|2514
1684375200000|2023-05-18 02:00:00|1284.5|1283.3|1287.1|1285.9|1287.9|1286.7|1284.1|1282.9|1488
1684378800000|2023-05-18 03:00:00|1286.7|1285.5|1284|1282.8|1287|1285.8|1283.7|1282.5|411
1684382400000|2023-05-18 04:00:00|1283.8|1282.6|1283.4|1282.2|1284.4|1283.2|1282.4|1281.2|394
1684386000000|2023-05-18 05:00:00|1283.3|1282.1|1281|1279.8|1283.3|1282.1|1280|1278.8|624
1684389600000|2023-05-18 06:00:00|1280.8|1279.6|1283.4|1282.2|1283.4|1282.2|1279.5|1278.3|983
1684393200000|2023-05-18 07:00:00|1283.5|1282.3|1280.9|1279.7|1283.9|1282.7|1279.9|1278.7|719
1684396800000|2023-05-18 08:00:00|1280.8|1279.6|1277.6|1276.4|1281.6|1280.4|1277.4|1276.2|762
1684400400000|2023-05-18 09:00:00|1277.5|1276.3|1275|1273.8|1278.4|1277.2|1274.5|1273.3|796
1684404000000|2023-05-18 10:00:00|1274.7|1273.5|1279.5|1278.3|1281.4|1280.2|1273.6|1272.4|1218
1684407600000|2023-05-18 11:00:00|1279.6|1278.4|1274.8|1273.6|1280|1278.8|1274.8|1273.6|1256
1684411200000|2023-05-18 12:00:00|1274.9|1273.7|1270.5|1269.3|1275.4|1274.2|1270.1|1268.9|2323
1684414800000|2023-05-18 13:00:00|1271.6|1270.4|1290|1288.8|1290.4|1289.2|1268.2|1267|11558
1684418400000|2023-05-18 14:00:00|1290.1|1288.9|1280.4|1279.2|1291|1289.8|1278.9|1277.7|10406
1684422000000|2023-05-18 15:00:00|1280.3|1279.1|1273.6|1272.4|1280.8|1279.6|1270.8|1269.6|6239
1684425600000|2023-05-18 16:00:00|1273.3|1272.1|1283|1281.8|1287.4|1286.2|1272.6|1271.4|7268
1684429200000|2023-05-18 17:00:00|1282.8|1281.6|1278|1276.8|1286.8|1285.6|1276.9|1275.7|6061
1684432800000|2023-05-18 18:00:00|1278.2|1277|1277.9|1276.7|1280|1278.8|1277.5|1276.3|3950
1684454400000|2023-05-19 00:00:00|1278.3|1277.1|1276.3|1275.1|1280.4|1279.2|1275.3|1274.1|1183
1684458000000|2023-05-19 01:00:00|1276.4|1275.2|1275.1|1273.9|1280.4|1279.2|1273.9|1272.7|1371
1684461600000|2023-05-19 02:00:00|1275|1273.8|1280.2|1279|1280.7|1279.5|1274.5|1273.3|556
1684465200000|2023-05-19 03:00:00|1280.1|1278.9|1280.9|1279.7|1281.6|1280.4|1278.5|1277.3|776
1684468800000|2023-05-19 04:00:00|1281|1279.8|1281.8|1280.6|1282.2|1281|1280.6|1279.4|340
1684472400000|2023-05-19 05:00:00|1281.9|1280.7|1281.4|1280.2|1282.2|1281|1279.8|1278.6|462
1684476000000|2023-05-19 06:00:00|1281.6|1280.4|1279.6|1278.4|1283|1281.8|1279.1|1277.9|793
1684479600000|2023-05-19 07:00:00|1279.7|1278.5|1281.8|1280.6|1282.3|1281.1|1279.2|1278|510
1684483200000|2023-05-19 08:00:00|1281.6|1280.4|1285.1|1283.9|1285.6|1284.4|1280.5|1279.3|881
1684486800000|2023-05-19 09:00:00|1285|1283.8|1286.2|1285|1286.2|1285|1283.7|1282.5|781
1684490400000|2023-05-19 10:00:00|1286.3|1285.1|1285.5|1284.3|1287.3|1286.1|1284.9|1283.7|992
1684494000000|2023-05-19 11:00:00|1285.4|1284.2|1285.3|1284.1|1287.8|1286.6|1282.7|1281.5|1431
1684497600000|2023-05-19 12:00:00|1285.4|1284.2|1288.3|1287.1|1288.9|1287.7|1284.5|1283.3|2461
1684501200000|2023-05-19 13:00:00|1286.2|1285|1287.3|1286.1|1288.8|1287.6|1281.3|1280.1|7828
1684504800000|2023-05-19 14:00:00|1287.1|1285.9|1283.8|1282.6|1290.1|1288.9|1283.2|1282|8096
1684508400000|2023-05-19 15:00:00|1283.9|1282.7|1275.3|1274.1|1284.3|1283.1|1273.7|1272.5|9536
1684512000000|2023-05-19 16:00:00|1275.2|1274|1265.6|1264.4|1275.5|1274.3|1263.8|1262.6|8852
1684515600000|2023-05-19 17:00:00|1265.8|1264.6|1255.8|1254.6|1268.6|1267.4|1255|1253.8|10471
1684519200000|2023-05-19 18:00:00|1255.9|1254.7|1254|1252.8|1258|1256.8|1253.8|1252.6|6207
1684713600000|2023-05-22 00:00:00|1250.7|1249.5|1252.3|1251.1|1254.7|1253.5|1249.3|1248.1|3945
1684717200000|2023-05-22 01:00:00|1252.2|1251|1252.2|1251|1259.1|1257.9|1252|1250.8|2514
1684720800000|2023-05-22 02:00:00|1252.4|1251.2|1250.1|1248.9|1252.4|1251.2|1250|1248.8|589
1684724400000|2023-05-22 03:00:00|1250|1248.8|1250.7|1249.5|1251.6|1250.4|1249.3|1248.1|687
1684728000000|2023-05-22 04:00:00|1251|1249.8|1249.9|1248.7|1251.6|1250.4|1249.7|1248.5|262
1684731600000|2023-05-22 05:00:00|1249.8|1248.6|1249.5|1248.3|1250.3|1249.1|1248.5|1247.3|1026
1684735200000|2023-05-22 06:00:00|1249.4|1248.2|1255.5|1254.3|1255.8|1254.6|1248.9|1247.7|2416
1684738800000|2023-05-22 07:00:00|1255.4|1254.2|1258.3|1257.1|1258.5|1257.3|1255|1253.8|903
1684742400000|2023-05-22 08:00:00|1258.2|1257|1260.1|1258.9|1261.8|1260.6|1257.4|1256.2|1361
1684746000000|2023-05-22 09:00:00|1260.5|1259.3|1259.4|1258.2|1261.1|1259.9|1258.6|1257.4|789
1684749600000|2023-05-22 10:00:00|1259.3|1258.1|1256.5|1255.3|1259.3|1258.1|1255.3|1254.1|1035
1684753200000|2023-05-22 11:00:00|1256.3|1255.1|1260.1|1258.9|1260.3|1259.1|1256.3|1255.1|1430
1684756800000|2023-05-22 12:00:00|1260|1258.8|1262.3|1261.1|1264.9|1263.7|1259.6|1258.4|2373
1684760400000|2023-05-22 13:00:00|1261.5|1260.3|1277.2|1276|1277.6|1276.4|1259.4|1258.2|16009
1684764000000|2023-05-22 14:00:00|1277|1275.8|1271.8|1270.6|1280.1|1278.9|1270.9|1269.7|14981
1684767600000|2023-05-22 15:00:00|1272|1270.8|1275.5|1274.3|1278.9|1277.7|1271.3|1270.1|9229
1684771200000|2023-05-22 16:00:00|1275.3|1274.1|1278.5|1277.3|1281.1|1279.9|1275|1273.8|8188
1684774800000|2023-05-22 17:00:00|1278.6|1277.4|1279.3|1278.1|1280.5|1279.3|1277.2|1276|5906
1684778400000|2023-05-22 18:00:00|1279.1|1277.9|1277.6|1276.4|1280.1|1278.9|1276.6|1275.4|5794
1684800000000|2023-05-23 00:00:00|1276.4|1275.2|1274.7|1273.5|1277.5|1276.3|1274.3|1273.1|1215
1684803600000|2023-05-23 01:00:00|1274.5|1273.3|1274.9|1273.7|1277|1275.8|1273.8|1272.6|1231
1684807200000|2023-05-23 02:00:00|1274.8|1273.6|1275.5|1274.3|1275.9|1274.7|1273.6|1272.4|372
1684810800000|2023-05-23 03:00:00|1275.4|1274.2|1271.8|1270.6|1275.4|1274.2|1271.4|1270.2|555
1684814400000|2023-05-23 04:00:00|1271.7|1270.5|1271.9|1270.7|1273.4|1272.2|1271.6|1270.4|239
1684818000000|2023-05-23 05:00:00|1271.8|1270.6|1271.7|1270.5|1272.9|1271.7|1270|1268.8|667
1684821600000|2023-05-23 06:00:00|1271.9|1270.7|1269.8|1268.6|1272.9|1271.7|1269.4|1268.2|752
1684825200000|2023-05-23 07:00:00|1269.7|1268.5|1267.9|1266.7|1269.8|1268.6|1267.6|1266.4|730
1684828800000|2023-05-23 08:00:00|1267.8|1266.6|1265.1|1263.9|1267.8|1266.6|1264.8|1263.6|1118
1684832400000|2023-05-23 09:00:00|1265|1263.8|1264.1|1262.9|1265.1|1263.9|1262.4|1261.2|1268
1684836000000|2023-05-23 10:00:00|1264|1262.8|1273.2|1272|1273.4|1272.2|1263.5|1262.3|1690
1684839600000|2023-05-23 11:00:00|1273.3|1272.1|1272.5|1271.3|1274|1272.8|1270.6|1269.4|1278
1684843200000|2023-05-23 12:00:00|1272.4|1271.2|1274.5|1273.3|1277.3|1276.1|1272.4|1271.2|2098
1684846800000|2023-05-23 13:00:00|1273.7|1272.5|1267.5|1266.3|1273.8|1272.6|1263.6|1262.4|10986
1684850400000|2023-05-23 14:00:00|1267.6|1266.4|1260|1258.8|1268.2|1267|1259.8|1258.6|10190
1684854000000|2023-05-23 15:00:00|1259.2|1258|1258|1256.8|1262.6|1261.4|1255.7|1254.5|8762
1684857600000|2023-05-23 16:00:00|1258.1|1256.9|1266.1|1264.9|1266.8|1265.6|1257.5|1256.3|6817
1684861200000|2023-05-23 17:00:00|1266|1264.8|1260.8|1259.6|1268.5|1267.3|1259.5|1258.3|6026
1684864800000|2023-05-23 18:00:00|1260.6|1259.4|1261|1259.8|1262.1|1260.9|1260|1258.8|3851
1684886400000|2023-05-24 00:00:00|1260|1258.8|1263|1261.8|1263.9|1262.7|1260|1258.8|907
1684890000000|2023-05-24 01:00:00|1262.9|1261.7|1263.3|1262.1|1264.9|1263.7|1262.1|1260.9|1849
1684893600000|2023-05-24 02:00:00|1263.2|1262|1262.6|1261.4|1264.6|1263.4|1262.4|1261.2|553
1684897200000|2023-05-24 03:00:00|1262.5|1261.3|1262.4|1261.2|1263.3|1262.1|1261.7|1260.5|403
1684900800000|2023-05-24 04:00:00|1262.5|1261.3|1262.6|1261.4|1263.5|1262.3|1262.3|1261.1|209
1684904400000|2023-05-24 05:00:00|1262.4|1261.2|1261.8|1260.6|1264|1262.8|1261.6|1260.4|538
1684908000000|2023-05-24 06:00:00|1261.6|1260.4|1257.6|1256.4|1262.3|1261.1|1257.6|1256.4|1542
1684911600000|2023-05-24 07:00:00|1257.3|1256.1|1258.6|1257.4|1258.9|1257.7|1257.1|1255.9|696
1684915200000|2023-05-24 08:00:00|1258.7|1257.5|1257.6|1256.4|1259.4|1258.2|1256.1|1254.9|727
1684918800000|2023-05-24 09:00:00|1257.4|1256.2|1256.5|1255.3|1259.7|1258.5|1256.3|1255.1|608
1684922400000|2023-05-24 10:00:00|1256.3|1255.1|1253.8|1252.6|1256.6|1255.4|1253.5|1252.3|637
1684926000000|2023-05-24 11:00:00|1253.7|1252.5|1253.5|1252.3|1254|1252.8|1252.2|1251|1213
1684929600000|2023-05-24 12:00:00|1253.6|1252.4|1259.1|1257.9|1259.4|1258.2|1253.3|1252.1|1904
1684933200000|2023-05-24 13:00:00|1258.3|1257.1|1268.1|1266.9|1268.7|1267.5|1256.7|1255.5|8848
1684936800000|2023-05-24 14:00:00|1267.9|1266.7|1267.9|1266.7|1271.1|1269.9|1266.1|1264.9|10353
1684940400000|2023-05-24 15:00:00|1267.8|1266.6|1262.5|1261.3|1267.8|1266.6|1260.9|1259.7|5866
1684944000000|2023-05-24 16:00:00|1262.6|1261.4|1255.8|1254.6|1263.1|1261.9|1255.6|1254.4|5510
1684947600000|2023-05-24 17:00:00|1255.7|1254.5|1258.6|1257.4|1258.9|1257.7|1252.1|1250.9|7137
1684951200000|2023-05-24 18:00:00|1258.5|1257.3|1258.5|1257.3|1259.5|1258.3|1257.6|1256.4|4155
1684972800000|2023-05-25 00:00:00|1258.3|1257.1|1257.8|1256.6|1259.1|1257.9|1257.2|1256|608
1684976400000|2023-05-25 01:00:00|1258|1256.8|1254.2|1253|1259.6|1258.4|1254|1252.8|1089
1684980000000|2023-05-25 02:00:00|1254.3|1253.1|1254.6|1253.4|1257.1|1255.9|1254|1252.8|322
1684983600000|2023-05-25 03:00:00|1254.7|1253.5|1255.2|1254|1255.2|1254|1253.4|1252.2|447
1684987200000|2023-05-25 04:00:00|1255.3|1254.1|1255|1253.8|1255.9|1254.7|1255|1253.8|123
1684990800000|2023-05-25 05:00:00|1255.1|1253.9|1254.1|1252.9|1255.7|1254.5|1254.1|1252.9|562
1684994400000|2023-05-25 06:00:00|1253.8|1252.6|1254.2|1253|1256.6|1255.4|1253.2|1252|539
1684998000000|2023-05-25 07:00:00|1254.1|1252.9|1252.5|1251.3|1254.7|1253.5|1252.1|1250.9|1293
1685001600000|2023-05-25 08:00:00|1252.6|1251.4|1251.9|1250.7|1253.5|1252.3|1251.2|1250|1025
1685005200000|2023-05-25 09:00:00|1251.8|1250.6|1250.9|1249.7|1253.1|1251.9|1250.3|1249.1|599
1685008800000|2023-05-25 10:00:00|1251|1249.8|1255.6|1254.4|1256.7|1255.5|1250.3|1249.1|1153
1685012400000|2023-05-25 11:00:00|1255.5|1254.3|1254.5|1253.3|1257.7|1256.5|1252.3|1251.1|1479
1685016000000|2023-05-25 12:00:00|1254.7|1253.5|1254.6|1253.4|1256.5|1255.3|1253.7|1252.5|1907
1685019600000|2023-05-25 13:00:00|1251.6|1250.4|1261|1259.8|1261.1|1259.9|1249.6|1248.4|8053
1685023200000|2023-05-25 14:00:00|1260.8|1259.6|1255|1253.8|1262.2|1261|1251.7|1250.5|10355
1685026800000|2023-05-25 15:00:00|1255.1|1253.9|1246.5|1245.3|1260.7|1259.5|1246.3|1245.1|9372
1685030400000|2023-05-25 16:00:00|1246.4|1245.2|1248.7|1247.5|1249.7|1248.5|1236.7|1235.5|13219
1685034000000|2023-05-25 17:00:00|1248.6|1247.4|1250.9|1249.7|1253.7|1252.5|1248.3|1247.1|8538
1685037600000|2023-05-25 18:00:00|1251|1249.8|1252.5|1251.3|1254.7|1253.5|1249.9|1248.7|6214
1685059200000|2023-05-26 00:00:00|1249|1247.8|1248.6|1247.4|1251|1249.8|1247.4|1246.2|1118
1685062800000|2023-05-26 01:00:00|1248.5|1247.3|1252.5|1251.3|1252.8|1251.6|1247.9|1246.7|959
1685066400000|2023-05-26 02:00:00|1252.4|1251.2|1252.2|1251|1253.3|1252.1|1251|1249.8|425
1685070000000|2023-05-26 03:00:00|1252|1250.8|1253.2|1252|1253.5|1252.3|1251.9|1250.7|205
1685073600000|2023-05-26 04:00:00|1253.1|1251.9|1254|1252.8|1254.9|1253.7|1253.1|1251.9|348
1685077200000|2023-05-26 05:00:00|1254.1|1252.9|1256.7|1255.5|1257.5|1256.3|1254|1252.8|1073
1685080800000|2023-05-26 06:00:00|1256.6|1255.4|1259.1|1257.9|1259.6|1258.4|1256.2|1255|1179
1685084400000|2023-05-26 07:00:00|1259|1257.8|1259.5|1258.3|1260.3|1259.1|1257.8|1256.6|787
1685088000000|2023-05-26 08:00:00|1259.7|1258.5|1259.5|1258.3|1260.5|1259.3|1257.5|1256.3|876
1685091600000|2023-05-26 09:00:00|1259.4|1258.2|1259.1|1257.9|1260|1258.8|1258.1|1256.9|464
1685095200000|2023-05-26 10:00:00|1259|1257.8|1261|1259.8|1261.2|1260|1258.9|1257.7|732
1685098800000|2023-05-26 11:00:00|1260.9|1259.7|1262.2|1261|1263.6|1262.4|1260.3|1259.1|1620
1685102400000|2023-05-26 12:00:00|1262.1|1260.9|1261.3|1260.1|1265|1263.8|1260.7|1259.5|2284
1685106000000|2023-05-26 13:00:00|1262.2|1261|1262.3|1261.1|1264.7|1263.5|1256.4|1255.2|6864
1685109600000|2023-05-26 14:00:00|1262.2|1261|1263.1|1261.9|1263.4|1262.2|1256.4|1255.2|10631
1685113200000|2023-05-26 15:00:00|1263.2|1262|1265.3|1264.1|1267.8|1266.6|1263|1261.8|9697
1685116800000|2023-05-26 16:00:00|1265.2|1264|1262.6|1261.4|1266.2|1265|1261.5|1260.3|7105
1685120400000|2023-05-26 17:00:00|1263.3|1262.1|1263.2|1262|1264.1|1262.9|1258|1256.8|6819
1685124000000|2023-05-26 18:00:00|1263.1|1261.9|1262.1|1260.9|1265.3|1264.1|1260.7|1259.5|4656
1685404800000|2023-05-30 00:00:00|1255.7|1254.5|1249.8|1248.6|1255.8|1254.6|1248.4|1247.2|1777
1685408400000|2023-05-30 01:00:00|1249.6|1248.4|1249.6|1248.4|1251.9|1250.7|1244.6|1243.4|1872
1685412000000|2023-05-30 02:00:00|1249.5|1248.3|1247.4|1246.2|1250.2|1249|1247.1|1245.9|484
1685415600000|2023-05-30 03:00:00|1247.3|1246.1|1242.2|1241|1247.5|1246.3|1242.2|1241|716
1685419200000|2023-05-30 04:00:00|1242.3|1241.1|1241.5|1240.3|1243.2|1242|1240.6|1239.4|537
1685422800000|2023-05-30 05:00:00|1241.2|1240|1240.4|1239.2|1242.1|1240.9|1240.3|1239.1|690
1685426400000|2023-05-30 06:00:00|1240.5|1239.3|1241.5|1240.3|1242.7|1241.5|1240.3|1239.1|856
1685430000000|2023-05-30 07:00:00|1241.4|1240.2|1241.2|1240|1241.6|1240.4|1238.7|1237.5|1038
1685433600000|2023-05-30 08:00:00|1241.1|1239.9|1241.8|1240.6|1242.8|1241.6|1239.9|1238.7|1209
1685437200000|2023-05-30 09:00:00|1241.6|1240.4|1242.9|1241.7|1243.7|1242.5|1240.2|1239|675
1685440800000|2023-05-30 10:00:00|1243|1241.8|1242.6|1241.4|1244|1242.8|1242|1240.8|519
1685444400000|2023-05-30 11:00:00|1242.7|1241.5|1242.2|1241|1243|1241.8|1241.1|1239.9|545
1685448000000|2023-05-30 12:00:00|1242.1|1240.9|1236.9|1235.7|1242.5|1241.3|1236.5|1235.3|1389
1685451600000|2023-05-30 13:00:00|1236.2|1235|1231.2|1230|1236.7|1235.5|1230.1|1228.9|9700
1685455200000|2023-05-30 14:00:00|1231.1|1229.9|1225.1|1223.9|1232.5|1231.3|1223.6|1222.4|11623
1685458800000|2023-05-30 15:00:00|1225.4|1224.2|1223.1|1221.9|1228.5|1227.3|1222|1220.8|7261
1685462400000|2023-05-30 16:00:00|1222.7|1221.5|1217.9|1216.7|1222.9|1221.7|1216|1214.8|8774
1685466000000|2023-05-30 17:00:00|1217.7|1216.5|1213.9|1212.7|1218|1216.8|1213.7|1212.5|9176
1685469600000|2023-05-30 18:00:00|1214|1212.8|1215.2|1214|1216.3|1215.1|1213.6|1212.4|5548
1685491200000|2023-05-31 00:00:00|1216.6|1215.4|1214.1|1212.9|1216.8|1215.6|1212.8|1211.6|1657
1685494800000|2023-05-31 01:00:00|1214.3|1213.1|1211.5|1210.3|1215.6|1214.4|1209.6|1208.4|1630
1685498400000|2023-05-31 02:00:00|1211.4|1210.2|1203.1|1201.9|1212|1210.8|1203|1201.8|1223
1685502000000|2023-05-31 03:00:00|1203.2|1202|1202.4|1201.2|1204.6|1203.4|1202.3|1201.1|424
1685505600000|2023-05-31 04:00:00|1202.3|1201.1|1202.5|1201.3|1203.8|1202.6|1202.3|1201.1|217
1685509200000|2023-05-31 05:00:00|1202.4|1201.2|1202.2|1201|1202.8|1201.6|1199.9|1198.7|961
1685512800000|2023-05-31 06:00:00|1202.1|1200.9|1203.4|1202.2|1203.8|1202.6|1200.7|1199.5|774
1685516400000|2023-05-31 07:00:00|1203.3|1202.1|1201.6|1200.4|1204.7|1203.5|1201.6|1200.4|1015
1685520000000|2023-05-31 08:00:00|1201.3|1200.1|1201.5|1200.3|1204.4|1203.2|1200|1198.8|1377
1685523600000|2023-05-31 09:00:00|1201.4|1200.2|1204.7|1203.5|1206.7|1205.5|1201.3|1200.1|1489
1685527200000|2023-05-31 10:00:00|1204.8|1203.6|1198.5|1197.3|1205.1|1203.9|1198.1|1196.9|2011
1685530800000|2023-05-31 11:00:00|1198.6|1197.4|1194.1|1192.9|1199.5|1198.3|1193.5|1192.3|2585
1685534400000|2023-05-31 12:00:00|1194.3|1193.1|1191.9|1190.7|1195.6|1194.4|1190.3|1189.1|4303
1685538000000|2023-05-31 13:00:00|1196.4|1195.2|1205.3|1204.1|1206.3|1205.1|1196|1194.8|11401
1685541600000|2023-05-31 14:00:00|1205.2|1204|1211.6|1210.4|1213.2|1212|1200.8|1199.6|14931
1685545200000|2023-05-31 15:00:00|1211.3|1210.1|1205.1|1203.9|1211.4|1210.2|1202.2|1201|7165
1685548800000|2023-05-31 16:00:00|1204.9|1203.7|1206.1|1204.9|1208.1|1206.9|1202.6|1201.4|5807
1685552400000|2023-05-31 17:00:00|1206.3|1205.1|1210.6|1209.4|1211.1|1209.9|1206.3|1205.1|7146
1685556000000|2023-05-31 18:00:00|1210.5|1209.3|1210.2|1209|1213.4|1212.2|1209.8|1208.6|6056
1685577600000|2023-06-01 00:00:00|1209.1|1207.9|1210.9|1209.7|1212|1210.8|1208.8|1207.6|1769
1685581200000|2023-06-01 01:00:00|1210.7|1209.5|1219.3|1218.1|1220.1|1218.9|1210.6|1209.4|1863
1685584800000|2023-06-01 02:00:00|1219.2|1218|1221.5|1220.3|1221.8|1220.6|1218.2|1217|956
1685588400000|2023-06-01 03:00:00|1221.6|1220.4|1222.3|1221.1|1223.7|1222.5|1221.1|1219.9|928
1685592000000|2023-06-01 04:00:00|1222.2|1221|1221.2|1220|1222.5|1221.3|1220.8|1219.6|360
1685595600000|2023-06-01 05:00:00|1221.4|1220.2|1222.1|1220.9|1222.7|1221.5|1221|1219.8|741
1685599200000|2023-06-01 06:00:00|1222|1220.8|1224.6|1223.4|1224.7|1223.5|1221.8|1220.6|2165
1685602800000|2023-06-01 07:00:00|1224.5|1223.3|1224.7|1223.5|1225.5|1224.3|1223|1221.8|1163
1685606400000|2023-06-01 08:00:00|1224.5|1223.3|1223.8|1222.6|1225.2|1224|1222.9|1221.7|1061
1685610000000|2023-06-01 09:00:00|1223.7|1222.5|1227.1|1225.9|1227.1|1225.9|1222.7|1221.5|1020
1685613600000|2023-06-01 10:00:00|1227|1225.8|1224.6|1223.4|1230.7|1229.5|1224.6|1223.4|1667
1685617200000|2023-06-01 11:00:00|1224.7|1223.5|1229.4|1228.2|1230|1228.8|1224.5|1223.3|736
1685620800000|2023-06-01 12:00:00|1229.6|1228.4|1231.2|1230|1232.5|1231.3|1228.2|1227|2300
1685624400000|2023-06-01 13:00:00|1229.4|1228.2|1232.9|1231.7|1235.4|1234.2|1227|1225.8|10038
1685628000000|2023-06-01 14:00:00|1233.2|1232|1236.7|1235.5|1240.4|1239.2|1231.9|1230.7|14438
1685631600000|2023-06-01 15:00:00|1236.6|1235.4|1235|1233.8|1237.5|1236.3|1232.5|1231.3|8812
1685635200000|2023-06-01 16:00:00|1234.9|1233.7|1232.5|1231.3|1235|1233.8|1227.1|1225.9|8890
1685638800000|2023-06-01 17:00:00|1232.8|1231.6|1234.8|1233.6|1236.2|1235|1231.9|1230.7|6545
1685642400000|2023-06-01 18:00:00|1234.7|1233.5|1231.4|1230.2|1236.5|1235.3|1231.1|1229.9|5450
1685664000000|2023-06-02 00:00:00|1231.3|1230.1|1229.4|1228.2|1232.3|1231.1|1228.1|1226.9|1193
1685667600000|2023-06-02 01:00:00|1229.5|1228.3|1228.4|1227.2|1230.4|1229.2|1226.8|1225.6|1635
1685671200000|2023-06-02 02:00:00|1228.3|1227.1|1230.3|1229.1|1230.3|1229.1|1227.5|1226.3|725
1685674800000|2023-06-02 03:00:00|1230.2|1229|1232|1230.8|1232.2|1231|1229.9|1228.7|477
1685678400000|2023-06-02 04:00:00|1231.9|1230.7|1230.5|1229.3|1232|1230.8|1230.3|1229.1|228
1685682000000|2023-06-02 05:00:00|1230.4|1229.2|1233.7|1232.5|1233.7|1232.5|1230.2|1229|693
1685685600000|2023-06-02 06:00:00|1233.8|1232.6|1232.5|1231.3|1234.1|1232.9|1231.7|1230.5|1098
1685689200000|2023-06-02 07:00:00|1232.2|1231|1231.6|1230.4|1232.9|1231.7|1231.2|1230|237
1685692800000|2023-06-02 08:00:00|1231.5|1230.3|1233.8|1232.6|1234|1232.8|1230.7|1229.5|713
1685696400000|2023-06-02 09:00:00|1233.9|1232.7|1235|1233.8|1235.3|1234.1|1232.3|1231.1|813
1685700000000|2023-06-02 10:00:00|1234.9|1233.7|1232.6|1231.4|1234.9|1233.7|1232.4|1231.2|782
1685703600000|2023-06-02 11:00:00|1232.7|1231.5|1228|1226.8|1234.6|1233.4|1227.3|1226.1|1490
1685707200000|2023-06-02 12:00:00|1227.9|1226.7|1233.4|1232.2|1235|1233.8|1227.8|1226.6|1603
1685710800000|2023-06-02 13:00:00|1234.3|1233.1|1243|1241.8|1244.9|1243.7|1233.8|1232.6|11015
1685714400000|2023-06-02 14:00:00|1243.2|1242|1241.4|1240.2|1248.1|1246.9|1239.1|1237.9|11428
1685718000000|2023-06-02 15:00:00|1241.5|1240.3|1247.7|1246.5|1247.7|1246.5|1240.3|1239.1|7515
1685721600000|2023-06-02 16:00:00|1247.5|1246.3|1249.5|1248.3|1249.9|1248.7|1245.2|1244|6982
1685725200000|2023-06-02 17:00:00|1249.3|1248.1|1249.6|1248.4|1252|1250.8|1247.8|1246.6|7766
1685728800000|2023-06-02 18:00:00|1249.9|1248.7|1248|1246.8|1250.5|1249.3|1247.4|1246.2|4693
1685923200000|2023-06-05 00:00:00|1247.2|1246|1249.1|1247.9|1251.2|1250|1243.6|1242.4|2886
1685926800000|2023-06-05 01:00:00|1249|1247.8|1250.6|1249.4|1251.4|1250.2|1245.4|1244.2|1071
1685930400000|2023-06-05 02:00:00|1250.5|1249.3|1252.2|1251|1253.4|1252.2|1250.5|1249.3|838
1685934000000|2023-06-05 03:00:00|1252.4|1251.2|1250.3|1249.1|1253|1251.8|1250.3|1249.1|319
1685937600000|2023-06-05 04:00:00|1250.2|1249|1250.9|1249.7|1250.9|1249.7|1249.2|1248|220
1685941200000|2023-06-05 05:00:00|1250.8|1249.6|1249.1|1247.9|1250.8|1249.6|1248.5|1247.3|414
1685944800000|2023-06-05 06:00:00|1249.3|1248.1|1246.3|1245.1|1251.1|1249.9|1245.8|1244.6|684
1685948400000|2023-06-05 07:00:00|1246.4|1245.2|1243.9|1242.7|1246.8|1245.6|1243.7|1242.5|746
1685952000000|2023-06-05 08:00:00|1243.8|1242.6|1245.4|1244.2|1245.8|1244.6|1242.7|1241.5|656
1685955600000|2023-06-05 09:00:00|1245|1243.8|1241.3|1240.1|1245|1243.8|1239.2|1238|894
1685959200000|2023-06-05 10:00:00|1241.4|1240.2|1241.6|1240.4|1242.1|1240.9|1239.7|1238.5|699
1685962800000|2023-06-05 11:00:00|1241.4|1240.2|1241.7|1240.5|1244.5|1243.3|1239.9|1238.7|1051
1685966400000|2023-06-05 12:00:00|1241.6|1240.4|1243.9|1242.7|1245.9|1244.7|1241.4|1240.2|1014
1685970000000|2023-06-05 13:00:00|1246.1|1244.9|1241.5|1240.3|1248.1|1246.9|1239.5|1238.3|7517
1685973600000|2023-06-05 14:00:00|1241.7|1240.5|1238.5|1237.3|1248.2|1247|1236.3|1235.1|10237
1685977200000|2023-06-05 15:00:00|1238.6|1237.4|1239.7|1238.5|1241.4|1240.2|1233.4|1232.2|6565
1685980800000|2023-06-05 16:00:00|1239.9|1238.7|1239.4|1238.2|1241.1|1239.9|1236.5|1235.3|6035
1685984400000|2023-06-05 17:00:00|1239.2|1238|1237.9|1236.7|1241.1|1239.9|1236.3|1235.1|5525
1685988000000|2023-06-05 18:00:00|1237.8|1236.6|1236.6|1235.4|1240.2|1239|1236.5|1235.3|4017
1686009600000|2023-06-06 00:00:00|1238.7|1237.5|1244.1|1242.9|1245.9|1244.7|1238.6|1237.4|2373
1686013200000|2023-06-06 01:00:00|1244|1242.8|1242.1|1240.9|1245.6|1244.4|1242|1240.8|681
1686016800000|2023-06-06 02:00:00|1242.2|1241|1243.2|1242|1244.4|1243.2|1241.9|1240.7|752
1686020400000|2023-06-06 03:00:00|1243.1|1241.9|1243.4|1242.2|1244.2|1243|1242.1|1240.9|290
1686024000000|2023-06-06 04:00:00|1243.5|1242.3|1245|1243.8|1245.1|1243.9|1242.9|1241.7|411
1686027600000|2023-06-06 05:00:00|1245.1|1243.9|1244.8|1243.6|1245.2|1244|1242.1|1240.9|585
1686031200000|2023-06-06 06:00:00|1244.6|1243.4|1240.5|1239.3|1246|1244.8|1239.7|1238.5|1548
1686034800000|2023-06-06 07:00:00|1240.4|1239.2|1239.8|1238.6|1241.2|1240|1238.8|1237.6|978
1686038400000|2023-06-06 08:00:00|1239.9|1238.7|1238.6|1237.4|1242.2|1241|1238.5|1237.3|670
1686042000000|2023-06-06 09:00:00|1238.7|1237.5|1242.8|1241.6|1244.8|1243.6|1238.2|1237|1146
1686045600000|2023-06-06 10:00:00|1242.6|1241.4|1242.3|1241.1|1244.9|1243.7|1242.3|1241.1|662
1686049200000|2023-06-06 11:00:00|1242.1|1240.9|1239.9|1238.7|1242.2|1241|1238.7|1237.5|1495
1686052800000|2023-06-06 12:00:00|1240|1238.8|1238.8|1237.6|1241.4|1240.2|1237|1235.8|1921
1686056400000|2023-06-06 13:00:00|1237.4|1236.2|1234.3|1233.1|1239.6|1238.4|1229.6|1228.4|10654
1686060000000|2023-06-06 14:00:00|1234.4|1233.2|1240|1238.8|1242.7|1241.5|1234.4|1233.2|11905
1686063600000|2023-06-06 15:00:00|1240.1|1238.9|1234.1|1232.9|1245.9|1244.7|1233.7|1232.5|12348
1686067200000|2023-06-06 16:00:00|1234.3|1233.1|1243.9|1242.7|1243.9|1242.7|1234|1232.8|7606
1686070800000|2023-06-06 17:00:00|1244|1242.8|1241.4|1240.2|1247|1245.8|1240.5|1239.3|7492
1686074400000|2023-06-06 18:00:00|1241.5|1240.3|1238.4|1237.2|1241.5|1240.3|1237|1235.8|4845
1686096000000|2023-06-07 00:00:00|1238|1236.8|1242.3|1241.1|1242.3|1241.1|1237.9|1236.7|1372
1686099600000|2023-06-07 01:00:00|1242.4|1241.2|1241.4|1240.2|1243.6|1242.4|1240.1|1238.9|550
1686103200000|2023-06-07 02:00:00|1241.1|1239.9|1238.3|1237.1|1241.6|1240.4|1238.2|1237|422
1686106800000|2023-06-07 03:00:00|1238.2|1237|1237.7|1236.5|1239.2|1238|1236.8|1235.6|321
1686110400000|2023-06-07 04:00:00|1237.8|1236.6|1237.4|1236.2|1238.1|1236.9|1236.4|1235.2|172
1686114000000|2023-06-07 05:00:00|1237.3|1236.1|1235.9|1234.7|1237.6|1236.4|1235.3|1234.1|491
1686117600000|2023-06-07 06:00:00|1235.8|1234.6|1233.3|1232.1|1236.5|1235.3|1232|1230.8|798
1686121200000|2023-06-07 07:00:00|1233.2|1232|1236.7|1235.5|1237.5|1236.3|1230.9|1229.7|618
1686124800000|2023-06-07 08:00:00|1236.6|1235.4|1238.9|1237.7|1240.9|1239.7|1236.4|1235.2|838
1686128400000|2023-06-07 09:00:00|1239|1237.8|1237.5|1236.3|1239.9|1238.7|1236.6|1235.4|702
1686132000000|2023-06-07 10:00:00|1237.8|1236.6|1239.8|1238.6|1240.6|1239.4|1236.8|1235.6|892
1686135600000|2023-06-07 11:00:00|1239.9|1238.7|1237.8|1236.6|1242.1|1240.9|1237.4|1236.2|1131
1686139200000|2023-06-07 12:00:00|1237.6|1236.4|1235|1233.8|1238.9|1237.7|1234.4|1233.2|1419
1686142800000|2023-06-07 13:00:00|1235.1|1233.9|1239.1|1237.9|1240|1238.8|1230.9|1229.7|10108
1686146400000|2023-06-07 14:00:00|1239.4|1238.2|1233.8|1232.6|1241.6|1240.4|1232.7|1231.5|13188
1686150000000|2023-06-07 15:00:00|1233.7|1232.5|1242.8|1241.6|1243|1241.8|1233|1231.8|11202
1686153600000|2023-06-07 16:00:00|1242.9|1241.7|1240.4|1239.2|1244|1242.8|1240.2|1239|9981
1686157200000|2023-06-07 17:00:00|1240.5|1239.3|1235.2|1234|1241.6|1240.4|1234|1232.8|7447
1686160800000|2023-06-07 18:00:00|1235.3|1234.1|1233.6|1232.4|1235.9|1234.7|1233.5|1232.3|6604
1686182400000|2023-06-08 00:00:00|1230.6|1229.4|1225.1|1223.9|1231.7|1230.5|1224.7|1223.5|2536
1686186000000|2023-06-08 01:00:00|1225.2|1224|1225.8|1224.6|1227.6|1226.4|1223.9|1222.7|1547
1686189600000|2023-06-08 02:00:00|1226|1224.8|1225.2|1224|1226.4|1225.2|1224.6|1223.4|559
1686193200000|2023-06-08 03:00:00|1225.3|1224.1|1224.6|1223.4|1225.5|1224.3|1224.2|1223|256
1686196800000|2023-06-08 04:00:00|1224.5|1223.3|1223.7|1222.5|1224.9|1223.7|1222.9|1221.7|493
1686200400000|2023-06-08 05:00:00|1223.5|1222.3|1225.2|1224|1226.8|1225.6|1223.2|1222|555
1686204000000|2023-06-08 06:00:00|1225.1|1223.9|1227.2|1226|1227.3|1226.1|1224.4|1223.2|883
1686207600000|2023-06-08 07:00:00|1227.1|1225.9|1227.6|1226.4|1229.3|1228.1|1226.2|1225|526
1686211200000|2023-06-08 08:00:00|1227.5|1226.3|1229.2|1228|1229.8|1228.6|1226|1224.8|913
1686214800000|2023-06-08 09:00:00|1229.3|1228.1|1228.4|1227.2|1229.4|1228.2|1227.4|1226.2|912
1686218400000|2023-06-08 10:00:00|1228.6|1227.4|1228.7|1227.5|1231.8|1230.6|1227.2|1226|940
1686222000000|2023-06-08 11:00:00|1228.8|1227.6|1232.9|1231.7|1233.3|1232.1|1227.4|1226.2|918
1686225600000|2023-06-08 12:00:00|1233|1231.8|1229.6|1228.4|1233.9|1232.7|1229.2|1228|1633
1686229200000|2023-06-08 13:00:00|1230|1228.8|1231.8|1230.6|1233.2|1232|1227.1|1225.9|8290
1686232800000|2023-06-08 14:00:00|1231.9|1230.7|1233.8|1232.6|1234.2|1233|1227.8|1226.6|13334
1686236400000|2023-06-08 15:00:00|1233.6|1232.4|1229.7|1228.5|1234.5|1233.3|1228.8|1227.6|10683
1686240000000|2023-06-08 16:00:00|1229.9|1228.7|1238.3|1237.1|1239.6|1238.4|1229.5|1228.3|12313
1686243600000|2023-06-08 17:00:00|1238.8|1237.6|1240.2|1239|1241|1239.8|1237.7|1236.5|10191
1686247200000|2023-06-08 18:00:00|1240.3|1239.1|1238.7|1237.5|1241.5|1240.3|1237.3|1236.1|8843
1686268800000|2023-06-09 00:00:00|1234.6|1233.4|1234.5|1233.3|1236.2|1235|1232.2|1231|1056
1686272400000|2023-06-09 01:00:00|1234.4|1233.2|1237.3|1236.1|1238.4|1237.2|1234.4|1233.2|1652
1686276000000|2023-06-09 02:00:00|1237.4|1236.2|1236.7|1235.5|1238|1236.8|1234.5|1233.3|438
1686279600000|2023-06-09 03:00:00|1236.8|1235.6|1236.3|1235.1|1238.5|1237.3|1236.2|1235|261
1686283200000|2023-06-09 04:00:00|1236.2|1235|1235.1|1233.9|1236.3|1235.1|1234.2|1233|231
1686286800000|2023-06-09 05:00:00|1235.4|1234.2|1236.4|1235.2|1238.1|1236.9|1234.1|1232.9|910
1686290400000|2023-06-09 06:00:00|1236.2|1235|1237.7|1236.5|1238|1236.8|1235.6|1234.4|406
1686294000000|2023-06-09 07:00:00|1237.6|1236.4|1241|1239.8|1241.1|1239.9|1237.4|1236.2|772
1686297600000|2023-06-09 08:00:00|1240.7|1239.5|1240.6|1239.4|1241.8|1240.6|1239.4|1238.2|656
1686301200000|2023-06-09 09:00:00|1240.8|1239.6|1242.9|1241.7|1243.7|1242.5|1240.2|1239|868
1686304800000|2023-06-09 10:00:00|1242.8|1241.6|1241.8|1240.6|1244|1242.8|1239.4|1238.2|1163
1686308400000|2023-06-09 11:00:00|1241.9|1240.7|1241.7|1240.5|1242.3|1241.1|1239.6|1238.4|590
1686312000000|2023-06-09 12:00:00|1241.6|1240.4|1239.4|1238.2|1243.6|1242.4|1239|1237.8|1778
1686315600000|2023-06-09 13:00:00|1240.9|1239.7|1242.8|1241.6|1246|1244.8|1238.4|1237.2|9314
1686319200000|2023-06-09 14:00:00|1243|1241.8|1249.6|1248.4|1249.6|1248.4|1242.2|1241|12067
1686322800000|2023-06-09 15:00:00|1249.7|1248.5|1246.6|1245.4|1252.7|1251.5|1245.8|1244.6|11744
1686326400000|2023-06-09 16:00:00|1246.7|1245.5|1251.2|1250|1253.1|1251.9|1244.7|1243.2|11753
1686330000000|2023-06-09 17:00:00|1251.6|1250.4|1252.7|1251.5|1256.2|1255|1249.7|1248.5|7851
1686333600000|2023-06-09 18:00:00|1253.1|1251.9|1255.6|1254.4|1255.6|1254.4|1252.3|1251.1|6152
1686528000000|2023-06-12 00:00:00|1255.2|1254|1252.5|1251.3|1255.6|1254.4|1249.2|1248|2260
1686531600000|2023-06-12 01:00:00|1252.4|1251.2|1249.3|1248.1|1254.8|1253.6|1249|1247.8|1281
1686535200000|2023-06-12 02:00:00|1249.2|1248|1248.9|1247.7|1250.1|1248.9|1248.1|1246.9|411
1686538800000|2023-06-12 03:00:00|1249|1247.8|1248.7|1247.5|1249.2|1248|1248.1|1246.9|138
1686542400000|2023-06-12 04:00:00|1248.5|1247.3|1248.2|1247|1249|1247.8|1247.9|1246.7|163
1686546000000|2023-06-12 05:00:00|1248.1|1246.9|1247.6|1246.4|1249.6|1248.4|1246.7|1245.5|718
1686549600000|2023-06-12 06:00:00|1247.5|1246.3|1246.8|1245.6|1249.3|1248.1|1246.8|1245.6|566
1686553200000|2023-06-12 07:00:00|1246.7|1245.5|1248.9|1247.7|1250.4|1249.2|1245.7|1244.5|815
1686556800000|2023-06-12 08:00:00|1248.8|1247.6|1252.4|1251.2|1252.6|1251.4|1247.9|1246.7|739
1686560400000|2023-06-12 09:00:00|1252.3|1251.1|1253.3|1252.1|1254.2|1253|1250.3|1249.1|718
1686564000000|2023-06-12 10:00:00|1253|1251.8|1255.9|1254.7|1256.2|1255|1251.7|1250.5|696
1686567600000|2023-06-12 11:00:00|1255.8|1254.6|1252.8|1251.6|1256.4|1255.2|1252|1250.8|812
1686571200000|2023-06-12 12:00:00|1252.7|1251.5|1250.4|1249.2|1253.6|1252.4|1249.5|1248.3|1138
1686574800000|2023-06-12 13:00:00|1248.3|1247.1|1248.7|1247.5|1256.8|1255.6|1246.1|1244.9|9497
1686578400000|2023-06-12 14:00:00|1248.8|1247.6|1251.7|1250.5|1253.9|1252.7|1245.8|1244.6|9114
1686582000000|2023-06-12 15:00:00|1252|1250.8|1247.1|1245.9|1253.6|1252.4|1246.7|1245.5|8536
1686585600000|2023-06-12 16:00:00|1247.2|1246|1244.5|1243.3|1249|1247.8|1244.4|1243.2|7250
1686589200000|2023-06-12 17:00:00|1244.7|1243.5|1245.5|1244.3|1245.8|1244.6|1240.7|1239.5|7422
1686592800000|2023-06-12 18:00:00|1245.6|1244.4|1246.9|1245.7|1247.3|1246.1|1243|1241.8|6632
1686614400000|2023-06-13 00:00:00|1245.8|1244.6|1244|1242.8|1247.6|1246.4|1243.2|1242|803
1686618000000|2023-06-13 01:00:00|1244.2|1243|1246.1|1244.9|1247.6|1246.4|1244.2|1243|1143
1686621600000|2023-06-13 02:00:00|1246.2|1245|1246.1|1244.9|1246.4|1245.2|1242.8|1241.6|599
1686625200000|2023-06-13 03:00:00|1246.2|1245|1245.5|1244.3|1246.8|1245.6|1244.7|1243.5|302
1686628800000|2023-06-13 04:00:00|1245.6|1244.4|1245.2|1244|1246|1244.8|1244.8|1243.6|115
1686632400000|2023-06-13 05:00:00|1245.1|1243.9|1246.1|1244.9|1246.3|1245.1|1244.4|1243.2|415
1686636000000|2023-06-13 06:00:00|1246.2|1245|1247.9|1246.7|1248.5|1247.3|1245.9|1244.7|898
1686639600000|2023-06-13 07:00:00|1247.7|1246.5|1252.1|1250.9|1253.2|1252|1247.5|1246.3|1214
1686643200000|2023-06-13 08:00:00|1251.8|1250.6|1252.6|1251.4|1253.6|1252.4|1251.1|1249.9|924
1686646800000|2023-06-13 09:00:00|1252.5|1251.3|1253.4|1252.2|1253.7|1252.5|1251.5|1250.3|1042
1686650400000|2023-06-13 10:00:00|1253.3|1252.1|1256.4|1255.2|1256.4|1255.2|1253|1251.8|1039
1686654000000|2023-06-13 11:00:00|1256.5|1255.3|1257.5|1256.3|1258.3|1257.1|1256|1254.8|1866
1686657600000|2023-06-13 12:00:00|1257.6|1256.4|1262|1260.8|1262.4|1261.2|1257.3|1256.1|2411
1686661200000|2023-06-13 13:00:00|1260.5|1259.3|1264|1262.8|1264.3|1263.1|1256.9|1255.7|9388
1686664800000|2023-06-13 14:00:00|1264.1|1262.9|1268.8|1267.6|1270.4|1269.2|1261|1259.8|12443
1686668400000|2023-06-13 15:00:00|1268.7|1267.5|1279.8|1278.6|1281.3|1280.1|1268.6|1267.4|17130
1686672000000|2023-06-13 16:00:00|1279.9|1278.7|1276.4|1275.2|1284.7|1283.5|1275.9|1274.7|13687
1686675600000|2023-06-13 17:00:00|1276.5|1275.3|1273.8|1272.6|1277.7|1276.5|1273.7|1272.5|9445
1686679200000|2023-06-13 18:00:00|1273.9|1272.7|1273.3|1272.1|1274.2|1273|1271.4|1270.2|8506
1686700800000|2023-06-14 00:00:00|1271.2|1270|1269.5|1268.3|1273.1|1271.9|1269.4|1268.2|1080
1686704400000|2023-06-14 01:00:00|1269.3|1268.1|1268|1266.8|1269.4|1268.2|1266.8|1265.6|1081
1686708000000|2023-06-14 02:00:00|1267.9|1266.7|1268.9|1267.7|1269|1267.8|1267.2|1266|408
1686711600000|2023-06-14 03:00:00|1268.8|1267.6|1268.4|1267.2|1268.9|1267.7|1268.1|1266.9|81
1686715200000|2023-06-14 04:00:00|1268.3|1267.1|1269.3|1268.1|1269.7|1268.5|1268.1|1266.9|159
1686718800000|2023-06-14 05:00:00|1269|1267.8|1268.3|1267.1|1269.3|1268.1|1267.8|1266.6|407
1686722400000|2023-06-14 06:00:00|1268.2|1267|1267.6|1266.4|1269.2|1268|1266.9|1265.7|743
1686726000000|2023-06-14 07:00:00|1267.5|1266.3|1269.9|1268.7|1270.3|1269.1|1267.5|1266.3|929
1686729600000|2023-06-14 08:00:00|1269.8|1268.6|1263.1|1261.9|1269.8|1268.6|1262.9|1261.7|1404
1686733200000|2023-06-14 09:00:00|1263|1261.8|1265.2|1264|1265.6|1264.4|1262.1|1260.9|674
1686736800000|2023-06-14 10:00:00|1265.3|1264.1|1266.4|1265.2|1266.9|1265.7|1263.7|1262.5|555
1686740400000|2023-06-14 11:00:00|1266.5|1265.3|1264.9|1263.7|1268.1|1266.9|1264.6|1263.4|1337
1686744000000|2023-06-14 12:00:00|1265|1263.8|1263.7|1262.5|1265.3|1264.1|1263|1261.8|1294
1686747600000|2023-06-14 13:00:00|1264.3|1263.1|1264.1|1262.9|1264.8|1263.6|1256.4|1255.2|11663
1686751200000|2023-06-14 14:00:00|1264|1262.8|1269.1|1267.9|1271.2|1270|1261.9|1260.7|11316
1686754800000|2023-06-14 15:00:00|1269|1267.8|1267|1265.8|1271|1269.8|1266|1264.8|7192
1686758400000|2023-06-14 16:00:00|1267.1|1265.9|1274.5|1273.3|1276.2|1275|1266.2|1265|9599
1686762000000|2023-06-14 17:00:00|1274.6|1273.4|1269.7|1268.5|1275.2|1274|1268.1|1266.9|7792
1686765600000|2023-06-14 18:00:00|1269.6|1268.4|1270.6|1269.4|1271.1|1269.9|1266|1264.8|4531
1686787200000|2023-06-15 00:00:00|1270.1|1268.9|1271.9|1270.7|1273.8|1272.6|1270.1|1268.9|1285
1686790800000|2023-06-15 01:00:00|1271.6|1270.4|1270.8|1269.6|1272.1|1270.9|1270.5|1269.3|626
1686794400000|2023-06-15 02:00:00|1270.7|1269.5|1270.6|1269.4|1272|1270.8|1269.6|1268.4|258
1686798000000|2023-06-15 03:00:00|1270.4|1269.2|1271.2|1270|1272.3|1271.1|1269.8|1268.6|218
1686801600000|2023-06-15 04:00:00|1271.1|1269.9|1270.9|1269.7|1271.1|1269.9|1270.3|1269.1|191
1686805200000|2023-06-15 05:00:00|1270.8|1269.6|1277|1275.8|1277.3|1276.1|1270.2|1269|989
1686808800000|2023-06-15 06:00:00|1277.1|1275.9|1281.9|1280.7|1282.5|1281.3|1276.6|1275.4|1672
1686812400000|2023-06-15 07:00:00|1281.7|1280.5|1283.2|1282|1283.6|1282.4|1279.3|1278.1|836
1686816000000|2023-06-15 08:00:00|1283.1|1281.9|1287.7|1286.5|1289.8|1288.6|1282.8|1281.6|1527
1686819600000|2023-06-15 09:00:00|1287.5|1286.3|1285.4|1284.2|1287.5|1286.3|1284.3|1283.1|945
1686823200000|2023-06-15 10:00:00|1285.3|1284.1|1285|1283.8|1285.9|1284.7|1282.9|1281.7|1318
1686826800000|2023-06-15 11:00:00|1285.1|1283.9|1290.2|1289|1290.9|1289.7|1284.4|1283.2|1617
1686830400000|2023-06-15 12:00:00|1290.4|1289.2|1288.6|1287.4|1291.1|1289.9|1287|1285.8|1779
1686834000000|2023-06-15 13:00:00|1289.4|1288.2|1299.8|1298.6|1301.7|1300.5|1289.2|1288|9612
1686837600000|2023-06-15 14:00:00|1300|1298.8|1301.1|1299.9|1302.7|1301.5|1292.8|1291.6|16317
1686841200000|2023-06-15 15:00:00|1301|1299.8|1297.1|1295.9|1303.7|1302.5|1296.5|1295.3|8636
1686844800000|2023-06-15 16:00:00|1297|1295.8|1308|1306.8|1310|1308.8|1296.8|1295.6|8449
1686848400000|2023-06-15 17:00:00|1308.1|1306.9|1317.9|1316.7|1319.7|1318.5|1306.8|1305.6|11610
1686852000000|2023-06-15 18:00:00|1317.7|1316.5|1317.3|1316.1|1318|1316.8|1315.2|1314|6624
1686873600000|2023-06-16 00:00:00|1315.1|1313.9|1320.1|1318.9|1321|1319.8|1314.5|1313.3|1593
1686877200000|2023-06-16 01:00:00|1320|1318.8|1322.1|1320.9|1322.4|1321.2|1319.2|1318|2144
1686880800000|2023-06-16 02:00:00|1321.9|1320.7|1325.4|1324.2|1325.4|1324.2|1321.6|1320.4|793
1686884400000|2023-06-16 03:00:00|1325.3|1324.1|1326.6|1325.4|1329.2|1328|1325.2|1324|1116
1686888000000|2023-06-16 04:00:00|1326.5|1325.3|1326.1|1324.9|1326.5|1325.3|1324.8|1323.6|324
1686891600000|2023-06-16 05:00:00|1325.9|1324.7|1328.3|1327.1|1328.9|1327.7|1325.5|1324.3|1848
1686895200000|2023-06-16 06:00:00|1328.2|1327|1330.1|1328.9|1331.2|1330|1326.4|1325.2|2750
1686898800000|2023-06-16 07:00:00|1329.9|1328.7|1334.3|1333.1|1334.4|1333.2|1328.4|1327.2|1653
1686902400000|2023-06-16 08:00:00|1334.2|1333|1334.9|1333.7|1335.4|1334.2|1332|1330.8|787
1686906000000|2023-06-16 09:00:00|1334.8|1333.6|1331.5|1330.3|1335.4|1334.2|1330|1328.8|2121
1686909600000|2023-06-16 10:00:00|1331.4|1330.2|1334.4|1333.2|1334.6|1333.4|1330.4|1329.2|1412
1686913200000|2023-06-16 11:00:00|1334.5|1333.3|1336.1|1334.9|1339.7|1338.5|1334|1332.8|3042
1686916800000|2023-06-16 12:00:00|1335.8|1334.6|1339.2|1338|1340.6|1339.4|1334.7|1333.5|2152
1686920400000|2023-06-16 13:00:00|1340.1|1338.9|1350.7|1349.5|1357.7|1356.5|1339.2|1338|11329
1686924000000|2023-06-16 14:00:00|1350.8|1349.6|1365.2|1364|1366.9|1365.7|1349.1|1347.9|13179
1686927600000|2023-06-16 15:00:00|1365.4|1364.2|1353.8|1352.6|1367.6|1366.4|1346.8|1345.6|12823
1686931200000|2023-06-16 16:00:00|1353.7|1352.5|1353.4|1352.2|1357.5|1356.3|1349.7|1348.5|8155
1686934800000|2023-06-16 17:00:00|1353.5|1352.3|1359.6|1358.4|1361.3|1360.1|1353.4|1352.2|6583
1686938400000|2023-06-16 18:00:00|1359.5|1358.3|1362|1360.8|1363.4|1362.2|1358.6|1357.4|4905
1687219200000|2023-06-20 00:00:00|1368.1|1366.9|1375.2|1374|1378|1376.8|1366.9|1365.7|3178
1687222800000|2023-06-20 01:00:00|1375|1373.8|1368.6|1367.4|1375|1373.8|1363.4|1362.2|1325
1687226400000|2023-06-20 02:00:00|1368.4|1367.2|1371.1|1369.9|1372|1370.8|1366.4|1365.2|889
1687230000000|2023-06-20 03:00:00|1371|1369.8|1368.6|1367.4|1372|1370.8|1368.2|1367|297
1687233600000|2023-06-20 04:00:00|1368.4|1367.2|1365.4|1364.2|1368.4|1367.2|1365|1363.8|234
1687237200000|2023-06-20 05:00:00|1365.6|1364.4|1365.6|1364.4|1365.9|1364.7|1362.7|1361.5|799
1687240800000|2023-06-20 06:00:00|1365.5|1364.3|1365.1|1363.9|1365.7|1364.5|1358.4|1357.2|1409
1687244400000|2023-06-20 07:00:00|1365.2|1364|1353.5|1352.3|1365.9|1364.7|1352.2|1351|1218
1687248000000|2023-06-20 08:00:00|1353.6|1352.4|1344.9|1343.7|1354.1|1352.9|1344.5|1343.3|2083
1687251600000|2023-06-20 09:00:00|1344.8|1343.6|1346.4|1345.2|1347.2|1346|1343.5|1342.3|912
1687255200000|2023-06-20 10:00:00|1346.5|1345.3|1346.6|1345.4|1349.4|1348.2|1344.9|1343.7|960
1687258800000|2023-06-20 11:00:00|1346.1|1344.9|1345.6|1344.4|1346.4|1345.2|1342.2|1341|1047
1687262400000|2023-06-20 12:00:00|1345.7|1344.5|1352.2|1351|1352.6|1351.4|1344.6|1343.4|1517
1687266000000|2023-06-20 13:00:00|1352.3|1351.1|1345.5|1344.3|1358.6|1357.4|1338.6|1337.4|6997
1687269600000|2023-06-20 14:00:00|1345.3|1344.1|1360.8|1359.6|1362.6|1361.4|1343|1341.8|8430
1687273200000|2023-06-20 15:00:00|1360.9|1359.7|1353.5|1352.3|1362.9|1361.7|1352.9|1351.7|8167
1687276800000|2023-06-20 16:00:00|1353.8|1352.6|1354.6|1353.4|1355.7|1354.5|1349.4|1348.2|6685
1687280400000|2023-06-20 17:00:00|1354.7|1353.5|1354.6|1353.4|1356.4|1355.2|1351.9|1350.7|4448
1687284000000|2023-06-20 18:00:00|1354.5|1353.3|1357.8|1356.6|1357.8|1356.6|1354.5|1353.3|3573
1687305600000|2023-06-21 00:00:00|1371.8|1369.8|1368|1366.8|1375.8|1374.6|1359.6|1358.4|1773
1687309200000|2023-06-21 01:00:00|1367.7|1366.5|1363.7|1362.5|1367.7|1366.5|1361.6|1360.4|888
1687312800000|2023-06-21 02:00:00|1363.6|1362.4|1356.3|1355.1|1364.4|1363.2|1355.7|1354.5|380
1687316400000|2023-06-21 03:00:00|1356.5|1355.3|1359.4|1358.2|1361|1359.8|1354.7|1353.5|133
1687320000000|2023-06-21 04:00:00|1359.2|1358|1360.4|1359.2|1363.7|1362.5|1359.1|1357.9|111
1687323600000|2023-06-21 05:00:00|1360.2|1359|1356.8|1355.6|1360.6|1359.4|1356.8|1355.6|277
1687327200000|2023-06-21 06:00:00|1356.6|1355.4|1356.7|1355.5|1360.3|1359.1|1356|1354.8|296
1687330800000|2023-06-21 07:00:00|1356.6|1355.4|1362.5|1361.3|1362.5|1361.3|1356.3|1355.1|472
1687334400000|2023-06-21 08:00:00|1363.2|1362|1364.5|1363.3|1365.9|1364.7|1362.5|1361.3|748
1687338000000|2023-06-21 09:00:00|1364.4|1363.2|1365.3|1364.1|1366.2|1365|1363.1|1361.9|327
1687341600000|2023-06-21 10:00:00|1365.2|1364|1372.2|1371|1373.1|1371.9|1364.9|1363.7|867
1687345200000|2023-06-21 11:00:00|1372.3|1371.1|1372.1|1370.9|1373.5|1372.3|1370.6|1369.4|652
1687348800000|2023-06-21 12:00:00|1372.2|1371|1369.7|1368.5|1372.4|1371.2|1368.4|1367.2|988
1687352400000|2023-06-21 13:00:00|1370.5|1369.3|1382.4|1381.2|1384.4|1383.2|1367.9|1366.7|6858
1687356000000|2023-06-21 14:00:00|1382.5|1381.3|1377.5|1376.3|1387.7|1386.5|1375.3|1374.1|10111
1687359600000|2023-06-21 15:00:00|1377.7|1376.5|1383.8|1382.6|1384.9|1383.7|1372.8|1371.6|5861
1687363200000|2023-06-21 16:00:00|1384.3|1383.1|1371.7|1370.5|1384.3|1383.1|1371|1369.8|4343
1687366800000|2023-06-21 17:00:00|1371.5|1370.3|1383.1|1381.9|1383.7|1382.5|1371.5|1370.3|3256
1687370400000|2023-06-21 18:00:00|1383.3|1382.1|1389|1387.8|1389.8|1388.6|1381.9|1380.7|4458
1687392000000|2023-06-22 00:00:00|1381.3|1378.3|1381.4|1380.2|1385.5|1384.3|1377.1|1375.9|1685
1687395600000|2023-06-22 01:00:00|1381.5|1380.3|1381.4|1380.2|1382.3|1381.1|1379.9|1378.7|268
1687399200000|2023-06-22 02:00:00|1381.5|1380.3|1381.7|1380.5|1381.7|1380.5|1379.2|1378|159
1687402800000|2023-06-22 03:00:00|1381.9|1380.7|1380.5|1379.3|1381.9|1380.7|1379.8|1378.6|117
1687406400000|2023-06-22 04:00:00|1380.8|1379.6|1376.6|1375.4|1380.8|1379.6|1376.1|1374.9|168
1687410000000|2023-06-22 05:00:00|1376.5|1375.3|1376.1|1374.9|1377.9|1376.7|1375|1373.8|191
1687413600000|2023-06-22 06:00:00|1376.2|1375|1375.1|1373.9|1376.6|1375.4|1373.6|1372.4|250
1687417200000|2023-06-22 07:00:00|1375.3|1374.1|1372.4|1371.2|1376.1|1374.9|1371.8|1370.6|549
1687420800000|2023-06-22 08:00:00|1372.2|1371|1372.7|1371.5|1374.8|1373.6|1371.4|1370.2|373
1687424400000|2023-06-22 09:00:00|1372.8|1371.6|1372.1|1370.9|1374.7|1373.5|1369.9|1368.7|472
1687428000000|2023-06-22 10:00:00|1372|1370.8|1368.4|1367.2|1373|1371.8|1366.3|1365.1|538
1687431600000|2023-06-22 11:00:00|1368.5|1367.3|1360.9|1359.7|1368.6|1367.4|1359.8|1358.6|1118
1687435200000|2023-06-22 12:00:00|1360.7|1359.5|1356.3|1355.1|1361.5|1360.3|1352.8|1351.6|1915
1687438800000|2023-06-22 13:00:00|1355.5|1354.3|1356.6|1355.4|1358.6|1357.4|1346.2|1345|5276
1687442400000|2023-06-22 14:00:00|1356.5|1355.3|1342|1340.8|1356.6|1355.4|1341.2|1340|8744
1687446000000|2023-06-22 15:00:00|1342.2|1341|1342.9|1341.7|1343.9|1342.7|1333.2|1332|4549
1687449600000|2023-06-22 16:00:00|1342.7|1341.5|1347.9|1346.7|1348.2|1347|1338.4|1337.2|5749
1687453200000|2023-06-22 17:00:00|1348|1346.8|1349.6|1348.4|1355.4|1354.2|1347.1|1345.9|4570
1687456800000|2023-06-22 18:00:00|1350.1|1348.9|1351.1|1349.9|1351.3|1350.1|1348|1346.8|3115
1687478400000|2023-06-23 00:00:00|1342.5|1340.5|1344.7|1343.5|1347|1345.8|1340.8|1339.3|543
1687482000000|2023-06-23 01:00:00|1344.8|1343.6|1337.1|1335.9|1345.6|1344.4|1336.5|1335.3|368
1687485600000|2023-06-23 02:00:00|1337|1335.8|1330.8|1329.6|1337.7|1336.5|1329.3|1328.1|452
1687489200000|2023-06-23 03:00:00|1330.9|1329.7|1329.5|1328.3|1331.6|1330.4|1328.5|1327.3|243
1687492800000|2023-06-23 04:00:00|1329.4|1328.2|1329.9|1328.7|1330.9|1329.7|1327.7|1326.5|118
1687496400000|2023-06-23 05:00:00|1329.6|1328.4|1332.6|1331.4|1333.1|1331.9|1328.6|1327.4|146
1687500000000|2023-06-23 06:00:00|1332.4|1331.2|1332.7|1331.5|1333.7|1332.5|1330.1|1328.9|173
1687503600000|2023-06-23 07:00:00|1332.5|1331.3|1324.3|1323.1|1332.7|1331.5|1321.7|1320.5|694
1687507200000|2023-06-23 08:00:00|1324.1|1322.9|1318.6|1317.4|1326.7|1325.5|1318|1316.8|439
1687510800000|2023-06-23 09:00:00|1318.7|1317.5|1325|1323.8|1325.4|1324.2|1317.7|1316.5|428
1687514400000|2023-06-23 10:00:00|1324.9|1323.7|1324.4|1323.2|1328.6|1327.4|1323.3|1322.1|408
1687518000000|2023-06-23 11:00:00|1324.3|1323.1|1320.6|1319.4|1328.6|1327.4|1318.9|1317.7|777
1687521600000|2023-06-23 12:00:00|1320.5|1319.3|1315.2|1314|1321|1319.8|1313.3|1312.1|1227
1687525200000|2023-06-23 13:00:00|1311.5|1310.3|1310.2|1309|1323.2|1322|1307.4|1306.2|6214
1687528800000|2023-06-23 14:00:00|1310|1308.8|1315.5|1314.3|1317.3|1316.1|1301|1299.8|7679
1687532400000|2023-06-23 15:00:00|1315.3|1314.1|1317.3|1316.1|1323.1|1321.9|1311.5|1310.3|5731
1687536000000|2023-06-23 16:00:00|1317.4|1316.2|1310.4|1309.2|1317.4|1316.2|1306.5|1305.3|4682
1687539600000|2023-06-23 17:00:00|1310.2|1309|1318.7|1317.5|1321.4|1320.2|1308.7|1307.5|3495
1687543200000|2023-06-23 18:00:00|1319|1317.8|1313.5|1312.3|1323.3|1322.1|1313.1|1311.9|4495
1687737600000|2023-06-26 00:00:00|1310.7|1309.5|1308.7|1307.5|1312.9|1311.7|1301.1|1299.9|4033
1687741200000|2023-06-26 01:00:00|1309.1|1307.9|1316.3|1315.1|1318.3|1317.1|1306.6|1305.4|3034
1687744800000|2023-06-26 02:00:00|1316.2|1315|1313.6|1312.4|1317.2|1316|1311.4|1310.2|1223
1687748400000|2023-06-26 03:00:00|1313.8|1312.6|1312.8|1311.6|1315.7|1314.5|1312.6|1311.4|575
1687752000000|2023-06-26 04:00:00|1312.7|1311.5|1313.4|1312.2|1314.2|1313|1311.9|1310.7|332
1687755600000|2023-06-26 05:00:00|1313.7|1312.5|1311.2|1310|1315.1|1313.9|1311|1309.8|852
1687759200000|2023-06-26 06:00:00|1311|1309.8|1316.7|1315.5|1318.2|1317|1310.7|1309.5|1426
1687762800000|2023-06-26 07:00:00|1316.8|1315.6|1318.8|1317.6|1319|1317.8|1310|1308.8|1466
1687766400000|2023-06-26 08:00:00|1318.9|1317.7|1319|1317.8|1322.7|1321.5|1317.5|1316.3|2317
1687770000000|2023-06-26 09:00:00|1319.1|1317.9|1321.3|1320.1|1322.9|1321.7|1318.7|1317.5|606
1687773600000|2023-06-26 10:00:00|1321.4|1320.2|1321.4|1320.2|1325.4|1324.2|1321.4|1320.2|1047
1687777200000|2023-06-26 11:00:00|1321.3|1320.1|1325.8|1324.6|1325.8|1324.6|1319|1317.8|1360
1687780800000|2023-06-26 12:00:00|1325.7|1324.5|1322.9|1321.7|1328.1|1326.9|1322.5|1321.3|1462
1687784400000|2023-06-26 13:00:00|1322|1320.8|1331.9|1330.7|1334.6|1333.4|1320|1318.8|11057
1687788000000|2023-06-26 14:00:00|1331.6|1330.4|1320.3|1319.1|1333.2|1332|1318.5|1317.3|11438
1687791600000|2023-06-26 15:00:00|1320|1318.8|1323|1321.8|1325.4|1324.2|1315.5|1314.3|7789
1687795200000|2023-06-26 16:00:00|1323.4|1322.2|1320.4|1319.2|1324.1|1322.9|1317.5|1316.3|6176
1687798800000|2023-06-26 17:00:00|1320.3|1319.1|1323.4|1322.2|1325.1|1323.9|1316.9|1315.7|5855
1687802400000|2023-06-26 18:00:00|1323.6|1322.4|1324.3|1323.1|1325.1|1323.9|1322.5|1321.3|5206
1687849200000|2023-06-27 07:00:00|1296.5|1295.3|1297|1295.8|1297.3|1296.1|1296|1294.8|250
1687852800000|2023-06-27 08:00:00|1296.9|1295.7|1293.4|1292.2|1298.5|1297.3|1293.3|1292.1|1736
1687856400000|2023-06-27 09:00:00|1293.5|1292.3|1290.3|1289.1|1295.1|1293.9|1287.8|1286.6|2550
1687860000000|2023-06-27 10:00:00|1290.9|1289.7|1295.5|1294.3|1295.8|1294.6|1290|1288.8|841
1687863600000|2023-06-27 11:00:00|1295.8|1294.6|1286.1|1284.9|1296.3|1295.1|1282.3|1281.1|2693
1687867200000|2023-06-27 12:00:00|1286|1284.8|1285.5|1284.3|1291.9|1290.7|1284.8|1283.6|2537
1687870800000|2023-06-27 13:00:00|1286.7|1285.5|1286.5|1285.3|1293.7|1292.5|1283.8|1282.6|10178
1687874400000|2023-06-27 14:00:00|1286.3|1285.1|1287.7|1286.5|1298.7|1297.5|1284.8|1283.6|11617
1687878000000|2023-06-27 15:00:00|1288|1286.8|1290.2|1289|1293.7|1292.5|1287.3|1286.1|5773
1687881600000|2023-06-27 16:00:00|1290|1288.8|1295|1293.8|1296.3|1295.1|1289.5|1288.3|7119
1687885200000|2023-06-27 17:00:00|1295.2|1294|1298.8|1297.6|1302.9|1301.7|1293.4|1292.2|9515
1687888800000|2023-06-27 18:00:00|1298.7|1297.5|1294.4|1293.2|1299.5|1298.3|1293.8|1292.6|5231
1687910400000|2023-06-28 00:00:00|1292.6|1291.4|1292.4|1291.2|1293.7|1292.5|1289.6|1288.4|1925
1687914000000|2023-06-28 01:00:00|1292.3|1291.1|1287.6|1286.4|1292.4|1291.2|1285.1|1283.9|1803
1687917600000|2023-06-28 02:00:00|1287.7|1286.5|1291.8|1290.6|1293.1|1291.9|1285.3|1284.1|740
1687921200000|2023-06-28 03:00:00|1292.1|1290.9|1292.6|1291.4|1293.9|1292.7|1290.6|1289.4|722
1687924800000|2023-06-28 04:00:00|1292.4|1291.2|1292.3|1291.1|1296.2|1295|1291.7|1290.5|394
1687928400000|2023-06-28 05:00:00|1292.6|1291.4|1292.5|1291.3|1295.4|1294.2|1291.9|1290.7|1334
1687932000000|2023-06-28 06:00:00|1292.3|1291.1|1288.6|1287.4|1294.8|1293.6|1287.6|1286.4|1401
1687935600000|2023-06-28 07:00:00|1288.3|1287.1|1281.5|1280.3|1288.3|1287.1|1281.2|1280|1116
1687939200000|2023-06-28 08:00:00|1281.3|1280.1|1277|1275.8|1281.5|1280.3|1273.8|1272.6|2831
1687942800000|2023-06-28 09:00:00|1276.8|1275.6|1287.5|1286.3|1288.6|1287.4|1276|1274.8|1597
1687946400000|2023-06-28 10:00:00|1287.3|1286.1|1276|1274.8|1287.3|1286.1|1276|1274.8|1268
1687950000000|2023-06-28 11:00:00|1276.2|1275|1271.2|1270|1278|1276.8|1271.1|1269.9|1766
1687953600000|2023-06-28 12:00:00|1271.3|1270.1|1268.1|1266.9|1271.3|1270.1|1266.7|1265.5|2346
1687957200000|2023-06-28 13:00:00|1267.9|1266.7|1266.2|1265|1274.7|1273.5|1262.7|1261.5|12467
1687960800000|2023-06-28 14:00:00|1265.9|1264.7|1262.9|1261.7|1267.4|1266.2|1258.9|1257.7|15330
1687964400000|2023-06-28 15:00:00|1262.6|1261.4|1270|1268.8|1274.6|1273.4|1262.2|1261|8325
1687968000000|2023-06-28 16:00:00|1270.1|1268.9|1260.5|1259.3|1272.1|1270.9|1258.7|1257.5|7722
1687971600000|2023-06-28 17:00:00|1260.4|1259.2|1265.1|1263.9|1265.9|1264.7|1257.4|1256.2|9904
1687975200000|2023-06-28 18:00:00|1264.9|1263.7|1266.5|1265.3|1267.4|1266.2|1259.1|1257.9|5189
1687996800000|2023-06-29 00:00:00|1263.5|1262.3|1270.9|1269.7|1271.9|1270.7|1262.5|1261.3|1821
1688000400000|2023-06-29 01:00:00|1271|1269.8|1274.6|1273.4|1276.4|1275.2|1270.9|1269.7|3118
1688004000000|2023-06-29 02:00:00|1274.5|1273.3|1272.8|1271.6|1274.6|1273.4|1268.8|1267.6|1045
1688007600000|2023-06-29 03:00:00|1273|1271.8|1272.8|1271.6|1273.8|1272.6|1271.9|1270.7|596
1688011200000|2023-06-29 04:00:00|1272.9|1271.7|1273.4|1272.2|1273.5|1272.3|1270.4|1269.2|329
1688014800000|2023-06-29 05:00:00|1273.6|1272.4|1269.5|1268.3|1273.7|1272.5|1268.5|1267.3|1217
1688018400000|2023-06-29 06:00:00|1269.4|1268.2|1271|1269.8|1272.6|1271.4|1267.9|1266.7|919
1688022000000|2023-06-29 07:00:00|1271.1|1269.9|1268.3|1267.1|1272.8|1271.6|1268.2|1267|691
1688025600000|2023-06-29 08:00:00|1268|1266.8|1264.5|1263.3|1268.3|1267.1|1263.9|1262.7|1639
1688029200000|2023-06-29 09:00:00|1264.7|1263.5|1269.7|1268.5|1270.4|1269.2|1263.9|1262.7|1205
1688032800000|2023-06-29 10:00:00|1269|1267.8|1265.4|1264.2|1270.7|1269.5|1264.4|1263.2|902
1688036400000|2023-06-29 11:00:00|1265.3|1264.1|1263.2|1262|1265.7|1264.5|1261.9|1260.7|1195
1688040000000|2023-06-29 12:00:00|1263.3|1262.1|1263.5|1262.3|1265.8|1264.6|1260.9|1259.7|2230
1688043600000|2023-06-29 13:00:00|1263.3|1262.1|1268.4|1267.2|1272.7|1271.5|1263|1261.8|8222
1688047200000|2023-06-29 14:00:00|1268.6|1267.4|1266.9|1265.7|1270.4|1269.2|1264.1|1262.9|8030
1688050800000|2023-06-29 15:00:00|1266.8|1265.6|1266.3|1265.1|1274.9|1273.7|1263.9|1262.7|9151
1688054400000|2023-06-29 16:00:00|1266.2|1265|1271.6|1270.4|1272.9|1271.7|1265.9|1264.7|5229
1688058000000|2023-06-29 17:00:00|1271.7|1270.5|1265.8|1264.6|1272.6|1271.4|1264.2|1263|6436
1688061600000|2023-06-29 18:00:00|1265.7|1264.5|1265.4|1264.2|1266.9|1265.7|1263.4|1262.2|5273
1688083200000|2023-06-30 00:00:00|1270.4|1269.2|1273.2|1272|1275.2|1274|1267.1|1265.9|1547
1688086800000|2023-06-30 01:00:00|1273.3|1272.1|1283.2|1282|1283.9|1282.7|1273.3|1272.1|2304
1688090400000|2023-06-30 02:00:00|1283.3|1282.1|1280.2|1279|1283.4|1282.2|1279.1|1277.9|1292
1688094000000|2023-06-30 03:00:00|1280.3|1279.1|1281.3|1280.1|1281.7|1280.5|1279.9|1278.7|933
1688097600000|2023-06-30 04:00:00|1281.2|1280|1281.5|1280.3|1281.7|1280.5|1280.9|1279.7|351
1688101200000|2023-06-30 05:00:00|1281.6|1280.4|1283.8|1282.6|1285.4|1284.2|1281.5|1280.3|1337
1688104800000|2023-06-30 06:00:00|1283.7|1282.5|1282.7|1281.5|1283.8|1282.6|1278.7|1277.5|2183
1688108400000|2023-06-30 07:00:00|1282.6|1281.4|1282.4|1281.2|1284.2|1283|1280.2|1279|1126
1688112000000|2023-06-30 08:00:00|1282.6|1281.4|1285.4|1284.2|1287.4|1286.2|1281.9|1280.7|768
1688115600000|2023-06-30 09:00:00|1285.3|1284.1|1284.4|1283.2|1287.6|1286.4|1282.9|1281.7|818
1688119200000|2023-06-30 10:00:00|1284.3|1283.1|1282.8|1281.6|1286.4|1285.2|1280.7|1279.5|790
1688122800000|2023-06-30 11:00:00|1283.2|1282|1279.8|1278.6|1284.2|1283|1279.5|1278.3|1071
1688126400000|2023-06-30 12:00:00|1280.2|1279|1282.3|1281.1|1283.5|1282.3|1279|1277.8|1629
1688130000000|2023-06-30 13:00:00|1281.2|1280|1287.3|1286.1|1288.8|1287.6|1280.8|1279.6|6934
1688133600000|2023-06-30 14:00:00|1287.5|1286.3|1286.5|1285.3|1293|1291.8|1284.3|1283.1|8652
1688137200000|2023-06-30 15:00:00|1286.6|1285.4|1292.3|1291.1|1293.5|1292.3|1285.6|1284.4|7531
1688140800000|2023-06-30 16:00:00|1292.7|1291.5|1343.6|1342.4|1352.3|1351.1|1292.6|1291.4|40188
1688144400000|2023-06-30 17:00:00|1343.7|1342.5|1345.9|1344.7|1348.3|1347.1|1340.4|1339.2|15069
1688148000000|2023-06-30 18:00:00|1345.7|1344.5|1343.5|1342.3|1350.3|1349.1|1342|1340.8|10390
1685404800000|2023-05-30 00:00:00|1255.7|1254.5|1249.8|1248.6|1255.8|1254.6|1248.4|1247.2|1777
1685408400000|2023-05-30 01:00:00|1249.6|1248.4|1249.6|1248.4|1251.9|1250.7|1244.6|1243.4|1872
1685412000000|2023-05-30 02:00:00|1249.5|1248.3|1247.4|1246.2|1250.2|1249|1247.1|1245.9|484
1685415600000|2023-05-30 03:00:00|1247.3|1246.1|1242.2|1241|1247.5|1246.3|1242.2|1241|716
1685419200000|2023-05-30 04:00:00|1242.3|1241.1|1241.5|1240.3|1243.2|1242|1240.6|1239.4|537
1685422800000|2023-05-30 05:00:00|1241.2|1240|1240.4|1239.2|1242.1|1240.9|1240.3|1239.1|690
1685426400000|2023-05-30 06:00:00|1240.5|1239.3|1241.5|1240.3|1242.7|1241.5|1240.3|1239.1|856
1685430000000|2023-05-30 07:00:00|1241.4|1240.2|1241.2|1240|1241.6|1240.4|1238.7|1237.5|1038
1685433600000|2023-05-30 08:00:00|1241.1|1239.9|1241.8|1240.6|1242.8|1241.6|1239.9|1238.7|1209
1685437200000|2023-05-30 09:00:00|1241.6|1240.4|1242.9|1241.7|1243.7|1242.5|1240.2|1239|675
1685440800000|2023-05-30 10:00:00|1243|1241.8|1242.6|1241.4|1244|1242.8|1242|1240.8|519
1685444400000|2023-05-30 11:00:00|1242.7|1241.5|1242.2|1241|1243|1241.8|1241.1|1239.9|545
1685448000000|2023-05-30 12:00:00|1242.1|1240.9|1236.9|1235.7|1242.5|1241.3|1236.5|1235.3|1389
1685451600000|2023-05-30 13:00:00|1236.2|1235|1231.2|1230|1236.7|1235.5|1230.1|1228.9|9700
1685455200000|2023-05-30 14:00:00|1231.1|1229.9|1225.1|1223.9|1232.5|1231.3|1223.6|1222.4|11623
1685458800000|2023-05-30 15:00:00|1225.4|1224.2|1223.1|1221.9|1228.5|1227.3|1222|1220.8|7261
1685462400000|2023-05-30 16:00:00|1222.7|1221.5|1217.9|1216.7|1222.9|1221.7|1216|1214.8|8774
1685466000000|2023-05-30 17:00:00|1217.7|1216.5|1213.9|1212.7|1218|1216.8|1213.7|1212.5|9176
1685469600000|2023-05-30 18:00:00|1214|1212.8|1215.2|1214|1216.3|1215.1|1213.6|1212.4|5548
1685491200000|2023-05-31 00:00:00|1216.6|1215.4|1214.1|1212.9|1216.8|1215.6|1212.8|1211.6|1657
1685494800000|2023-05-31 01:00:00|1214.3|1213.1|1211.5|1210.3|1215.6|1214.4|1209.6|1208.4|1630
1685498400000|2023-05-31 02:00:00|1211.4|1210.2|1203.1|1201.9|1212|1210.8|1203|1201.8|1223
1685502000000|2023-05-31 03:00:00|1203.2|1202|1202.4|1201.2|1204.6|1203.4|1202.3|1201.1|424
1685505600000|2023-05-31 04:00:00|1202.3|1201.1|1202.5|1201.3|1203.8|1202.6|1202.3|1201.1|217
1685509200000|2023-05-31 05:00:00|1202.4|1201.2|1202.2|1201|1202.8|1201.6|1199.9|1198.7|961
1685512800000|2023-05-31 06:00:00|1202.1|1200.9|1203.4|1202.2|1203.8|1202.6|1200.7|1199.5|774
1685516400000|2023-05-31 07:00:00|1203.3|1202.1|1201.6|1200.4|1204.7|1203.5|1201.6|1200.4|1015
1685520000000|2023-05-31 08:00:00|1201.3|1200.1|1201.5|1200.3|1204.4|1203.2|1200|1198.8|1377
1685523600000|2023-05-31 09:00:00|1201.4|1200.2|1204.7|1203.5|1206.7|1205.5|1201.3|1200.1|1489
1685527200000|2023-05-31 10:00:00|1204.8|1203.6|1198.5|1197.3|1205.1|1203.9|1198.1|1196.9|2011
1685530800000|2023-05-31 11:00:00|1198.6|1197.4|1194.1|1192.9|1199.5|1198.3|1193.5|1192.3|2585
1685534400000|2023-05-31 12:00:00|1194.3|1193.1|1191.9|1190.7|1195.6|1194.4|1190.3|1189.1|4303
1685538000000|2023-05-31 13:00:00|1196.4|1195.2|1205.3|1204.1|1206.3|1205.1|1196|1194.8|11401
1685541600000|2023-05-31 14:00:00|1205.2|1204|1211.6|1210.4|1213.2|1212|1200.8|1199.6|14931
1685545200000|2023-05-31 15:00:00|1211.3|1210.1|1205.1|1203.9|1211.4|1210.2|1202.2|1201|7165
1685548800000|2023-05-31 16:00:00|1204.9|1203.7|1206.1|1204.9|1208.1|1206.9|1202.6|1201.4|5807
1685552400000|2023-05-31 17:00:00|1206.3|1205.1|1210.6|1209.4|1211.1|1209.9|1206.3|1205.1|7146
1685556000000|2023-05-31 18:00:00|1210.5|1209.3|1210.2|1209|1213.4|1212.2|1209.8|1208.6|6056
1685577600000|2023-06-01 00:00:00|1209.1|1207.9|1210.9|1209.7|1212|1210.8|1208.8|1207.6|1769
1685581200000|2023-06-01 01:00:00|1210.7|1209.5|1219.3|1218.1|1220.1|1218.9|1210.6|1209.4|1863
1685584800000|2023-06-01 02:00:00|1219.2|1218|1221.5|1220.3|1221.8|1220.6|1218.2|1217|956
1685588400000|2023-06-01 03:00:00|1221.6|1220.4|1222.3|1221.1|1223.7|1222.5|1221.1|1219.9|928
1685592000000|2023-06-01 04:00:00|1222.2|1221|1221.2|1220|1222.5|1221.3|1220.8|1219.6|360
1685595600000|2023-06-01 05:00:00|1221.4|1220.2|1222.1|1220.9|1222.7|1221.5|1221|1219.8|741
1685599200000|2023-06-01 06:00:00|1222|1220.8|1224.6|1223.4|1224.7|1223.5|1221.8|1220.6|2165
1685602800000|2023-06-01 07:00:00|1224.5|1223.3|1224.7|1223.5|1225.5|1224.3|1223|1221.8|1163
1685606400000|2023-06-01 08:00:00|1224.5|1223.3|1223.8|1222.6|1225.2|1224|1222.9|1221.7|1061
1685610000000|2023-06-01 09:00:00|1223.7|1222.5|1227.1|1225.9|1227.1|1225.9|1222.7|1221.5|1020
1685613600000|2023-06-01 10:00:00|1227|1225.8|1224.6|1223.4|1230.7|1229.5|1224.6|1223.4|1667
1685617200000|2023-06-01 11:00:00|1224.7|1223.5|1229.4|1228.2|1230|1228.8|1224.5|1223.3|736
1685620800000|2023-06-01 12:00:00|1229.6|1228.4|1231.2|1230|1232.5|1231.3|1228.2|1227|2300
1685624400000|2023-06-01 13:00:00|1229.4|1228.2|1232.9|1231.7|1235.4|1234.2|1227|1225.8|10038
1685628000000|2023-06-01 14:00:00|1233.2|1232|1236.7|1235.5|1240.4|1239.2|1231.9|1230.7|14438
1685631600000|2023-06-01 15:00:00|1236.6|1235.4|1235|1233.8|1237.5|1236.3|1232.5|1231.3|8812
1685635200000|2023-06-01 16:00:00|1234.9|1233.7|1232.5|1231.3|1235|1233.8|1227.1|1225.9|8890
1685638800000|2023-06-01 17:00:00|1232.8|1231.6|1234.8|1233.6|1236.2|1235|1231.9|1230.7|6545
1685642400000|2023-06-01 18:00:00|1234.7|1233.5|1231.4|1230.2|1236.5|1235.3|1231.1|1229.9|5450
1685664000000|2023-06-02 00:00:00|1231.3|1230.1|1229.4|1228.2|1232.3|1231.1|1228.1|1226.9|1193
1685667600000|2023-06-02 01:00:00|1229.5|1228.3|1228.4|1227.2|1230.4|1229.2|1226.8|1225.6|1635
1685671200000|2023-06-02 02:00:00|1228.3|1227.1|1230.3|1229.1|1230.3|1229.1|1227.5|1226.3|725
1685674800000|2023-06-02 03:00:00|1230.2|1229|1232|1230.8|1232.2|1231|1229.9|1228.7|477
1685678400000|2023-06-02 04:00:00|1231.9|1230.7|1230.5|1229.3|1232|1230.8|1230.3|1229.1|228
1685682000000|2023-06-02 05:00:00|1230.4|1229.2|1233.7|1232.5|1233.7|1232.5|1230.2|1229|693
1685685600000|2023-06-02 06:00:00|1233.8|1232.6|1232.5|1231.3|1234.1|1232.9|1231.7|1230.5|1098
1685689200000|2023-06-02 07:00:00|1232.2|1231|1231.6|1230.4|1232.9|1231.7|1231.2|1230|237
1685692800000|2023-06-02 08:00:00|1231.5|1230.3|1233.8|1232.6|1234|1232.8|1230.7|1229.5|713
1685696400000|2023-06-02 09:00:00|1233.9|1232.7|1235|1233.8|1235.3|1234.1|1232.3|1231.1|813
1685700000000|2023-06-02 10:00:00|1234.9|1233.7|1232.6|1231.4|1234.9|1233.7|1232.4|1231.2|782
1685703600000|2023-06-02 11:00:00|1232.7|1231.5|1228|1226.8|1234.6|1233.4|1227.3|1226.1|1490
1685707200000|2023-06-02 12:00:00|1227.9|1226.7|1233.4|1232.2|1235|1233.8|1227.8|1226.6|1603
1685710800000|2023-06-02 13:00:00|1234.3|1233.1|1243|1241.8|1244.9|1243.7|1233.8|1232.6|11015
1685714400000|2023-06-02 14:00:00|1243.2|1242|1241.4|1240.2|1248.1|1246.9|1239.1|1237.9|11428
1685718000000|2023-06-02 15:00:00|1241.5|1240.3|1247.7|1246.5|1247.7|1246.5|1240.3|1239.1|7515
1685721600000|2023-06-02 16:00:00|1247.5|1246.3|1249.5|1248.3|1249.9|1248.7|1245.2|1244|6982
1685725200000|2023-06-02 17:00:00|1249.3|1248.1|1249.6|1248.4|1252|1250.8|1247.8|1246.6|7766
1685728800000|2023-06-02 18:00:00|1249.9|1248.7|1248|1246.8|1250.5|1249.3|1247.4|1246.2|4693
1685923200000|2023-06-05 00:00:00|1247.2|1246|1249.1|1247.9|1251.2|1250|1243.6|1242.4|2886
1685926800000|2023-06-05 01:00:00|1249|1247.8|1250.6|1249.4|1251.4|1250.2|1245.4|1244.2|1071
1685930400000|2023-06-05 02:00:00|1250.5|1249.3|1252.2|1251|1253.4|1252.2|1250.5|1249.3|838
1685934000000|2023-06-05 03:00:00|1252.4|1251.2|1250.3|1249.1|1253|1251.8|1250.3|1249.1|319
1685937600000|2023-06-05 04:00:00|1250.2|1249|1250.9|1249.7|1250.9|1249.7|1249.2|1248|220
1685941200000|2023-06-05 05:00:00|1250.8|1249.6|1249.1|1247.9|1250.8|1249.6|1248.5|1247.3|414
1685944800000|2023-06-05 06:00:00|1249.3|1248.1|1246.3|1245.1|1251.1|1249.9|1245.8|1244.6|684
1685948400000|2023-06-05 07:00:00|1246.4|1245.2|1243.9|1242.7|1246.8|1245.6|1243.7|1242.5|746
1685952000000|2023-06-05 08:00:00|1243.8|1242.6|1245.4|1244.2|1245.8|1244.6|1242.7|1241.5|656
1685955600000|2023-06-05 09:00:00|1245|1243.8|1241.3|1240.1|1245|1243.8|1239.2|1238|894
1685959200000|2023-06-05 10:00:00|1241.4|1240.2|1241.6|1240.4|1242.1|1240.9|1239.7|1238.5|699
1685962800000|2023-06-05 11:00:00|1241.4|1240.2|1241.7|1240.5|1244.5|1243.3|1239.9|1238.7|1051
1685966400000|2023-06-05 12:00:00|1241.6|1240.4|1243.9|1242.7|1245.9|1244.7|1241.4|1240.2|1014
1685970000000|2023-06-05 13:00:00|1246.1|1244.9|1241.5|1240.3|1248.1|1246.9|1239.5|1238.3|7517
1685973600000|2023-06-05 14:00:00|1241.7|1240.5|1238.5|1237.3|1248.2|1247|1236.3|1235.1|10237
1685977200000|2023-06-05 15:00:00|1238.6|1237.4|1239.7|1238.5|1241.4|1240.2|1233.4|1232.2|6565
1685980800000|2023-06-05 16:00:00|1239.9|1238.7|1239.4|1238.2|1241.1|1239.9|1236.5|1235.3|6035
1685984400000|2023-06-05 17:00:00|1239.2|1238|1237.9|1236.7|1241.1|1239.9|1236.3|1235.1|5525
1685988000000|2023-06-05 18:00:00|1237.8|1236.6|1236.6|1235.4|1240.2|1239|1236.5|1235.3|4017
1686009600000|2023-06-06 00:00:00|1238.7|1237.5|1244.1|1242.9|1245.9|1244.7|1238.6|1237.4|2373
1686013200000|2023-06-06 01:00:00|1244|1242.8|1242.1|1240.9|1245.6|1244.4|1242|1240.8|681
1686016800000|2023-06-06 02:00:00|1242.2|1241|1243.2|1242|1244.4|1243.2|1241.9|1240.7|752
1686020400000|2023-06-06 03:00:00|1243.1|1241.9|1243.4|1242.2|1244.2|1243|1242.1|1240.9|290
1686024000000|2023-06-06 04:00:00|1243.5|1242.3|1245|1243.8|1245.1|1243.9|1242.9|1241.7|411
1686027600000|2023-06-06 05:00:00|1245.1|1243.9|1244.8|1243.6|1245.2|1244|1242.1|1240.9|585
1686031200000|2023-06-06 06:00:00|1244.6|1243.4|1240.5|1239.3|1246|1244.8|1239.7|1238.5|1548
1686034800000|2023-06-06 07:00:00|1240.4|1239.2|1239.8|1238.6|1241.2|1240|1238.8|1237.6|978
1686038400000|2023-06-06 08:00:00|1239.9|1238.7|1238.6|1237.4|1242.2|1241|1238.5|1237.3|670
1686042000000|2023-06-06 09:00:00|1238.7|1237.5|1242.8|1241.6|1244.8|1243.6|1238.2|1237|1146
1686045600000|2023-06-06 10:00:00|1242.6|1241.4|1242.3|1241.1|1244.9|1243.7|1242.3|1241.1|662
1686049200000|2023-06-06 11:00:00|1242.1|1240.9|1239.9|1238.7|1242.2|1241|1238.7|1237.5|1495
1686052800000|2023-06-06 12:00:00|1240|1238.8|1238.8|1237.6|1241.4|1240.2|1237|1235.8|1921
1686056400000|2023-06-06 13:00:00|1237.4|1236.2|1234.3|1233.1|1239.6|1238.4|1229.6|1228.4|10654
1686060000000|2023-06-06 14:00:00|1234.4|1233.2|1240|1238.8|1242.7|1241.5|1234.4|1233.2|11905
1686063600000|2023-06-06 15:00:00|1240.1|1238.9|1234.1|1232.9|1245.9|1244.7|1233.7|1232.5|12348
1686067200000|2023-06-06 16:00:00|1234.3|1233.1|1243.9|1242.7|1243.9|1242.7|1234|1232.8|7606
1686070800000|2023-06-06 17:00:00|1244|1242.8|1241.4|1240.2|1247|1245.8|1240.5|1239.3|7492
1686074400000|2023-06-06 18:00:00|1241.5|1240.3|1238.4|1237.2|1241.5|1240.3|1237|1235.8|4845
1686096000000|2023-06-07 00:00:00|1238|1236.8|1242.3|1241.1|1242.3|1241.1|1237.9|1236.7|1372
1686099600000|2023-06-07 01:00:00|1242.4|1241.2|1241.4|1240.2|1243.6|1242.4|1240.1|1238.9|550
1686103200000|2023-06-07 02:00:00|1241.1|1239.9|1238.3|1237.1|1241.6|1240.4|1238.2|1237|422
1686106800000|2023-06-07 03:00:00|1238.2|1237|1237.7|1236.5|1239.2|1238|1236.8|1235.6|321
1686110400000|2023-06-07 04:00:00|1237.8|1236.6|1237.4|1236.2|1238.1|1236.9|1236.4|1235.2|172
1686114000000|2023-06-07 05:00:00|1237.3|1236.1|1235.9|1234.7|1237.6|1236.4|1235.3|1234.1|491
1686117600000|2023-06-07 06:00:00|1235.8|1234.6|1233.3|1232.1|1236.5|1235.3|1232|1230.8|798
1686121200000|2023-06-07 07:00:00|1233.2|1232|1236.7|1235.5|1237.5|1236.3|1230.9|1229.7|618
1686124800000|2023-06-07 08:00:00|1236.6|1235.4|1238.9|1237.7|1240.9|1239.7|1236.4|1235.2|838
1686128400000|2023-06-07 09:00:00|1239|1237.8|1237.5|1236.3|1239.9|1238.7|1236.6|1235.4|702
1686132000000|2023-06-07 10:00:00|1237.8|1236.6|1239.8|1238.6|1240.6|1239.4|1236.8|1235.6|892
1686135600000|2023-06-07 11:00:00|1239.9|1238.7|1237.8|1236.6|1242.1|1240.9|1237.4|1236.2|1131
1686139200000|2023-06-07 12:00:00|1237.6|1236.4|1235|1233.8|1238.9|1237.7|1234.4|1233.2|1419
1686142800000|2023-06-07 13:00:00|1235.1|1233.9|1239.1|1237.9|1240|1238.8|1230.9|1229.7|10108
1686146400000|2023-06-07 14:00:00|1239.4|1238.2|1233.8|1232.6|1241.6|1240.4|1232.7|1231.5|13188
1686150000000|2023-06-07 15:00:00|1233.7|1232.5|1242.8|1241.6|1243|1241.8|1233|1231.8|11202
1686153600000|2023-06-07 16:00:00|1242.9|1241.7|1240.4|1239.2|1244|1242.8|1240.2|1239|9981
1686157200000|2023-06-07 17:00:00|1240.5|1239.3|1235.2|1234|1241.6|1240.4|1234|1232.8|7447
1686160800000|2023-06-07 18:00:00|1235.3|1234.1|1233.6|1232.4|1235.9|1234.7|1233.5|1232.3|6604
1686182400000|2023-06-08 00:00:00|1230.6|1229.4|1225.1|1223.9|1231.7|1230.5|1224.7|1223.5|2536
1686186000000|2023-06-08 01:00:00|1225.2|1224|1225.8|1224.6|1227.6|1226.4|1223.9|1222.7|1547
1686189600000|2023-06-08 02:00:00|1226|1224.8|1225.2|1224|1226.4|1225.2|1224.6|1223.4|559
1686193200000|2023-06-08 03:00:00|1225.3|1224.1|1224.6|1223.4|1225.5|1224.3|1224.2|1223|256
1686196800000|2023-06-08 04:00:00|1224.5|1223.3|1223.7|1222.5|1224.9|1223.7|1222.9|1221.7|493
1686200400000|2023-06-08 05:00:00|1223.5|1222.3|1225.2|1224|1226.8|1225.6|1223.2|1222|555
1686204000000|2023-06-08 06:00:00|1225.1|1223.9|1227.2|1226|1227.3|1226.1|1224.4|1223.2|883
1686207600000|2023-06-08 07:00:00|1227.1|1225.9|1227.6|1226.4|1229.3|1228.1|1226.2|1225|526
1686211200000|2023-06-08 08:00:00|1227.5|1226.3|1229.2|1228|1229.8|1228.6|1226|1224.8|913
1686214800000|2023-06-08 09:00:00|1229.3|1228.1|1228.4|1227.2|1229.4|1228.2|1227.4|1226.2|912
1686218400000|2023-06-08 10:00:00|1228.6|1227.4|1228.7|1227.5|1231.8|1230.6|1227.2|1226|940
1686222000000|2023-06-08 11:00:00|1228.8|1227.6|1232.9|1231.7|1233.3|1232.1|1227.4|1226.2|918
1686225600000|2023-06-08 12:00:00|1233|1231.8|1229.6|1228.4|1233.9|1232.7|1229.2|1228|1633
1686229200000|2023-06-08 13:00:00|1230|1228.8|1231.8|1230.6|1233.2|1232|1227.1|1225.9|8290
1686232800000|2023-06-08 14:00:00|1231.9|1230.7|1233.8|1232.6|1234.2|1233|1227.8|1226.6|13334
1686236400000|2023-06-08 15:00:00|1233.6|1232.4|1229.7|1228.5|1234.5|1233.3|1228.8|1227.6|10683
1686240000000|2023-06-08 16:00:00|1229.9|1228.7|1238.3|1237.1|1239.6|1238.4|1229.5|1228.3|12313
1686243600000|2023-06-08 17:00:00|1238.8|1237.6|1240.2|1239|1241|1239.8|1237.7|1236.5|10191
1686247200000|2023-06-08 18:00:00|1240.3|1239.1|1238.7|1237.5|1241.5|1240.3|1237.3|1236.1|8843
1686268800000|2023-06-09 00:00:00|1234.6|1233.4|1234.5|1233.3|1236.2|1235|1232.2|1231|1056
1686272400000|2023-06-09 01:00:00|1234.4|1233.2|1237.3|1236.1|1238.4|1237.2|1234.4|1233.2|1652
1686276000000|2023-06-09 02:00:00|1237.4|1236.2|1236.7|1235.5|1238|1236.8|1234.5|1233.3|438
1686279600000|2023-06-09 03:00:00|1236.8|1235.6|1236.3|1235.1|1238.5|1237.3|1236.2|1235|261
1686283200000|2023-06-09 04:00:00|1236.2|1235|1235.1|1233.9|1236.3|1235.1|1234.2|1233|231
1686286800000|2023-06-09 05:00:00|1235.4|1234.2|1236.4|1235.2|1238.1|1236.9|1234.1|1232.9|910
1686290400000|2023-06-09 06:00:00|1236.2|1235|1237.7|1236.5|1238|1236.8|1235.6|1234.4|406
1686294000000|2023-06-09 07:00:00|1237.6|1236.4|1241|1239.8|1241.1|1239.9|1237.4|1236.2|772
1686297600000|2023-06-09 08:00:00|1240.7|1239.5|1240.6|1239.4|1241.8|1240.6|1239.4|1238.2|656
1686301200000|2023-06-09 09:00:00|1240.8|1239.6|1242.9|1241.7|1243.7|1242.5|1240.2|1239|868
1686304800000|2023-06-09 10:00:00|1242.8|1241.6|1241.8|1240.6|1244|1242.8|1239.4|1238.2|1163
1686308400000|2023-06-09 11:00:00|1241.9|1240.7|1241.7|1240.5|1242.3|1241.1|1239.6|1238.4|590
1686312000000|2023-06-09 12:00:00|1241.6|1240.4|1239.4|1238.2|1243.6|1242.4|1239|1237.8|1778
1686315600000|2023-06-09 13:00:00|1240.9|1239.7|1242.8|1241.6|1246|1244.8|1238.4|1237.2|9314
1686319200000|2023-06-09 14:00:00|1243|1241.8|1249.6|1248.4|1249.6|1248.4|1242.2|1241|12067
1686322800000|2023-06-09 15:00:00|1249.7|1248.5|1246.6|1245.4|1252.7|1251.5|1245.8|1244.6|11744
1686326400000|2023-06-09 16:00:00|1246.7|1245.5|1251.2|1250|1253.1|1251.9|1244.7|1243.2|11753
1686330000000|2023-06-09 17:00:00|1251.6|1250.4|1252.7|1251.5|1256.2|1255|1249.7|1248.5|7851
1686333600000|2023-06-09 18:00:00|1253.1|1251.9|1255.6|1254.4|1255.6|1254.4|1252.3|1251.1|6152
1686528000000|2023-06-12 00:00:00|1255.2|1254|1252.5|1251.3|1255.6|1254.4|1249.2|1248|2260
1686531600000|2023-06-12 01:00:00|1252.4|1251.2|1249.3|1248.1|1254.8|1253.6|1249|1247.8|1281
1686535200000|2023-06-12 02:00:00|1249.2|1248|1248.9|1247.7|1250.1|1248.9|1248.1|1246.9|411
1686538800000|2023-06-12 03:00:00|1249|1247.8|1248.7|1247.5|1249.2|1248|1248.1|1246.9|138
1686542400000|2023-06-12 04:00:00|1248.5|1247.3|1248.2|1247|1249|1247.8|1247.9|1246.7|163
1686546000000|2023-06-12 05:00:00|1248.1|1246.9|1247.6|1246.4|1249.6|1248.4|1246.7|1245.5|718
1686549600000|2023-06-12 06:00:00|1247.5|1246.3|1246.8|1245.6|1249.3|1248.1|1246.8|1245.6|566
1686553200000|2023-06-12 07:00:00|1246.7|1245.5|1248.9|1247.7|1250.4|1249.2|1245.7|1244.5|815
1686556800000|2023-06-12 08:00:00|1248.8|1247.6|1252.4|1251.2|1252.6|1251.4|1247.9|1246.7|739
1686560400000|2023-06-12 09:00:00|1252.3|1251.1|1253.3|1252.1|1254.2|1253|1250.3|1249.1|718
1686564000000|2023-06-12 10:00:00|1253|1251.8|1255.9|1254.7|1256.2|1255|1251.7|1250.5|696
1686567600000|2023-06-12 11:00:00|1255.8|1254.6|1252.8|1251.6|1256.4|1255.2|1252|1250.8|812
1686571200000|2023-06-12 12:00:00|1252.7|1251.5|1250.4|1249.2|1253.6|1252.4|1249.5|1248.3|1138
1686574800000|2023-06-12 13:00:00|1248.3|1247.1|1248.7|1247.5|1256.8|1255.6|1246.1|1244.9|9497
1686578400000|2023-06-12 14:00:00|1248.8|1247.6|1251.7|1250.5|1253.9|1252.7|1245.8|1244.6|9114
1686582000000|2023-06-12 15:00:00|1252|1250.8|1247.1|1245.9|1253.6|1252.4|1246.7|1245.5|8536
1686585600000|2023-06-12 16:00:00|1247.2|1246|1244.5|1243.3|1249|1247.8|1244.4|1243.2|7250
1686589200000|2023-06-12 17:00:00|1244.7|1243.5|1245.5|1244.3|1245.8|1244.6|1240.7|1239.5|7422
1686592800000|2023-06-12 18:00:00|1245.6|1244.4|1246.9|1245.7|1247.3|1246.1|1243|1241.8|6632
1686614400000|2023-06-13 00:00:00|1245.8|1244.6|1244|1242.8|1247.6|1246.4|1243.2|1242|803
1686618000000|2023-06-13 01:00:00|1244.2|1243|1246.1|1244.9|1247.6|1246.4|1244.2|1243|1143
1686621600000|2023-06-13 02:00:00|1246.2|1245|1246.1|1244.9|1246.4|1245.2|1242.8|1241.6|599
1686625200000|2023-06-13 03:00:00|1246.2|1245|1245.5|1244.3|1246.8|1245.6|1244.7|1243.5|302
1686628800000|2023-06-13 04:00:00|1245.6|1244.4|1245.2|1244|1246|1244.8|1244.8|1243.6|115
1686632400000|2023-06-13 05:00:00|1245.1|1243.9|1246.1|1244.9|1246.3|1245.1|1244.4|1243.2|415
1686636000000|2023-06-13 06:00:00|1246.2|1245|1247.9|1246.7|1248.5|1247.3|1245.9|1244.7|898
1686639600000|2023-06-13 07:00:00|1247.7|1246.5|1252.1|1250.9|1253.2|1252|1247.5|1246.3|1214
1686643200000|2023-06-13 08:00:00|1251.8|1250.6|1252.6|1251.4|1253.6|1252.4|1251.1|1249.9|924
1686646800000|2023-06-13 09:00:00|1252.5|1251.3|1253.4|1252.2|1253.7|1252.5|1251.5|1250.3|1042
1686650400000|2023-06-13 10:00:00|1253.3|1252.1|1256.4|1255.2|1256.4|1255.2|1253|1251.8|1039
1686654000000|2023-06-13 11:00:00|1256.5|1255.3|1257.5|1256.3|1258.3|1257.1|1256|1254.8|1866
1686657600000|2023-06-13 12:00:00|1257.6|1256.4|1262|1260.8|1262.4|1261.2|1257.3|1256.1|2411
1686661200000|2023-06-13 13:00:00|1260.5|1259.3|1264|1262.8|1264.3|1263.1|1256.9|1255.7|9388
1686664800000|2023-06-13 14:00:00|1264.1|1262.9|1268.8|1267.6|1270.4|1269.2|1261|1259.8|12443
1686668400000|2023-06-13 15:00:00|1268.7|1267.5|1279.8|1278.6|1281.3|1280.1|1268.6|1267.4|17130
1686672000000|2023-06-13 16:00:00|1279.9|1278.7|1276.4|1275.2|1284.7|1283.5|1275.9|1274.7|13687
1686675600000|2023-06-13 17:00:00|1276.5|1275.3|1273.8|1272.6|1277.7|1276.5|1273.7|1272.5|9445
1686679200000|2023-06-13 18:00:00|1273.9|1272.7|1273.3|1272.1|1274.2|1273|1271.4|1270.2|8506
1686700800000|2023-06-14 00:00:00|1271.2|1270|1269.5|1268.3|1273.1|1271.9|1269.4|1268.2|1080
1686704400000|2023-06-14 01:00:00|1269.3|1268.1|1268|1266.8|1269.4|1268.2|1266.8|1265.6|1081
1686708000000|2023-06-14 02:00:00|1267.9|1266.7|1268.9|1267.7|1269|1267.8|1267.2|1266|408
1686711600000|2023-06-14 03:00:00|1268.8|1267.6|1268.4|1267.2|1268.9|1267.7|1268.1|1266.9|81
1686715200000|2023-06-14 04:00:00|1268.3|1267.1|1269.3|1268.1|1269.7|1268.5|1268.1|1266.9|159
1686718800000|2023-06-14 05:00:00|1269|1267.8|1268.3|1267.1|1269.3|1268.1|1267.8|1266.6|407
1686722400000|2023-06-14 06:00:00|1268.2|1267|1267.6|1266.4|1269.2|1268|1266.9|1265.7|743
1686726000000|2023-06-14 07:00:00|1267.5|1266.3|1269.9|1268.7|1270.3|1269.1|1267.5|1266.3|929
1686729600000|2023-06-14 08:00:00|1269.8|1268.6|1263.1|1261.9|1269.8|1268.6|1262.9|1261.7|1404
1686733200000|2023-06-14 09:00:00|1263|1261.8|1265.2|1264|1265.6|1264.4|1262.1|1260.9|674
1686736800000|2023-06-14 10:00:00|1265.3|1264.1|1266.4|1265.2|1266.9|1265.7|1263.7|1262.5|555
1686740400000|2023-06-14 11:00:00|1266.5|1265.3|1264.9|1263.7|1268.1|1266.9|1264.6|1263.4|1337
1686744000000|2023-06-14 12:00:00|1265|1263.8|1263.7|1262.5|1265.3|1264.1|1263|1261.8|1294
1686747600000|2023-06-14 13:00:00|1264.3|1263.1|1264.1|1262.9|1264.8|1263.6|1256.4|1255.2|11663
1686751200000|2023-06-14 14:00:00|1264|1262.8|1269.1|1267.9|1271.2|1270|1261.9|1260.7|11316
1686754800000|2023-06-14 15:00:00|1269|1267.8|1267|1265.8|1271|1269.8|1266|1264.8|7192
1686758400000|2023-06-14 16:00:00|1267.1|1265.9|1274.5|1273.3|1276.2|1275|1266.2|1265|9599
1686762000000|2023-06-14 17:00:00|1274.6|1273.4|1269.7|1268.5|1275.2|1274|1268.1|1266.9|7792
1686765600000|2023-06-14 18:00:00|1269.6|1268.4|1270.6|1269.4|1271.1|1269.9|1266|1264.8|4531
1686787200000|2023-06-15 00:00:00|1270.1|1268.9|1271.9|1270.7|1273.8|1272.6|1270.1|1268.9|1285
1686790800000|2023-06-15 01:00:00|1271.6|1270.4|1270.8|1269.6|1272.1|1270.9|1270.5|1269.3|626
1686794400000|2023-06-15 02:00:00|1270.7|1269.5|1270.6|1269.4|1272|1270.8|1269.6|1268.4|258
1686798000000|2023-06-15 03:00:00|1270.4|1269.2|1271.2|1270|1272.3|1271.1|1269.8|1268.6|218
1686801600000|2023-06-15 04:00:00|1271.1|1269.9|1270.9|1269.7|1271.1|1269.9|1270.3|1269.1|191
1686805200000|2023-06-15 05:00:00|1270.8|1269.6|1277|1275.8|1277.3|1276.1|1270.2|1269|989
1686808800000|2023-06-15 06:00:00|1277.1|1275.9|1281.9|1280.7|1282.5|1281.3|1276.6|1275.4|1672
1686812400000|2023-06-15 07:00:00|1281.7|1280.5|1283.2|1282|1283.6|1282.4|1279.3|1278.1|836
1686816000000|2023-06-15 08:00:00|1283.1|1281.9|1287.7|1286.5|1289.8|1288.6|1282.8|1281.6|1527
1686819600000|2023-06-15 09:00:00|1287.5|1286.3|1285.4|1284.2|1287.5|1286.3|1284.3|1283.1|945
1686823200000|2023-06-15 10:00:00|1285.3|1284.1|1285|1283.8|1285.9|1284.7|1282.9|1281.7|1318
1686826800000|2023-06-15 11:00:00|1285.1|1283.9|1290.2|1289|1290.9|1289.7|1284.4|1283.2|1617
1686830400000|2023-06-15 12:00:00|1290.4|1289.2|1288.6|1287.4|1291.1|1289.9|1287|1285.8|1779
1686834000000|2023-06-15 13:00:00|1289.4|1288.2|1299.8|1298.6|1301.7|1300.5|1289.2|1288|9612
1686837600000|2023-06-15 14:00:00|1300|1298.8|1301.1|1299.9|1302.7|1301.5|1292.8|1291.6|16317
1686841200000|2023-06-15 15:00:00|1301|1299.8|1297.1|1295.9|1303.7|1302.5|1296.5|1295.3|8636
1686844800000|2023-06-15 16:00:00|1297|1295.8|1308|1306.8|1310|1308.8|1296.8|1295.6|8449
1686848400000|2023-06-15 17:00:00|1308.1|1306.9|1317.9|1316.7|1319.7|1318.5|1306.8|1305.6|11610
1686852000000|2023-06-15 18:00:00|1317.7|1316.5|1317.3|1316.1|1318|1316.8|1315.2|1314|6624
1686873600000|2023-06-16 00:00:00|1315.1|1313.9|1320.1|1318.9|1321|1319.8|1314.5|1313.3|1593
1686877200000|2023-06-16 01:00:00|1320|1318.8|1322.1|1320.9|1322.4|1321.2|1319.2|1318|2144
1686880800000|2023-06-16 02:00:00|1321.9|1320.7|1325.4|1324.2|1325.4|1324.2|1321.6|1320.4|793
1686884400000|2023-06-16 03:00:00|1325.3|1324.1|1326.6|1325.4|1329.2|1328|1325.2|1324|1116
1686888000000|2023-06-16 04:00:00|1326.5|1325.3|1326.1|1324.9|1326.5|1325.3|1324.8|1323.6|324
1686891600000|2023-06-16 05:00:00|1325.9|1324.7|1328.3|1327.1|1328.9|1327.7|1325.5|1324.3|1848
1686895200000|2023-06-16 06:00:00|1328.2|1327|1330.1|1328.9|1331.2|1330|1326.4|1325.2|2750
1686898800000|2023-06-16 07:00:00|1329.9|1328.7|1334.3|1333.1|1334.4|1333.2|1328.4|1327.2|1653
1686902400000|2023-06-16 08:00:00|1334.2|1333|1334.9|1333.7|1335.4|1334.2|1332|1330.8|787
1686906000000|2023-06-16 09:00:00|1334.8|1333.6|1331.5|1330.3|1335.4|1334.2|1330|1328.8|2121
1686909600000|2023-06-16 10:00:00|1331.4|1330.2|1334.4|1333.2|1334.6|1333.4|1330.4|1329.2|1412
1686913200000|2023-06-16 11:00:00|1334.5|1333.3|1336.1|1334.9|1339.7|1338.5|1334|1332.8|3042
1686916800000|2023-06-16 12:00:00|1335.8|1334.6|1339.2|1338|1340.6|1339.4|1334.7|1333.5|2152
1686920400000|2023-06-16 13:00:00|1340.1|1338.9|1350.7|1349.5|1357.7|1356.5|1339.2|1338|11329
1686924000000|2023-06-16 14:00:00|1350.8|1349.6|1365.2|1364|1366.9|1365.7|1349.1|1347.9|13179
1686927600000|2023-06-16 15:00:00|1365.4|1364.2|1353.8|1352.6|1367.6|1366.4|1346.8|1345.6|12823
1686931200000|2023-06-16 16:00:00|1353.7|1352.5|1353.4|1352.2|1357.5|1356.3|1349.7|1348.5|8155
1686934800000|2023-06-16 17:00:00|1353.5|1352.3|1359.6|1358.4|1361.3|1360.1|1353.4|1352.2|6583
1686938400000|2023-06-16 18:00:00|1359.5|1358.3|1362|1360.8|1363.4|1362.2|1358.6|1357.4|4905
1687219200000|2023-06-20 00:00:00|1368.1|1366.9|1375.2|1374|1378|1376.8|1366.9|1365.7|3178
1687222800000|2023-06-20 01:00:00|1375|1373.8|1368.6|1367.4|1375|1373.8|1363.4|1362.2|1325
1687226400000|2023-06-20 02:00:00|1368.4|1367.2|1371.1|1369.9|1372|1370.8|1366.4|1365.2|889
1687230000000|2023-06-20 03:00:00|1371|1369.8|1368.6|1367.4|1372|1370.8|1368.2|1367|297
1687233600000|2023-06-20 04:00:00|1368.4|1367.2|1365.4|1364.2|1368.4|1367.2|1365|1363.8|234
1687237200000|2023-06-20 05:00:00|1365.6|1364.4|1365.6|1364.4|1365.9|1364.7|1362.7|1361.5|799
1687240800000|2023-06-20 06:00:00|1365.5|1364.3|1365.1|1363.9|1365.7|1364.5|1358.4|1357.2|1409
1687244400000|2023-06-20 07:00:00|1365.2|1364|1353.5|1352.3|1365.9|1364.7|1352.2|1351|1218
1687248000000|2023-06-20 08:00:00|1353.6|1352.4|1344.9|1343.7|1354.1|1352.9|1344.5|1343.3|2083
1687251600000|2023-06-20 09:00:00|1344.8|1343.6|1346.4|1345.2|1347.2|1346|1343.5|1342.3|912
1687255200000|2023-06-20 10:00:00|1346.5|1345.3|1346.6|1345.4|1349.4|1348.2|1344.9|1343.7|960
1687258800000|2023-06-20 11:00:00|1346.1|1344.9|1345.6|1344.4|1346.4|1345.2|1342.2|1341|1047
1687262400000|2023-06-20 12:00:00|1345.7|1344.5|1352.2|1351|1352.6|1351.4|1344.6|1343.4|1517
1687266000000|2023-06-20 13:00:00|1352.3|1351.1|1345.5|1344.3|1358.6|1357.4|1338.6|1337.4|6997
1687269600000|2023-06-20 14:00:00|1345.3|1344.1|1360.8|1359.6|1362.6|1361.4|1343|1341.8|8430
1687273200000|2023-06-20 15:00:00|1360.9|1359.7|1353.5|1352.3|1362.9|1361.7|1352.9|1351.7|8167
1687276800000|2023-06-20 16:00:00|1353.8|1352.6|1354.6|1353.4|1355.7|1354.5|1349.4|1348.2|6685
1687280400000|2023-06-20 17:00:00|1354.7|1353.5|1354.6|1353.4|1356.4|1355.2|1351.9|1350.7|4448
1687284000000|2023-06-20 18:00:00|1354.5|1353.3|1357.8|1356.6|1357.8|1356.6|1354.5|1353.3|3573
1687305600000|2023-06-21 00:00:00|1371.8|1369.8|1368|1366.8|1375.8|1374.6|1359.6|1358.4|1773
1687309200000|2023-06-21 01:00:00|1367.7|1366.5|1363.7|1362.5|1367.7|1366.5|1361.6|1360.4|888
1687312800000|2023-06-21 02:00:00|1363.6|1362.4|1356.3|1355.1|1364.4|1363.2|1355.7|1354.5|380
1687316400000|2023-06-21 03:00:00|1356.5|1355.3|1359.4|1358.2|1361|1359.8|1354.7|1353.5|133
1687320000000|2023-06-21 04:00:00|1359.2|1358|1360.4|1359.2|1363.7|1362.5|1359.1|1357.9|111
1687323600000|2023-06-21 05:00:00|1360.2|1359|1356.8|1355.6|1360.6|1359.4|1356.8|1355.6|277
1687327200000|2023-06-21 06:00:00|1356.6|1355.4|1356.7|1355.5|1360.3|1359.1|1356|1354.8|296
1687330800000|2023-06-21 07:00:00|1356.6|1355.4|1362.5|1361.3|1362.5|1361.3|1356.3|1355.1|472
1687334400000|2023-06-21 08:00:00|1363.2|1362|1364.5|1363.3|1365.9|1364.7|1362.5|1361.3|748
1687338000000|2023-06-21 09:00:00|1364.4|1363.2|1365.3|1364.1|1366.2|1365|1363.1|1361.9|327
1687341600000|2023-06-21 10:00:00|1365.2|1364|1372.2|1371|1373.1|1371.9|1364.9|1363.7|867
1687345200000|2023-06-21 11:00:00|1372.3|1371.1|1372.1|1370.9|1373.5|1372.3|1370.6|1369.4|652
1687348800000|2023-06-21 12:00:00|1372.2|1371|1369.7|1368.5|1372.4|1371.2|1368.4|1367.2|988
1687352400000|2023-06-21 13:00:00|1370.5|1369.3|1382.4|1381.2|1384.4|1383.2|1367.9|1366.7|6858
1687356000000|2023-06-21 14:00:00|1382.5|1381.3|1377.5|1376.3|1387.7|1386.5|1375.3|1374.1|10111
1687359600000|2023-06-21 15:00:00|1377.7|1376.5|1383.8|1382.6|1384.9|1383.7|1372.8|1371.6|5861
1687363200000|2023-06-21 16:00:00|1384.3|1383.1|1371.7|1370.5|1384.3|1383.1|1371|1369.8|4343
1687366800000|2023-06-21 17:00:00|1371.5|1370.3|1383.1|1381.9|1383.7|1382.5|1371.5|1370.3|3256
1687370400000|2023-06-21 18:00:00|1383.3|1382.1|1389|1387.8|1389.8|1388.6|1381.9|1380.7|4458
1687392000000|2023-06-22 00:00:00|1381.3|1378.3|1381.4|1380.2|1385.5|1384.3|1377.1|1375.9|1685
1687395600000|2023-06-22 01:00:00|1381.5|1380.3|1381.4|1380.2|1382.3|1381.1|1379.9|1378.7|268
1687399200000|2023-06-22 02:00:00|1381.5|1380.3|1381.7|1380.5|1381.7|1380.5|1379.2|1378|159
1687402800000|2023-06-22 03:00:00|1381.9|1380.7|1380.5|1379.3|1381.9|1380.7|1379.8|1378.6|117
1687406400000|2023-06-22 04:00:00|1380.8|1379.6|1376.6|1375.4|1380.8|1379.6|1376.1|1374.9|168
1687410000000|2023-06-22 05:00:00|1376.5|1375.3|1376.1|1374.9|1377.9|1376.7|1375|1373.8|191
1687413600000|2023-06-22 06:00:00|1376.2|1375|1375.1|1373.9|1376.6|1375.4|1373.6|1372.4|250
1687417200000|2023-06-22 07:00:00|1375.3|1374.1|1372.4|1371.2|1376.1|1374.9|1371.8|1370.6|549
1687420800000|2023-06-22 08:00:00|1372.2|1371|1372.7|1371.5|1374.8|1373.6|1371.4|1370.2|373
1687424400000|2023-06-22 09:00:00|1372.8|1371.6|1372.1|1370.9|1374.7|1373.5|1369.9|1368.7|472
1687428000000|2023-06-22 10:00:00|1372|1370.8|1368.4|1367.2|1373|1371.8|1366.3|1365.1|538
1687431600000|2023-06-22 11:00:00|1368.5|1367.3|1360.9|1359.7|1368.6|1367.4|1359.8|1358.6|1118
1687435200000|2023-06-22 12:00:00|1360.7|1359.5|1356.3|1355.1|1361.5|1360.3|1352.8|1351.6|1915
1687438800000|2023-06-22 13:00:00|1355.5|1354.3|1356.6|1355.4|1358.6|1357.4|1346.2|1345|5276
1687442400000|2023-06-22 14:00:00|1356.5|1355.3|1342|1340.8|1356.6|1355.4|1341.2|1340|8744
1687446000000|2023-06-22 15:00:00|1342.2|1341|1342.9|1341.7|1343.9|1342.7|1333.2|1332|4549
1687449600000|2023-06-22 16:00:00|1342.7|1341.5|1347.9|1346.7|1348.2|1347|1338.4|1337.2|5749
1687453200000|2023-06-22 17:00:00|1348|1346.8|1349.6|1348.4|1355.4|1354.2|1347.1|1345.9|4570
1687456800000|2023-06-22 18:00:00|1350.1|1348.9|1351.1|1349.9|1351.3|1350.1|1348|1346.8|3115
1687478400000|2023-06-23 00:00:00|1342.5|1340.5|1344.7|1343.5|1347|1345.8|1340.8|1339.3|543
1687482000000|2023-06-23 01:00:00|1344.8|1343.6|1337.1|1335.9|1345.6|1344.4|1336.5|1335.3|368
1687485600000|2023-06-23 02:00:00|1337|1335.8|1330.8|1329.6|1337.7|1336.5|1329.3|1328.1|452
1687489200000|2023-06-23 03:00:00|1330.9|1329.7|1329.5|1328.3|1331.6|1330.4|1328.5|1327.3|243
1687492800000|2023-06-23 04:00:00|1329.4|1328.2|1329.9|1328.7|1330.9|1329.7|1327.7|1326.5|118
1687496400000|2023-06-23 05:00:00|1329.6|1328.4|1332.6|1331.4|1333.1|1331.9|1328.6|1327.4|146
1687500000000|2023-06-23 06:00:00|1332.4|1331.2|1332.7|1331.5|1333.7|1332.5|1330.1|1328.9|173
1687503600000|2023-06-23 07:00:00|1332.5|1331.3|1324.3|1323.1|1332.7|1331.5|1321.7|1320.5|694
1687507200000|2023-06-23 08:00:00|1324.1|1322.9|1318.6|1317.4|1326.7|1325.5|1318|1316.8|439
1687510800000|2023-06-23 09:00:00|1318.7|1317.5|1325|1323.8|1325.4|1324.2|1317.7|1316.5|428
1687514400000|2023-06-23 10:00:00|1324.9|1323.7|1324.4|1323.2|1328.6|1327.4|1323.3|1322.1|408
1687518000000|2023-06-23 11:00:00|1324.3|1323.1|1320.6|1319.4|1328.6|1327.4|1318.9|1317.7|777
1687521600000|2023-06-23 12:00:00|1320.5|1319.3|1315.2|1314|1321|1319.8|1313.3|1312.1|1227
1687525200000|2023-06-23 13:00:00|1311.5|1310.3|1310.2|1309|1323.2|1322|1307.4|1306.2|6214
1687528800000|2023-06-23 14:00:00|1310|1308.8|1315.5|1314.3|1317.3|1316.1|1301|1299.8|7679
1687532400000|2023-06-23 15:00:00|1315.3|1314.1|1317.3|1316.1|1323.1|1321.9|1311.5|1310.3|5731
1687536000000|2023-06-23 16:00:00|1317.4|1316.2|1310.4|1309.2|1317.4|1316.2|1306.5|1305.3|4682
1687539600000|2023-06-23 17:00:00|1310.2|1309|1318.7|1317.5|1321.4|1320.2|1308.7|1307.5|3495
1687543200000|2023-06-23 18:00:00|1319|1317.8|1313.5|1312.3|1323.3|1322.1|1313.1|1311.9|4495
1687737600000|2023-06-26 00:00:00|1310.7|1309.5|1308.7|1307.5|1312.9|1311.7|1301.1|1299.9|4033
1687741200000|2023-06-26 01:00:00|1309.1|1307.9|1316.3|1315.1|1318.3|1317.1|1306.6|1305.4|3034
1687744800000|2023-06-26 02:00:00|1316.2|1315|1313.6|1312.4|1317.2|1316|1311.4|1310.2|1223
1687748400000|2023-06-26 03:00:00|1313.8|1312.6|1312.8|1311.6|1315.7|1314.5|1312.6|1311.4|575
1687752000000|2023-06-26 04:00:00|1312.7|1311.5|1313.4|1312.2|1314.2|1313|1311.9|1310.7|332
1687755600000|2023-06-26 05:00:00|1313.7|1312.5|1311.2|1310|1315.1|1313.9|1311|1309.8|852
1687759200000|2023-06-26 06:00:00|1311|1309.8|1316.7|1315.5|1318.2|1317|1310.7|1309.5|1426
1687762800000|2023-06-26 07:00:00|1316.8|1315.6|1318.8|1317.6|1319|1317.8|1310|1308.8|1466
1687766400000|2023-06-26 08:00:00|1318.9|1317.7|1319|1317.8|1322.7|1321.5|1317.5|1316.3|2317
1687770000000|2023-06-26 09:00:00|1319.1|1317.9|1321.3|1320.1|1322.9|1321.7|1318.7|1317.5|606
1687773600000|2023-06-26 10:00:00|1321.4|1320.2|1321.4|1320.2|1325.4|1324.2|1321.4|1320.2|1047
1687777200000|2023-06-26 11:00:00|1321.3|1320.1|1325.8|1324.6|1325.8|1324.6|1319|1317.8|1360
1687780800000|2023-06-26 12:00:00|1325.7|1324.5|1322.9|1321.7|1328.1|1326.9|1322.5|1321.3|1462
1687784400000|2023-06-26 13:00:00|1322|1320.8|1331.9|1330.7|1334.6|1333.4|1320|1318.8|11057
1687788000000|2023-06-26 14:00:00|1331.6|1330.4|1320.3|1319.1|1333.2|1332|1318.5|1317.3|11438
1687791600000|2023-06-26 15:00:00|1320|1318.8|1323|1321.8|1325.4|1324.2|1315.5|1314.3|7789
1687795200000|2023-06-26 16:00:00|1323.4|1322.2|1320.4|1319.2|1324.1|1322.9|1317.5|1316.3|6176
1687798800000|2023-06-26 17:00:00|1320.3|1319.1|1323.4|1322.2|1325.1|1323.9|1316.9|1315.7|5855
1687802400000|2023-06-26 18:00:00|1323.6|1322.4|1324.3|1323.1|1325.1|1323.9|1322.5|1321.3|5206
1687849200000|2023-06-27 07:00:00|1296.5|1295.3|1297|1295.8|1297.3|1296.1|1296|1294.8|250
1687852800000|2023-06-27 08:00:00|1296.9|1295.7|1293.4|1292.2|1298.5|1297.3|1293.3|1292.1|1736
1687856400000|2023-06-27 09:00:00|1293.5|1292.3|1290.3|1289.1|1295.1|1293.9|1287.8|1286.6|2550
1687860000000|2023-06-27 10:00:00|1290.9|1289.7|1295.5|1294.3|1295.8|1294.6|1290|1288.8|841
1687863600000|2023-06-27 11:00:00|1295.8|1294.6|1286.1|1284.9|1296.3|1295.1|1282.3|1281.1|2693
1687867200000|2023-06-27 12:00:00|1286|1284.8|1285.5|1284.3|1291.9|1290.7|1284.8|1283.6|2537
1687870800000|2023-06-27 13:00:00|1286.7|1285.5|1286.5|1285.3|1293.7|1292.5|1283.8|1282.6|10178
1687874400000|2023-06-27 14:00:00|1286.3|1285.1|1287.7|1286.5|1298.7|1297.5|1284.8|1283.6|11617
1687878000000|2023-06-27 15:00:00|1288|1286.8|1290.2|1289|1293.7|1292.5|1287.3|1286.1|5773
1687881600000|2023-06-27 16:00:00|1290|1288.8|1295|1293.8|1296.3|1295.1|1289.5|1288.3|7119
1687885200000|2023-06-27 17:00:00|1295.2|1294|1298.8|1297.6|1302.9|1301.7|1293.4|1292.2|9515
1687888800000|2023-06-27 18:00:00|1298.7|1297.5|1294.4|1293.2|1299.5|1298.3|1293.8|1292.6|5231
1687910400000|2023-06-28 00:00:00|1292.6|1291.4|1292.4|1291.2|1293.7|1292.5|1289.6|1288.4|1925
1687914000000|2023-06-28 01:00:00|1292.3|1291.1|1287.6|1286.4|1292.4|1291.2|1285.1|1283.9|1803
1687917600000|2023-06-28 02:00:00|1287.7|1286.5|1291.8|1290.6|1293.1|1291.9|1285.3|1284.1|740
1687921200000|2023-06-28 03:00:00|1292.1|1290.9|1292.6|1291.4|1293.9|1292.7|1290.6|1289.4|722
1687924800000|2023-06-28 04:00:00|1292.4|1291.2|1292.3|1291.1|1296.2|1295|1291.7|1290.5|394
1687928400000|2023-06-28 05:00:00|1292.6|1291.4|1292.5|1291.3|1295.4|1294.2|1291.9|1290.7|1334
1687932000000|2023-06-28 06:00:00|1292.3|1291.1|1288.6|1287.4|1294.8|1293.6|1287.6|1286.4|1401
1687935600000|2023-06-28 07:00:00|1288.3|1287.1|1281.5|1280.3|1288.3|1287.1|1281.2|1280|1116
1687939200000|2023-06-28 08:00:00|1281.3|1280.1|1277|1275.8|1281.5|1280.3|1273.8|1272.6|2831
1687942800000|2023-06-28 09:00:00|1276.8|1275.6|1287.5|1286.3|1288.6|1287.4|1276|1274.8|1597
1687946400000|2023-06-28 10:00:00|1287.3|1286.1|1276|1274.8|1287.3|1286.1|1276|1274.8|1268
1687950000000|2023-06-28 11:00:00|1276.2|1275|1271.2|1270|1278|1276.8|1271.1|1269.9|1766
1687953600000|2023-06-28 12:00:00|1271.3|1270.1|1268.1|1266.9|1271.3|1270.1|1266.7|1265.5|2346
1687957200000|2023-06-28 13:00:00|1267.9|1266.7|1266.2|1265|1274.7|1273.5|1262.7|1261.5|12467
1687960800000|2023-06-28 14:00:00|1265.9|1264.7|1262.9|1261.7|1267.4|1266.2|1258.9|1257.7|15330
1687964400000|2023-06-28 15:00:00|1262.6|1261.4|1270|1268.8|1274.6|1273.4|1262.2|1261|8325
1687968000000|2023-06-28 16:00:00|1270.1|1268.9|1260.5|1259.3|1272.1|1270.9|1258.7|1257.5|7722
1687971600000|2023-06-28 17:00:00|1260.4|1259.2|1265.1|1263.9|1265.9|1264.7|1257.4|1256.2|9904
1687975200000|2023-06-28 18:00:00|1264.9|1263.7|1266.5|1265.3|1267.4|1266.2|1259.1|1257.9|5189
1687996800000|2023-06-29 00:00:00|1263.5|1262.3|1270.9|1269.7|1271.9|1270.7|1262.5|1261.3|1821
1688000400000|2023-06-29 01:00:00|1271|1269.8|1274.6|1273.4|1276.4|1275.2|1270.9|1269.7|3118
1688004000000|2023-06-29 02:00:00|1274.5|1273.3|1272.8|1271.6|1274.6|1273.4|1268.8|1267.6|1045
1688007600000|2023-06-29 03:00:00|1273|1271.8|1272.8|1271.6|1273.8|1272.6|1271.9|1270.7|596
1688011200000|2023-06-29 04:00:00|1272.9|1271.7|1273.4|1272.2|1273.5|1272.3|1270.4|1269.2|329
1688014800000|2023-06-29 05:00:00|1273.6|1272.4|1269.5|1268.3|1273.7|1272.5|1268.5|1267.3|1217
1688018400000|2023-06-29 06:00:00|1269.4|1268.2|1271|1269.8|1272.6|1271.4|1267.9|1266.7|919
1688022000000|2023-06-29 07:00:00|1271.1|1269.9|1268.3|1267.1|1272.8|1271.6|1268.2|1267|691
1688025600000|2023-06-29 08:00:00|1268|1266.8|1264.5|1263.3|1268.3|1267.1|1263.9|1262.7|1639
1688029200000|2023-06-29 09:00:00|1264.7|1263.5|1269.7|1268.5|1270.4|1269.2|1263.9|1262.7|1205
1688032800000|2023-06-29 10:00:00|1269|1267.8|1265.4|1264.2|1270.7|1269.5|1264.4|1263.2|902
1688036400000|2023-06-29 11:00:00|1265.3|1264.1|1263.2|1262|1265.7|1264.5|1261.9|1260.7|1195
1688040000000|2023-06-29 12:00:00|1263.3|1262.1|1263.5|1262.3|1265.8|1264.6|1260.9|1259.7|2230
1688043600000|2023-06-29 13:00:00|1263.3|1262.1|1268.4|1267.2|1272.7|1271.5|1263|1261.8|8222
1688047200000|2023-06-29 14:00:00|1268.6|1267.4|1266.9|1265.7|1270.4|1269.2|1264.1|1262.9|8030
1688050800000|2023-06-29 15:00:00|1266.8|1265.6|1266.3|1265.1|1274.9|1273.7|1263.9|1262.7|9151
1688054400000|2023-06-29 16:00:00|1266.2|1265|1271.6|1270.4|1272.9|1271.7|1265.9|1264.7|5229
1688058000000|2023-06-29 17:00:00|1271.7|1270.5|1265.8|1264.6|1272.6|1271.4|1264.2|1263|6436
1688061600000|2023-06-29 18:00:00|1265.7|1264.5|1265.4|1264.2|1266.9|1265.7|1263.4|1262.2|5273
1688083200000|2023-06-30 00:00:00|1270.4|1269.2|1273.2|1272|1275.2|1274|1267.1|1265.9|1547
1688086800000|2023-06-30 01:00:00|1273.3|1272.1|1283.2|1282|1283.9|1282.7|1273.3|1272.1|2304
1688090400000|2023-06-30 02:00:00|1283.3|1282.1|1280.2|1279|1283.4|1282.2|1279.1|1277.9|1292
1688094000000|2023-06-30 03:00:00|1280.3|1279.1|1281.3|1280.1|1281.7|1280.5|1279.9|1278.7|933
1688097600000|2023-06-30 04:00:00|1281.2|1280|1281.5|1280.3|1281.7|1280.5|1280.9|1279.7|351
1688101200000|2023-06-30 05:00:00|1281.6|1280.4|1283.8|1282.6|1285.4|1284.2|1281.5|1280.3|1337
1688104800000|2023-06-30 06:00:00|1283.7|1282.5|1282.7|1281.5|1283.8|1282.6|1278.7|1277.5|2183
1688108400000|2023-06-30 07:00:00|1282.6|1281.4|1282.4|1281.2|1284.2|1283|1280.2|1279|1126
1688112000000|2023-06-30 08:00:00|1282.6|1281.4|1285.4|1284.2|1287.4|1286.2|1281.9|1280.7|768
1688115600000|2023-06-30 09:00:00|1285.3|1284.1|1284.4|1283.2|1287.6|1286.4|1282.9|1281.7|818
1688119200000|2023-06-30 10:00:00|1284.3|1283.1|1282.8|1281.6|1286.4|1285.2|1280.7|1279.5|790
1688122800000|2023-06-30 11:00:00|1283.2|1282|1279.8|1278.6|1284.2|1283|1279.5|1278.3|1071
1688126400000|2023-06-30 12:00:00|1280.2|1279|1282.3|1281.1|1283.5|1282.3|1279|1277.8|1629
1688130000000|2023-06-30 13:00:00|1281.2|1280|1287.3|1286.1|1288.8|1287.6|1280.8|1279.6|6934
1688133600000|2023-06-30 14:00:00|1287.5|1286.3|1286.5|1285.3|1293|1291.8|1284.3|1283.1|8652
1688137200000|2023-06-30 15:00:00|1286.6|1285.4|1292.3|1291.1|1293.5|1292.3|1285.6|1284.4|7531
1688140800000|2023-06-30 16:00:00|1292.7|1291.5|1343.6|1342.4|1352.3|1351.1|1292.6|1291.4|40188
1688144400000|2023-06-30 17:00:00|1343.7|1342.5|1345.9|1344.7|1348.3|1347.1|1340.4|1339.2|15069
1688148000000|2023-06-30 18:00:00|1345.7|1344.5|1343.5|1342.3|1350.3|1349.1|1342|1340.8|10390
1688342400000|2023-07-03 00:00:00|1346.1|1344.9|1353|1351.8|1357|1355.8|1344.3|1343.1|6087
1688346000000|2023-07-03 01:00:00|1353.2|1352|1368.5|1367.3|1369.6|1368.4|1352.9|1351.7|5442
1688349600000|2023-07-03 02:00:00|1368.4|1367.2|1366.8|1365.6|1369.1|1367.9|1364.4|1363.2|1564
1688353200000|2023-07-03 03:00:00|1366.7|1365.5|1372.3|1371.1|1372.4|1371.2|1365.9|1364.7|1073
1688356800000|2023-07-03 04:00:00|1372.4|1371.2|1376.7|1375.5|1377.3|1376.1|1371.7|1370.5|1038
1688360400000|2023-07-03 05:00:00|1376.6|1375.4|1379.3|1378.1|1379.8|1378.6|1372.2|1371|1930
1688364000000|2023-07-03 06:00:00|1379.4|1378.2|1379.9|1378.7|1382.6|1381.4|1377.9|1376.7|2795
1688367600000|2023-07-03 07:00:00|1379.8|1378.6|1381.4|1380.2|1382.3|1381.1|1376.5|1375.3|2167
1688371200000|2023-07-03 08:00:00|1381.6|1380.4|1384.4|1383.2|1385.6|1384.4|1380.1|1378.9|2546
1688374800000|2023-07-03 09:00:00|1384.3|1383.1|1389|1387.8|1392.5|1391.3|1384.3|1383.1|3491
1688378400000|2023-07-03 10:00:00|1389.1|1387.9|1385.4|1384.2|1389.6|1388.4|1384.5|1383.3|1624
1688382000000|2023-07-03 11:00:00|1385.8|1384.6|1382.5|1381.3|1385.8|1384.6|1379.4|1378.2|3208
1688385600000|2023-07-03 12:00:00|1382.4|1381.2|1383.5|1382.3|1386.4|1385.2|1381.5|1380.3|2698
1688389200000|2023-07-03 13:00:00|1383.4|1382.2|1362.3|1361.1|1383.9|1382.7|1362.1|1360.9|15457
1688392800000|2023-07-03 14:00:00|1362.6|1361.4|1362.8|1361.6|1367.9|1366.7|1355.2|1354|16931
1688396400000|2023-07-03 15:00:00|1362.7|1361.5|1369.8|1368.6|1375.4|1374.2|1362.4|1361.2|9363
1688400000000|2023-07-03 16:00:00|1369.7|1368.5|1364.6|1363.4|1370.2|1369|1363.5|1362.3|7082
1688403600000|2023-07-03 17:00:00|1364.5|1363.3|1355|1353.8|1364.5|1363.3|1354.5|1353.3|6483
1688407200000|2023-07-03 18:00:00|1354.8|1353.6|1354.5|1353.3|1356.5|1355.3|1353.5|1352.3|5359
1688562000000|2023-07-05 13:00:00|1365.5|1364.3|1368.6|1367.4|1379.6|1378.4|1362.4|1361.2|13540
1688565600000|2023-07-05 14:00:00|1368.5|1367.3|1359.5|1358.3|1371.4|1370.2|1358|1356.8|14187
1688569200000|2023-07-05 15:00:00|1359.4|1358.2|1353.6|1352.4|1359.7|1358.5|1339.2|1338|13527
1688572800000|2023-07-05 16:00:00|1353.7|1352.5|1360|1358.8|1362.7|1361.5|1348.8|1347.6|8264
1688576400000|2023-07-05 17:00:00|1360.1|1358.9|1362.3|1361.1|1366.8|1365.6|1359.3|1358.1|7558
1688580000000|2023-07-05 18:00:00|1362.4|1361.2|1351.1|1349.9|1363.4|1362.2|1350|1348.8|5316
1688601600000|2023-07-06 00:00:00|1352.2|1351|1346.8|1345.6|1352.4|1351.2|1342.5|1341.3|1824
1688605200000|2023-07-06 01:00:00|1347.5|1346.3|1359.4|1358.2|1360|1358.8|1347|1345.8|2507
1688608800000|2023-07-06 02:00:00|1359.2|1358|1360.1|1358.9|1361|1359.8|1356.8|1355.6|721
1688612400000|2023-07-06 03:00:00|1360|1358.8|1357.1|1355.9|1361|1359.8|1357.1|1355.9|216
1688616000000|2023-07-06 04:00:00|1357|1355.8|1356.7|1355.5|1357.2|1356|1354.2|1353|210
1688619600000|2023-07-06 05:00:00|1356.6|1355.4|1358.1|1356.9|1359|1357.8|1354.2|1353|632
1688623200000|2023-07-06 06:00:00|1358|1356.8|1362.5|1361.3|1363.2|1362|1358|1356.8|1811
1688626800000|2023-07-06 07:00:00|1362.6|1361.4|1358.1|1356.9|1363.8|1362.6|1358|1356.8|674
1688630400000|2023-07-06 08:00:00|1358|1356.8|1353.8|1352.6|1361|1359.8|1352.2|1351|1151
1688634000000|2023-07-06 09:00:00|1354.1|1352.9|1354.3|1353.1|1358.2|1357|1353.5|1352.3|989
1688637600000|2023-07-06 10:00:00|1354.2|1353|1356.1|1354.9|1356.7|1355.5|1353.2|1352|422
1688641200000|2023-07-06 11:00:00|1356.2|1355|1361.6|1360.4|1361.7|1360.5|1356.2|1355|1005
1688644800000|2023-07-06 12:00:00|1361.5|1360.3|1351.1|1349.9|1361.6|1360.4|1350.3|1349.1|1895
1688648400000|2023-07-06 13:00:00|1350|1348.8|1345.9|1344.7|1350|1348.8|1342|1340.8|8738
1688652000000|2023-07-06 14:00:00|1345.8|1344.6|1342.4|1341.2|1347|1345.8|1336.3|1335.1|10457
1688655600000|2023-07-06 15:00:00|1342.5|1341.3|1338.3|1337.1|1346.7|1345.5|1334.6|1333.4|6392
1688659200000|2023-07-06 16:00:00|1338.2|1337|1336.3|1335.1|1338.6|1337.4|1332.3|1331.1|6761
1688662800000|2023-07-06 17:00:00|1336.2|1335|1337.6|1336.4|1339.3|1338.1|1334.1|1332.9|5800
1688666400000|2023-07-06 18:00:00|1337.7|1336.5|1343.7|1342.5|1344.9|1343.7|1337.7|1336.5|4128
1688688000000|2023-07-07 00:00:00|1340.2|1339|1338.4|1337.2|1340.9|1339.7|1336.1|1334.9|1352
1688691600000|2023-07-07 01:00:00|1338.6|1337.4|1339.4|1338.2|1341.1|1339.9|1334.4|1333.2|1727
1688695200000|2023-07-07 02:00:00|1339.2|1338|1339.6|1338.4|1340.2|1339|1336.4|1335.2|1410
1688698800000|2023-07-07 03:00:00|1339.5|1338.3|1341.6|1340.4|1341.7|1340.5|1339.4|1338.2|524
1688702400000|2023-07-07 04:00:00|1341.5|1340.3|1340.8|1339.6|1341.8|1340.6|1339.6|1338.4|353
1688706000000|2023-07-07 05:00:00|1340.9|1339.7|1342.4|1341.2|1343.5|1342.3|1339.3|1338.1|1264
1688709600000|2023-07-07 06:00:00|1342.2|1341|1342.4|1341.2|1344|1342.8|1341.3|1340.1|1340
1688713200000|2023-07-07 07:00:00|1342.3|1341.1|1326.6|1325.4|1344.2|1343|1326.1|1324.9|2369
1688716800000|2023-07-07 08:00:00|1326.8|1325.6|1333.1|1331.9|1333.4|1332.2|1325.1|1323.9|1920
1688720400000|2023-07-07 09:00:00|1333.4|1332.2|1335.7|1334.5|1337.1|1335.9|1331.9|1330.7|1236
1688724000000|2023-07-07 10:00:00|1335.6|1334.4|1335.5|1334.3|1338.1|1336.9|1333.1|1331.9|873
1688727600000|2023-07-07 11:00:00|1335.4|1334.2|1334.6|1333.4|1336.1|1334.9|1333.4|1332.2|509
1688731200000|2023-07-07 12:00:00|1334.7|1333.5|1333.3|1332.1|1337.1|1335.9|1329.6|1328.4|1368
1688734800000|2023-07-07 13:00:00|1332.8|1331.6|1328.9|1327.7|1335.6|1334.4|1327.9|1326.7|6158
1688738400000|2023-07-07 14:00:00|1328.6|1327.4|1327.7|1326.5|1333.1|1331.9|1322.4|1321.2|8369
1688742000000|2023-07-07 15:00:00|1327.6|1326.4|1327.1|1325.9|1330.3|1329.1|1323.6|1322.4|4011
1688745600000|2023-07-07 16:00:00|1327|1325.8|1320.1|1318.9|1328.1|1326.9|1319.1|1317.9|4472
1688749200000|2023-07-07 17:00:00|1319.8|1318.6|1320.8|1319.6|1322.4|1321.2|1318.6|1317.4|5560
1688752800000|2023-07-07 18:00:00|1320.7|1319.5|1320.5|1319.3|1321.6|1320.4|1316.8|1315.6|5166
1688961600000|2023-07-10 04:00:00|1324.2|1323|1324.7|1323.5|1325.9|1324.7|1324|1322.8|120
1688965200000|2023-07-10 05:00:00|1324.9|1323.7|1326|1324.8|1327.2|1326|1324.9|1323.7|1095
1688968800000|2023-07-10 06:00:00|1326.3|1325.1|1330.8|1329.6|1332.2|1331|1326|1324.8|1482
1688972400000|2023-07-10 07:00:00|1330.7|1329.5|1336.2|1335|1337.1|1335.9|1330.7|1329.5|1647
1688976000000|2023-07-10 08:00:00|1336.5|1335.3|1339.9|1338.7|1340.2|1339|1335.6|1334.4|1094
1688979600000|2023-07-10 09:00:00|1340|1338.8|1341.2|1340|1343.2|1342|1339.5|1338.3|2441
1688983200000|2023-07-10 10:00:00|1341.3|1340.1|1343|1341.8|1343.2|1342|1338.6|1337.4|1009
1688986800000|2023-07-10 11:00:00|1343.1|1341.9|1341.2|1340|1344.7|1343.5|1340.2|1339|1452
1688990400000|2023-07-10 12:00:00|1341.3|1340.1|1340.2|1339|1341.8|1340.6|1335.2|1334|1871
1688994000000|2023-07-10 13:00:00|1341.2|1340|1339.7|1338.5|1346|1344.8|1338.2|1337|7544
1688997600000|2023-07-10 14:00:00|1339.8|1338.6|1348.8|1347.6|1351.2|1350|1337.7|1336.5|9374
1689001200000|2023-07-10 15:00:00|1348.7|1347.5|1349.3|1348.1|1354.4|1353.2|1346.8|1345.6|7381
1689004800000|2023-07-10 16:00:00|1349.4|1348.2|1349.8|1348.6|1353.7|1352.5|1348.8|1347.6|5165
1689008400000|2023-07-10 17:00:00|1349.9|1348.7|1348.2|1347|1354.7|1353.5|1347.2|1346|5762
1689012000000|2023-07-10 18:00:00|1348.1|1346.9|1344.5|1343.3|1349.4|1348.2|1344|1342.8|4449
1689033600000|2023-07-11 00:00:00|1348.4|1347.2|1358.4|1357.2|1361.1|1359.9|1345.5|1344.3|3894
1689037200000|2023-07-11 01:00:00|1357.9|1356.7|1352|1350.8|1360.2|1359|1351.9|1350.7|1688
1689040800000|2023-07-11 02:00:00|1352.1|1350.9|1355.7|1354.5|1355.7|1354.5|1349.7|1348.5|1371
1689044400000|2023-07-11 03:00:00|1355.8|1354.6|1353|1351.8|1355.8|1354.6|1352.8|1351.6|394
1689048000000|2023-07-11 04:00:00|1352.9|1351.7|1354.5|1353.3|1354.9|1353.7|1352.5|1351.3|249
1689051600000|2023-07-11 05:00:00|1354.4|1353.2|1354.8|1353.6|1357.8|1356.6|1354.2|1353|745
1689055200000|2023-07-11 06:00:00|1354.7|1353.5|1355.5|1354.3|1358.2|1357|1353.6|1352.4|1122
1689058800000|2023-07-11 07:00:00|1355.2|1354|1358.8|1357.6|1358.9|1357.7|1354.5|1353.3|1636
1689062400000|2023-07-11 08:00:00|1358.5|1357.3|1360.4|1359.2|1365.7|1364.5|1356.2|1355|1807
1689066000000|2023-07-11 09:00:00|1360.3|1359.1|1363.2|1362|1363.2|1362|1360.3|1359.1|1072
1689069600000|2023-07-11 10:00:00|1363.1|1361.9|1361.2|1360|1364.4|1363.2|1360|1358.8|749
1689073200000|2023-07-11 11:00:00|1361|1359.8|1367.2|1366|1367.2|1366|1360.5|1359.3|1055
1689076800000|2023-07-11 12:00:00|1367.4|1366.2|1365.5|1364.3|1368.4|1367.2|1362.6|1361.4|1797
1689080400000|2023-07-11 13:00:00|1361.6|1360.4|1357.3|1356.1|1366.4|1365.2|1354.7|1353.5|9641
1689084000000|2023-07-11 14:00:00|1357.4|1356.2|1353.1|1351.9|1360.6|1359.4|1352.9|1351.7|7814
1689087600000|2023-07-11 15:00:00|1352.9|1351.7|1356|1354.8|1358.8|1357.6|1351.9|1350.7|6198
1689091200000|2023-07-11 16:00:00|1355.9|1354.7|1356.5|1355.3|1361.6|1360.4|1352.4|1351.2|6020
1689094800000|2023-07-11 17:00:00|1356.4|1355.2|1361.5|1360.3|1362.9|1361.7|1355.9|1354.7|6071
1689098400000|2023-07-11 18:00:00|1361.6|1360.4|1361.5|1360.3|1362.1|1360.9|1357.9|1356.7|4994
1689120000000|2023-07-12 00:00:00|1362.5|1361.3|1370.2|1369|1370.9|1369.7|1362.1|1360.9|2137
1689123600000|2023-07-12 01:00:00|1369.7|1368.5|1376.2|1375|1377.2|1376|1368|1366.8|1910
1689127200000|2023-07-12 02:00:00|1376.3|1375.1|1376.6|1375.4|1377.5|1376.3|1375.2|1374|697
1689130800000|2023-07-12 03:00:00|1376.5|1375.3|1376.5|1375.3|1378.7|1377.5|1376.3|1375.1|461
1689134400000|2023-07-12 04:00:00|1376.7|1375.5|1376.5|1375.3|1377|1375.8|1375.7|1374.5|254
1689138000000|2023-07-12 05:00:00|1376.4|1375.2|1373.6|1372.4|1377.6|1376.4|1373.5|1372.3|635
1689141600000|2023-07-12 06:00:00|1373.8|1372.6|1371.3|1370.1|1374.9|1373.7|1371|1369.8|1054
1689145200000|2023-07-12 07:00:00|1371.1|1369.9|1371|1369.8|1374|1372.8|1370.4|1369.2|1302
1689148800000|2023-07-12 08:00:00|1371.1|1369.9|1375.5|1374.3|1375.5|1374.3|1369.6|1368.4|699
1689152400000|2023-07-12 09:00:00|1375.6|1374.4|1375.8|1374.6|1376.8|1375.6|1374.6|1373.4|1043
1689156000000|2023-07-12 10:00:00|1376|1374.8|1376.3|1375.1|1379|1377.8|1375|1373.8|970
1689159600000|2023-07-12 11:00:00|1376.1|1374.9|1373.8|1372.6|1376.8|1375.6|1372.6|1371.4|1142
1689163200000|2023-07-12 12:00:00|1373.9|1372.7|1375|1373.8|1377.1|1375.9|1371.3|1370.1|2441
1689166800000|2023-07-12 13:00:00|1376.3|1375.1|1375.8|1374.6|1378.1|1376.9|1372.3|1371.1|8419
1689170400000|2023-07-12 14:00:00|1376.1|1374.9|1374.6|1373.4|1377.1|1375.9|1366.6|1365.4|8772
1689174000000|2023-07-12 15:00:00|1374.7|1373.5|1373.5|1372.3|1376.6|1375.4|1371.6|1370.4|8077
1689177600000|2023-07-12 16:00:00|1355.8|1354.6|1329.4|1328.2|1356.5|1355.3|1327.1|1325.9|28563
1689181200000|2023-07-12 17:00:00|1328.9|1327.7|1329|1327.8|1340.2|1339|1327.9|1326.7|11196
1689184800000|2023-07-12 18:00:00|1328.6|1327.4|1328.4|1327.2|1329.8|1328.6|1326.5|1325.3|5858
1689206400000|2023-07-13 00:00:00|1327.7|1326.5|1333|1331.8|1334.2|1333|1326.8|1325.6|2024
1689210000000|2023-07-13 01:00:00|1333.3|1332.1|1338.2|1337|1338.3|1337.1|1327.9|1326.7|2805
1689213600000|2023-07-13 02:00:00|1338|1336.8|1342.3|1341.1|1342.7|1341.5|1337.5|1336.3|2189
1689217200000|2023-07-13 03:00:00|1342.1|1340.9|1339.7|1338.5|1342.1|1340.9|1339.2|1338|981
1689220800000|2023-07-13 04:00:00|1339.8|1338.6|1339.3|1338.1|1340.4|1339.2|1339.1|1337.9|201
1689224400000|2023-07-13 05:00:00|1339|1337.8|1339.3|1338.1|1341|1339.8|1337|1335.8|970
1689228000000|2023-07-13 06:00:00|1339.6|1338.4|1344.8|1343.6|1345|1343.8|1337.3|1336.1|1712
1689231600000|2023-07-13 07:00:00|1345.1|1343.9|1343.1|1341.9|1347.3|1346.1|1341.6|1340.4|921
1689235200000|2023-07-13 08:00:00|1342.8|1341.6|1347.7|1346.5|1348.1|1346.9|1340.8|1339.6|1820
1689238800000|2023-07-13 09:00:00|1347.8|1346.6|1348.1|1346.9|1348.3|1347.1|1341.2|1340|870
1689242400000|2023-07-13 10:00:00|1348.2|1347|1347.3|1346.1|1348.3|1347.1|1344|1342.8|847
1689246000000|2023-07-13 11:00:00|1347.4|1346.2|1350.3|1349.1|1354.6|1353.4|1345.3|1344.1|2195
1689249600000|2023-07-13 12:00:00|1350.1|1348.9|1350.2|1349|1353.1|1351.9|1348.6|1347.4|1708
1689253200000|2023-07-13 13:00:00|1349.2|1348|1355.3|1354.1|1356.8|1355.6|1349.2|1348|8829
1689256800000|2023-07-13 14:00:00|1355.2|1354|1355.6|1354.4|1359.3|1358.1|1351.4|1350.2|9534
1689260400000|2023-07-13 15:00:00|1355.9|1354.7|1357.8|1356.6|1359.1|1357.9|1348.9|1347.7|6413
1689264000000|2023-07-13 16:00:00|1358.1|1356.9|1363.8|1362.6|1366.6|1365.4|1357.6|1356.4|8718
1689267600000|2023-07-13 17:00:00|1363.7|1362.5|1370.8|1369.6|1371.3|1370.1|1361.3|1360.1|6680
1689271200000|2023-07-13 18:00:00|1370.9|1369.7|1370.1|1368.9|1372|1370.8|1368.9|1367.7|5628
1689292800000|2023-07-14 00:00:00|1367.9|1366.7|1368.9|1367.7|1371.2|1370|1366.6|1365.4|1820
1689296400000|2023-07-14 01:00:00|1368.8|1367.6|1370|1368.8|1371.1|1369.9|1366.4|1365.2|1330
1689300000000|2023-07-14 02:00:00|1369.9|1368.7|1373.4|1372.2|1373.4|1372.2|1369.3|1368.1|1092
1689303600000|2023-07-14 03:00:00|1373.5|1372.3|1375.3|1374.1|1375.8|1374.6|1372.3|1371.1|899
1689307200000|2023-07-14 04:00:00|1375.2|1374|1373.8|1372.6|1375.3|1374.1|1372.6|1371.4|232
1689310800000|2023-07-14 05:00:00|1373.9|1372.7|1373.9|1372.7|1374.1|1372.9|1370.6|1369.4|759
1689314400000|2023-07-14 06:00:00|1373.8|1372.6|1364.3|1363.1|1374|1372.8|1363.7|1362.5|2395
1689318000000|2023-07-14 07:00:00|1364.2|1363|1362.3|1361.1|1364.9|1363.7|1356.8|1355.6|2320
1689321600000|2023-07-14 08:00:00|1362.5|1361.3|1367.5|1366.3|1369.4|1368.2|1362.5|1361.3|1572
1689325200000|2023-07-14 09:00:00|1367.7|1366.5|1375.9|1374.7|1376.4|1375.2|1365.2|1364|1576
1689328800000|2023-07-14 10:00:00|1375.6|1374.4|1379.6|1378.4|1381.4|1380.2|1374|1372.8|2286
1689332400000|2023-07-14 11:00:00|1379.8|1378.6|1384.6|1383.4|1385.4|1384.2|1379.5|1378.3|2948
1689336000000|2023-07-14 12:00:00|1384.5|1383.3|1378.2|1377|1385.6|1384.4|1377.7|1376.5|3012
1689339600000|2023-07-14 13:00:00|1377.1|1375.9|1373.1|1371.9|1380|1378.8|1368.8|1367.6|9369
1689343200000|2023-07-14 14:00:00|1373|1371.8|1365.4|1364.2|1378.2|1377|1364.9|1363.7|13354
1689346800000|2023-07-14 15:00:00|1364.9|1363.7|1364.2|1363|1370|1368.8|1361.7|1360.5|6551
1689350400000|2023-07-14 16:00:00|1364.4|1363.2|1364.6|1363.4|1367.2|1366|1361.6|1360.4|5019
1689354000000|2023-07-14 17:00:00|1364.7|1363.5|1371|1369.8|1373.9|1372.7|1363.1|1361.9|5963
1689357600000|2023-07-14 18:00:00|1371.2|1370|1374.8|1373.6|1375|1373.8|1370.7|1369.5|5277
1689555600000|2023-07-17 01:00:00|1384.8|1383.6|1382|1380.8|1385.3|1384.1|1380|1378.8|579
1689559200000|2023-07-17 02:00:00|1381.9|1380.7|1384.5|1383.3|1386.5|1385.3|1381|1379.8|1103
1689562800000|2023-07-17 03:00:00|1384.7|1383.5|1382.3|1381.1|1385.1|1383.9|1381.6|1380.4|321
1689566400000|2023-07-17 04:00:00|1382.5|1381.3|1384.1|1382.9|1384.1|1382.9|1382.5|1381.3|185
1689570000000|2023-07-17 05:00:00|1384.2|1383|1384|1382.8|1385.6|1384.4|1383.8|1382.6|590
1689573600000|2023-07-17 06:00:00|1384.1|1382.9|1379.3|1378.1|1384.3|1383.1|1378.2|1377|1773
1689577200000|2023-07-17 07:00:00|1379.4|1378.2|1384.3|1383.1|1387|1385.8|1379.3|1378.1|835
1689580800000|2023-07-17 08:00:00|1384.4|1383.2|1384.7|1383.5|1387.3|1386.1|1381.7|1380.5|892
1689584400000|2023-07-17 09:00:00|1385|1383.8|1386.8|1385.6|1389.2|1388|1384|1382.8|1729
1689588000000|2023-07-17 10:00:00|1386.9|1385.7|1388.1|1386.9|1389|1387.8|1385.7|1384.5|761
1689591600000|2023-07-17 11:00:00|1388.3|1387.1|1384.9|1383.7|1389|1387.8|1384.3|1383.1|757
1689595200000|2023-07-17 12:00:00|1384.8|1383.6|1384.7|1383.5|1388.4|1387.2|1384|1382.8|1323
1689598800000|2023-07-17 13:00:00|1386.7|1385.5|1380.7|1379.5|1386.8|1385.6|1377.3|1376.1|12222
1689602400000|2023-07-17 14:00:00|1380.8|1379.6|1377.7|1376.5|1381.6|1380.4|1370.8|1369.6|12532
1689606000000|2023-07-17 15:00:00|1377.6|1376.4|1378.8|1377.6|1379.6|1378.4|1375.3|1374.1|5019
1689609600000|2023-07-17 16:00:00|1378.9|1377.7|1380.8|1379.6|1382.6|1381.4|1374.1|1372.9|7240
1689613200000|2023-07-17 17:00:00|1381.1|1379.9|1381.6|1380.4|1383.8|1382.6|1380.5|1379.3|6701
1689616800000|2023-07-17 18:00:00|1381.7|1380.5|1377.5|1376.3|1382.5|1381.3|1377.4|1376.2|3562
1689638400000|2023-07-18 00:00:00|1374.5|1373.3|1379.5|1378.3|1379.6|1378.4|1370.5|1369.3|2180
1689642000000|2023-07-18 01:00:00|1379.4|1378.2|1383.6|1382.4|1383.9|1382.7|1378|1376.8|1512
1689645600000|2023-07-18 02:00:00|1383.5|1382.3|1386.2|1385|1386.9|1385.7|1382.2|1381|1080
1689649200000|2023-07-18 03:00:00|1386.1|1384.9|1383.6|1382.4|1386.1|1384.9|1382.9|1381.7|487
1689652800000|2023-07-18 04:00:00|1383.8|1382.6|1380.8|1379.6|1384.3|1383.1|1380.8|1379.6|304
1689656400000|2023-07-18 05:00:00|1380.9|1379.7|1379.9|1378.7|1383.3|1382.1|1379.1|1377.9|879
1689660000000|2023-07-18 06:00:00|1379.8|1378.6|1376.3|1375.1|1381|1379.8|1376.2|1375|973
1689663600000|2023-07-18 07:00:00|1376.2|1375|1380.6|1379.4|1383.8|1382.6|1375.7|1374.5|878
1689667200000|2023-07-18 08:00:00|1380.5|1379.3|1387.1|1385.9|1387.6|1386.4|1379.7|1378.5|1073
1689670800000|2023-07-18 09:00:00|1387.8|1386.6|1387|1385.8|1388.1|1386.9|1385|1383.8|1982
1689674400000|2023-07-18 10:00:00|1386.9|1385.7|1390.1|1388.9|1391.1|1389.9|1386.9|1385.7|1483
1689678000000|2023-07-18 11:00:00|1390.3|1389.1|1390.9|1389.7|1392.1|1390.9|1389.8|1388.6|2261
1689681600000|2023-07-18 12:00:00|1391.1|1389.9|1391.1|1389.9|1395.5|1394.3|1390.3|1389.1|2777
1689685200000|2023-07-18 13:00:00|1388.3|1387.1|1391.2|1390|1396|1394.8|1387.7|1386.5|8956
1689688800000|2023-07-18 14:00:00|1391.3|1390.1|1398.2|1397|1400.7|1399.5|1391.3|1390.1|14809
1689692400000|2023-07-18 15:00:00|1398.3|1397.1|1394.8|1393.6|1398.7|1397.5|1394.7|1393.5|9736
1689696000000|2023-07-18 16:00:00|1394.7|1393.5|1398.2|1397|1399.5|1398.3|1392.2|1391|7208
1689699600000|2023-07-18 17:00:00|1398.1|1396.9|1404.1|1402.9|1405.9|1404.7|1397.2|1396|11803
1689703200000|2023-07-18 18:00:00|1404|1402.8|1396.4|1395.2|1404.9|1403.7|1395.7|1394.5|6402
1689724800000|2023-07-19 00:00:00|1395.6|1394.4|1401.3|1400.1|1403.5|1402.3|1394|1392.8|2511
1689728400000|2023-07-19 01:00:00|1401.4|1400.2|1404.4|1403.2|1404.4|1403.2|1399.7|1398.5|1656
1689732000000|2023-07-19 02:00:00|1404.2|1403|1399.3|1398.1|1404.4|1403.2|1399.3|1398.1|1335
1689735600000|2023-07-19 03:00:00|1398.9|1397.7|1402.7|1401.5|1402.7|1401.5|1398.8|1397.6|965
1689739200000|2023-07-19 04:00:00|1402.3|1401.1|1400.7|1399.5|1402.5|1401.3|1400.3|1399.1|457
1689742800000|2023-07-19 05:00:00|1400.5|1399.3|1404.7|1403.5|1405.1|1403.9|1399.5|1398.3|745
1689746400000|2023-07-19 06:00:00|1404.6|1403.4|1404.1|1402.9|1406.1|1404.9|1403.3|1402.1|959
1689750000000|2023-07-19 07:00:00|1404|1402.8|1409.2|1408|1411.1|1409.9|1400.2|1399|2465
1689753600000|2023-07-19 08:00:00|1409.4|1408.2|1407.5|1406.3|1414.4|1413.2|1407.4|1406.2|2116
1689757200000|2023-07-19 09:00:00|1407.7|1406.5|1415.9|1414.7|1417|1415.8|1407.2|1406|1710
1689760800000|2023-07-19 10:00:00|1416|1414.8|1413.4|1412.2|1418.2|1417|1412.4|1411.2|2066
1689764400000|2023-07-19 11:00:00|1413.6|1412.4|1415.9|1414.7|1418.4|1417.2|1413.4|1412.2|1578
1689768000000|2023-07-19 12:00:00|1416|1414.8|1423.7|1422.5|1426.9|1425.7|1415.5|1414.3|4731
1689771600000|2023-07-19 13:00:00|1422.7|1421.5|1421.4|1420.2|1430.2|1429|1414.4|1413.2|15946
1689775200000|2023-07-19 14:00:00|1421.6|1420.4|1411.9|1410.7|1424.4|1423.2|1406.9|1405.7|14762
1689778800000|2023-07-19 15:00:00|1412|1410.8|1410.8|1409.6|1421.1|1419.9|1409.3|1408.1|11433
1689782400000|2023-07-19 16:00:00|1410.6|1409.4|1413.4|1412.2|1415|1413.8|1409.1|1407.9|6649
1689786000000|2023-07-19 17:00:00|1413.6|1412.4|1408.6|1407.4|1414.1|1412.9|1402|1400.8|7787
1689789600000|2023-07-19 18:00:00|1408.7|1407.5|1408.5|1407.3|1411.5|1410.3|1408|1406.8|4408
1689811200000|2023-07-20 00:00:00|1407.8|1406.6|1405|1403.8|1409.3|1408.1|1400.5|1399.3|1929
1689814800000|2023-07-20 01:00:00|1405.6|1404.4|1409.2|1408|1411.3|1410.1|1405.6|1404.4|1298
1689818400000|2023-07-20 02:00:00|1409.3|1408.1|1413.5|1412.3|1413.5|1412.3|1409.3|1408.1|1158
1689822000000|2023-07-20 03:00:00|1413.4|1412.2|1412.8|1411.6|1413.8|1412.6|1411.8|1410.6|422
1689825600000|2023-07-20 04:00:00|1412.9|1411.7|1411|1409.8|1412.9|1411.7|1411|1409.8|248
1689829200000|2023-07-20 05:00:00|1410.7|1409.5|1410.5|1409.3|1411.8|1410.6|1409|1407.8|1033
1689832800000|2023-07-20 06:00:00|1410.2|1409|1416.2|1415|1416.3|1415.1|1407.3|1406.1|1773
1689836400000|2023-07-20 07:00:00|1416.1|1414.9|1413.9|1412.7|1416.1|1414.9|1412|1410.8|1027
1689840000000|2023-07-20 08:00:00|1413.8|1412.6|1418.4|1417.2|1420|1418.8|1413.7|1412.5|1027
1689843600000|2023-07-20 09:00:00|1418.3|1417.1|1415.2|1414|1418.3|1417.1|1411.1|1409.9|821
1689847200000|2023-07-20 10:00:00|1415.1|1413.9|1407.7|1406.5|1416.4|1415.2|1407.4|1406.2|1019
1689850800000|2023-07-20 11:00:00|1407.9|1406.7|1405.5|1404.3|1411.7|1410.5|1401.9|1400.7|1900
1689854400000|2023-07-20 12:00:00|1405.4|1404.2|1412.9|1411.7|1414.1|1412.9|1402.6|1401.4|2532
1689858000000|2023-07-20 13:00:00|1414.4|1413.2|1408.8|1407.6|1415.6|1414.4|1406.5|1405.3|9667
1689861600000|2023-07-20 14:00:00|1408.9|1407.7|1403.9|1402.7|1410.9|1409.7|1400.4|1399.2|11299
1689865200000|2023-07-20 15:00:00|1404.2|1403|1415|1413.8|1415.1|1413.9|1404.2|1403|8157
1689868800000|2023-07-20 16:00:00|1414.8|1413.6|1409.6|1408.4|1416.3|1415.1|1408.6|1407.4|6832
1689872400000|2023-07-20 17:00:00|1409.7|1408.5|1403|1401.8|1409.8|1408.6|1400.9|1399.7|6664
1689876000000|2023-07-20 18:00:00|1403.1|1401.9|1405.6|1404.4|1406.9|1405.7|1402.8|1401.6|4166
1689897600000|2023-07-21 00:00:00|1402.8|1401.6|1403.7|1402.5|1405.2|1404|1397.8|1396.6|2478
1689901200000|2023-07-21 01:00:00|1403.8|1402.6|1408.3|1407.1|1408.7|1407.5|1401.1|1399.9|1303
1689904800000|2023-07-21 02:00:00|1408.1|1406.9|1409.8|1408.6|1410.5|1409.3|1407.9|1406.7|1109
1689908400000|2023-07-21 03:00:00|1409.7|1408.5|1402.5|1401.3|1409.8|1408.6|1402.4|1401.2|691
1689912000000|2023-07-21 04:00:00|1402.4|1401.2|1401.2|1400|1403.2|1402|1400.7|1399.5|389
1689915600000|2023-07-21 05:00:00|1401.1|1399.9|1399.2|1398|1402.8|1401.6|1398|1396.8|1116
1689919200000|2023-07-21 06:00:00|1399.1|1397.9|1398.2|1397|1400.8|1399.6|1397.7|1396.5|1199
1689922800000|2023-07-21 07:00:00|1398.1|1396.9|1396.4|1395.2|1398.2|1397|1391.3|1390.1|1757
1689926400000|2023-07-21 08:00:00|1396.3|1395.1|1398.2|1397|1401.3|1400.1|1395.2|1394|1366
1689930000000|2023-07-21 09:00:00|1398.4|1397.2|1398|1396.8|1400.6|1399.4|1393.3|1392.1|1100
1689933600000|2023-07-21 10:00:00|1397.9|1396.7|1392.9|1391.7|1399.6|1398.4|1392.7|1391.5|853
1689937200000|2023-07-21 11:00:00|1392.8|1391.6|1391|1389.8|1394.4|1393.2|1390|1388.8|1684
1689940800000|2023-07-21 12:00:00|1391.1|1389.9|1390.5|1389.3|1395.6|1394.4|1389.7|1388.5|2019
1689944400000|2023-07-21 13:00:00|1388|1386.8|1402.2|1401|1405.1|1403.9|1387.6|1386.4|10150
1689948000000|2023-07-21 14:00:00|1402.1|1400.9|1403.5|1402.3|1405.9|1404.7|1400.4|1399.2|8499
1689951600000|2023-07-21 15:00:00|1403.7|1402.5|1404.2|1403|1407.2|1406|1399.7|1398.5|6253
1689955200000|2023-07-21 16:00:00|1404.1|1402.9|1402.1|1400.9|1408.5|1407.3|1396.5|1395.3|8422
1689958800000|2023-07-21 17:00:00|1402.2|1401|1402.1|1400.9|1405.5|1404.3|1399.8|1398.6|6112
1689962400000|2023-07-21 18:00:00|1402.2|1401|1403.4|1402.2|1405.2|1404|1401.5|1400.3|4510
1690178400000|2023-07-24 06:00:00|1406.2|1405|1405.9|1404.7|1407.4|1406.2|1405.4|1404.2|423
1690182000000|2023-07-24 07:00:00|1405.8|1404.6|1412.9|1411.7|1414.5|1413.3|1405.5|1404.3|1272
1690185600000|2023-07-24 08:00:00|1413|1411.8|1416.8|1415.6|1417.1|1415.9|1411|1409.8|925
1690189200000|2023-07-24 09:00:00|1417.2|1416|1423.7|1422.5|1424.3|1423.1|1415.9|1414.7|2821
1690192800000|2023-07-24 10:00:00|1423.8|1422.6|1419|1417.8|1426.1|1424.9|1418.9|1417.7|1670
1690196400000|2023-07-24 11:00:00|1418.6|1417.4|1418.6|1417.4|1422.7|1421.5|1417.4|1416.2|1582
1690200000000|2023-07-24 12:00:00|1418.5|1417.3|1419.9|1418.7|1420.4|1419.2|1414|1412.8|2019
1690203600000|2023-07-24 13:00:00|1420.5|1419.3|1409.9|1408.7|1422.4|1421.2|1408.7|1407.5|10987
1690207200000|2023-07-24 14:00:00|1410|1408.8|1417.1|1415.9|1419.5|1418.3|1405.6|1404.4|13169
1690210800000|2023-07-24 15:00:00|1417.2|1416|1424.5|1423.3|1424.5|1423.3|1414.9|1413.7|6702
1690214400000|2023-07-24 16:00:00|1424.4|1423.2|1426.4|1425.2|1427.8|1426.6|1421.4|1420.2|6754
1690218000000|2023-07-24 17:00:00|1426.6|1425.4|1427.3|1426.1|1436.8|1435.6|1426.3|1425.1|11577
1690221600000|2023-07-24 18:00:00|1427.5|1426.3|1425.5|1424.3|1428.1|1426.9|1425.5|1424.3|4911
1690243200000|2023-07-25 00:00:00|1423.7|1422.5|1430.4|1429.2|1430.5|1429.3|1423.2|1422|1984
1690246800000|2023-07-25 01:00:00|1430.3|1429.1|1421.4|1420.2|1430.3|1429.1|1420.5|1419.3|2231
1690250400000|2023-07-25 02:00:00|1421.3|1420.1|1425.7|1424.5|1427|1425.8|1419.9|1418.7|1021
1690254000000|2023-07-25 03:00:00|1425.8|1424.6|1426.7|1425.5|1427.4|1426.2|1424|1422.8|579
1690257600000|2023-07-25 04:00:00|1426.6|1425.4|1424.5|1423.3|1427.4|1426.2|1424.5|1423.3|344
1690261200000|2023-07-25 05:00:00|1424.6|1423.4|1418.7|1417.5|1425|1423.8|1418.4|1417.2|1087
1690264800000|2023-07-25 06:00:00|1418.6|1417.4|1419.6|1418.4|1421.3|1420.1|1418.3|1417.1|1587
1690268400000|2023-07-25 07:00:00|1419.7|1418.5|1408.1|1406.9|1421.5|1420.3|1406.8|1405.6|2092
1690272000000|2023-07-25 08:00:00|1407.7|1406.5|1408.3|1407.1|1410.5|1409.3|1405.1|1403.9|1344
1690275600000|2023-07-25 09:00:00|1408.2|1407|1406|1404.8|1410.3|1409.1|1404.9|1403.7|1019
1690279200000|2023-07-25 10:00:00|1405.9|1404.7|1409.5|1408.3|1412.8|1411.6|1405.2|1404|1227
1690282800000|2023-07-25 11:00:00|1409.6|1408.4|1409|1407.8|1411.8|1410.6|1407|1405.8|1770
1690286400000|2023-07-25 12:00:00|1409.2|1408|1408.2|1407|1411.6|1410.4|1406.5|1405.3|1457
1690290000000|2023-07-25 13:00:00|1412.8|1411.6|1413.1|1411.9|1417.5|1416.3|1411.3|1410.1|10791
1690293600000|2023-07-25 14:00:00|1412.8|1411.6|1414.2|1413|1417.8|1416.6|1411.3|1410.1|10456
1690297200000|2023-07-25 15:00:00|1413.9|1412.7|1412.9|1411.7|1415.8|1414.6|1408|1406.8|7104
1690300800000|2023-07-25 16:00:00|1413|1411.8|1416.2|1415|1422.3|1421.1|1411.5|1410.3|6974
1690304400000|2023-07-25 17:00:00|1416.3|1415.1|1420.7|1419.5|1421.5|1420.3|1415|1413.8|6933
1690308000000|2023-07-25 18:00:00|1421|1419.8|1420.9|1419.7|1423.1|1421.9|1420.7|1419.5|4606
1690329600000|2023-07-26 00:00:00|1418.9|1417.7|1413.5|1412.3|1419.4|1418.2|1410.1|1408.9|1569
1690333200000|2023-07-26 01:00:00|1413.3|1412.1|1411.1|1409.9|1413.9|1412.7|1409.4|1408.2|1077
1690336800000|2023-07-26 02:00:00|1411.2|1410|1415.2|1414|1415.6|1414.4|1410.1|1408.9|805
1690340400000|2023-07-26 03:00:00|1415.1|1413.9|1416.3|1415.1|1417.8|1416.6|1414.3|1413.1|774
1690344000000|2023-07-26 04:00:00|1416.1|1414.9|1415.8|1414.6|1417.3|1416.1|1415.3|1414.1|204
1690347600000|2023-07-26 05:00:00|1416|1414.8|1415.6|1414.4|1417.2|1416|1413.5|1412.3|522
1690351200000|2023-07-26 06:00:00|1415.5|1414.3|1420.8|1419.6|1421.5|1420.3|1415|1413.8|1143
1690354800000|2023-07-26 07:00:00|1420.7|1419.5|1424.5|1423.3|1428.1|1426.9|1419.8|1418.6|1426
1690358400000|2023-07-26 08:00:00|1424.6|1423.4|1423.3|1422.1|1428.8|1427.6|1423.1|1421.9|1183
1690362000000|2023-07-26 09:00:00|1422.8|1421.6|1420.6|1419.4|1423.3|1422.1|1415.9|1414.7|1378
1690365600000|2023-07-26 10:00:00|1420.8|1419.6|1420|1418.8|1422.5|1421.3|1420|1418.8|456
1690369200000|2023-07-26 11:00:00|1420.1|1418.9|1423.1|1421.9|1425.5|1424.3|1419.3|1418.1|1120
1690372800000|2023-07-26 12:00:00|1423|1421.8|1417.3|1416.1|1424.1|1422.9|1417|1415.8|1654
1690376400000|2023-07-26 13:00:00|1423.3|1422.1|1422.6|1421.4|1426.6|1425.4|1419.5|1418.3|11798
1690380000000|2023-07-26 14:00:00|1422.5|1421.3|1427|1425.8|1429.4|1428.2|1419.6|1418.4|19438
1690383600000|2023-07-26 15:00:00|1426.9|1425.7|1417.3|1416.1|1429.7|1428.5|1410.2|1409|16323
1690387200000|2023-07-26 16:00:00|1417.6|1416.4|1425.7|1424.5|1429.1|1427.9|1416.8|1415.6|9424
1690390800000|2023-07-26 17:00:00|1425.6|1424.4|1419.4|1418.2|1425.8|1424.6|1417.4|1416.2|6252
1690394400000|2023-07-26 18:00:00|1419.6|1418.4|1422.4|1421.2|1422.9|1421.7|1418.8|1417.6|4315
1690416000000|2023-07-27 00:00:00|1419.5|1418.3|1428|1426.8|1428|1426.8|1418.6|1417.4|1782
1690419600000|2023-07-27 01:00:00|1428.2|1427|1427.9|1426.7|1430.9|1429.7|1424.6|1423.4|2059
1690423200000|2023-07-27 02:00:00|1428|1426.8|1428.1|1426.9|1429.7|1428.5|1427|1425.8|1092
1690426800000|2023-07-27 03:00:00|1428.3|1427.1|1428.5|1427.3|1428.8|1427.6|1425.2|1424|770
1690430400000|2023-07-27 04:00:00|1428.6|1427.4|1431.2|1430|1431.6|1430.4|1428.5|1427.3|611
1690434000000|2023-07-27 05:00:00|1431.1|1429.9|1431.5|1430.3|1431.6|1430.4|1427.9|1426.7|757
1690437600000|2023-07-27 06:00:00|1431.3|1430.1|1429.6|1428.4|1431.6|1430.4|1427.1|1425.9|1037
1690441200000|2023-07-27 07:00:00|1429.7|1428.5|1430.9|1429.7|1432.6|1431.4|1429.6|1428.4|912
1690444800000|2023-07-27 08:00:00|1430.5|1429.3|1430|1428.8|1431.6|1430.4|1428.3|1427.1|953
1690448400000|2023-07-27 09:00:00|1430.1|1428.9|1426.3|1425.1|1432.8|1431.6|1424.1|1422.9|1542
1690452000000|2023-07-27 10:00:00|1426.1|1424.9|1426.9|1425.7|1428.6|1427.4|1423.9|1422.7|1275
1690455600000|2023-07-27 11:00:00|1426.7|1425.5|1430.1|1428.9|1430.4|1429.2|1424.4|1423.2|845
1690459200000|2023-07-27 12:00:00|1430.7|1429.5|1430.1|1428.9|1431.2|1430|1425.2|1424|2315
1690462800000|2023-07-27 13:00:00|1429.6|1428.4|1422.7|1421.5|1433.7|1432.5|1421.3|1420.1|11460
1690466400000|2023-07-27 14:00:00|1422.8|1421.6|1419|1417.8|1427.8|1426.6|1419|1417.8|11555
1690470000000|2023-07-27 15:00:00|1418.9|1417.7|1406.2|1405|1421|1419.8|1403.2|1402|12118
1690473600000|2023-07-27 16:00:00|1405.9|1404.7|1411.9|1410.7|1412.7|1411.5|1400.7|1399.5|7570
1690477200000|2023-07-27 17:00:00|1411.8|1410.6|1406.7|1405.5|1411.9|1410.7|1404.2|1403|4997
1690480800000|2023-07-27 18:00:00|1406.8|1405.6|1398.6|1397.4|1406.8|1405.6|1398.2|1397|5695
1690502400000|2023-07-28 00:00:00|1398.9|1397.7|1397.6|1396.4|1399.2|1398|1390.9|1389.7|3138
1690506000000|2023-07-28 01:00:00|1397.8|1396.6|1400|1398.8|1403.2|1402|1397.5|1396.3|2512
1690509600000|2023-07-28 02:00:00|1399.7|1398.5|1401|1399.8|1401.1|1399.9|1394.4|1393.2|1124
1690513200000|2023-07-28 03:00:00|1400.9|1399.7|1400.6|1399.4|1401.3|1400.1|1398.3|1397.1|431
1690516800000|2023-07-28 04:00:00|1400.7|1399.5|1398.8|1397.6|1401.3|1400.1|1397.9|1396.7|407
1690520400000|2023-07-28 05:00:00|1398.9|1397.7|1398.2|1397|1400.6|1399.4|1397.4|1396.2|472
1690524000000|2023-07-28 06:00:00|1398.3|1397.1|1397.2|1396|1400.1|1398.9|1396.4|1395.2|1791
1690527600000|2023-07-28 07:00:00|1397.6|1396.4|1391.9|1390.7|1398.8|1397.6|1388|1386.8|1566
1690531200000|2023-07-28 08:00:00|1391.7|1390.5|1389.7|1388.5|1391.9|1390.7|1388.7|1387.5|848
1690534800000|2023-07-28 09:00:00|1389.6|1388.4|1389.5|1388.3|1392.1|1390.9|1388.6|1387.4|850
1690538400000|2023-07-28 10:00:00|1389.7|1388.5|1391.2|1390|1391.2|1390|1385.2|1384|1186
1690542000000|2023-07-28 11:00:00|1391.1|1389.9|1389|1387.8|1392.3|1391.1|1388.7|1387.5|933
1690545600000|2023-07-28 12:00:00|1388.9|1387.7|1388.5|1387.3|1391.2|1390|1384.9|1383.7|1828
1690549200000|2023-07-28 13:00:00|1391.3|1390.1|1389.1|1387.9|1391.6|1390.4|1381.9|1380.7|10951
1690552800000|2023-07-28 14:00:00|1389|1387.8|1388.6|1387.4|1395.3|1394.1|1383.7|1382.5|10666
1690556400000|2023-07-28 15:00:00|1388.5|1387.3|1389.9|1388.7|1400.3|1399.1|1388.1|1386.9|8134
1690560000000|2023-07-28 16:00:00|1389.8|1388.6|1386.1|1384.9|1392.7|1391.5|1384.9|1383.7|5594
1690563600000|2023-07-28 17:00:00|1386|1384.8|1384.6|1383.4|1388.1|1386.9|1382.9|1381.7|5224
1690567200000|2023-07-28 18:00:00|1384.4|1383.2|1385.4|1384.2|1386.6|1385.4|1383.6|1382.4|4968
1690761600000|2023-07-31 00:00:00|1367.5|1366.3|1367.3|1366.1|1370.4|1369.2|1366|1364.8|1467
1690765200000|2023-07-31 01:00:00|1367.2|1366|1365.4|1364.2|1368.1|1366.9|1364.8|1363.6|2207
1690768800000|2023-07-31 02:00:00|1365.7|1364.5|1364.6|1363.4|1367.4|1366.2|1363.9|1362.7|1435
1690772400000|2023-07-31 03:00:00|1364.7|1363.5|1360.7|1359.5|1364.7|1363.5|1360|1358.8|1268
1690776000000|2023-07-31 04:00:00|1360.8|1359.6|1360.5|1359.3|1360.8|1359.6|1360.1|1358.9|804
1690779600000|2023-07-31 05:00:00|1360.3|1359.1|1358.3|1357.1|1360.5|1359.3|1356.8|1355.6|1663
1690783200000|2023-07-31 06:00:00|1358.4|1357.2|1360.8|1359.6|1360.9|1359.7|1356.8|1355.6|2116
1690786800000|2023-07-31 07:00:00|1360.9|1359.7|1359.3|1358.1|1361.3|1360.1|1358.6|1357.4|1126
1690790400000|2023-07-31 08:00:00|1359.2|1358|1361.5|1360.3|1361.5|1360.3|1358.3|1357.1|1314
1690794000000|2023-07-31 09:00:00|1361.3|1360.1|1361.4|1360.2|1362.8|1361.6|1359.3|1358.1|983
1690797600000|2023-07-31 10:00:00|1361.3|1360.1|1359.3|1358.1|1362.3|1361.1|1358.3|1357.1|1161
1690801200000|2023-07-31 11:00:00|1359.2|1358|1357.3|1356.1|1361.8|1360.6|1357.1|1355.9|1362
1690804800000|2023-07-31 12:00:00|1357.5|1356.3|1356.1|1354.9|1358.1|1356.9|1353.5|1352.3|2351
1690808400000|2023-07-31 13:00:00|1356.8|1355.6|1355.6|1354.4|1357.3|1356.1|1350|1348.8|8784
1690812000000|2023-07-31 14:00:00|1355.5|1354.3|1354|1352.8|1357.7|1356.5|1349.6|1348.4|12723
1690815600000|2023-07-31 15:00:00|1353.8|1352.6|1341.3|1340.1|1354.4|1353.2|1337|1335.8|15534
1690819200000|2023-07-31 16:00:00|1341.2|1340|1327.8|1326.6|1342.2|1341|1326.2|1325|11533
1690822800000|2023-07-31 17:00:00|1327.6|1326.4|1332.5|1331.3|1337|1335.8|1326.8|1325.6|11557
1690826400000|2023-07-31 18:00:00|1332.4|1331.2|1334.5|1333.3|1337.4|1336.2|1329.6|1328.4|7357
1690848000000|2023-08-01 00:00:00|1335.7|1334.5|1342.9|1341.7|1344.9|1343.7|1333.6|1332.4|2619
1690851600000|2023-08-01 01:00:00|1343.1|1341.9|1345.7|1344.5|1346.9|1345.7|1343|1341.8|3285
1690855200000|2023-08-01 02:00:00|1345.6|1344.4|1342.6|1341.4|1345.6|1344.4|1341.9|1340.7|763
1690858800000|2023-08-01 03:00:00|1342.4|1341.2|1341.9|1340.7|1344.7|1343.5|1341.8|1340.6|522
1690862400000|2023-08-01 04:00:00|1341.8|1340.6|1342.5|1341.3|1342.5|1341.3|1341.3|1340.1|331
1690866000000|2023-08-01 05:00:00|1342.4|1341.2|1341.3|1340.1|1342.6|1341.4|1339.7|1338.5|862
1690869600000|2023-08-01 06:00:00|1341.2|1340|1343.7|1342.5|1345.1|1343.9|1341.1|1339.9|1945
1690873200000|2023-08-01 07:00:00|1343.8|1342.6|1339.1|1337.9|1343.8|1342.6|1338.9|1337.7|1317
1690876800000|2023-08-01 08:00:00|1339|1337.8|1339.4|1338.2|1341.1|1339.9|1338.3|1337.1|1223
1690880400000|2023-08-01 09:00:00|1339.3|1338.1|1335.1|1333.9|1339.6|1338.4|1332.1|1330.9|2340
1690884000000|2023-08-01 10:00:00|1335.2|1334|1336.7|1335.5|1337.2|1336|1332.7|1331.5|1152
1690887600000|2023-08-01 11:00:00|1336.6|1335.4|1339.1|1337.9|1339.2|1338|1332.6|1331.4|2025
1690891200000|2023-08-01 12:00:00|1339|1337.8|1335.8|1334.6|1339.9|1338.7|1334.4|1333.2|1639
1690894800000|2023-08-01 13:00:00|1335.4|1334.2|1342.3|1341.1|1342.6|1341.4|1332.2|1331|11759
1690898400000|2023-08-01 14:00:00|1342.2|1341|1340|1338.8|1347.3|1346.1|1331.8|1330.6|12116
1690902000000|2023-08-01 15:00:00|1339.8|1338.6|1333.8|1332.6|1341.1|1339.9|1332.6|1331.4|6687
1690905600000|2023-08-01 16:00:00|1334.1|1332.9|1335.3|1334.1|1337|1335.8|1329.6|1328.4|6004
1690909200000|2023-08-01 17:00:00|1335.6|1334.4|1343.2|1342|1343.7|1342.5|1334|1332.8|7680
1690912800000|2023-08-01 18:00:00|1343.3|1342.1|1347.2|1346|1347.3|1346.1|1342|1340.8|5468
1690934400000|2023-08-02 00:00:00|1347.1|1345.9|1350|1348.8|1351.3|1350.1|1347.1|1345.9|2105
1690938000000|2023-08-02 01:00:00|1349.8|1348.6|1354.3|1353.1|1354.5|1353.3|1347.8|1346.6|1437
1690941600000|2023-08-02 02:00:00|1354|1352.8|1356.7|1355.5|1356.8|1355.6|1353|1351.8|1566
1690945200000|2023-08-02 03:00:00|1356.6|1355.4|1353.3|1352.1|1356.6|1355.4|1353|1351.8|1016
1690948800000|2023-08-02 04:00:00|1353.5|1352.3|1353.2|1352|1354.7|1353.5|1352.4|1351.2|329
1690952400000|2023-08-02 05:00:00|1353.1|1351.9|1355.3|1354.1|1355.4|1354.2|1352.7|1351.5|457
1690956000000|2023-08-02 06:00:00|1355.2|1354|1351.9|1350.7|1356.3|1355.1|1351.7|1350.5|1109
1690959600000|2023-08-02 07:00:00|1352|1350.8|1340.3|1339.1|1353.1|1351.9|1340.2|1339|2135
1690963200000|2023-08-02 08:00:00|1340.4|1339.2|1344.4|1343.2|1345.2|1344|1339.9|1338.7|1108
1690966800000|2023-08-02 09:00:00|1344.6|1343.4|1339.5|1338.3|1345.8|1344.6|1338.6|1337.4|1505
1690970400000|2023-08-02 10:00:00|1339.4|1338.2|1336.6|1335.4|1340.9|1339.7|1336.1|1334.9|1214
1690974000000|2023-08-02 11:00:00|1336.5|1335.3|1327|1325.8|1338.2|1337|1326.2|1325|5004
1690977600000|2023-08-02 12:00:00|1326.7|1325.5|1331.6|1330.4|1333.6|1332.4|1326.3|1325.1|2481
1690981200000|2023-08-02 13:00:00|1330.6|1329.4|1326.6|1325.4|1332.1|1330.9|1318.3|1317.1|12992
1690984800000|2023-08-02 14:00:00|1326.7|1325.5|1320.7|1319.5|1329.7|1328.5|1319.9|1318.7|10904
1690988400000|2023-08-02 15:00:00|1320.9|1319.7|1323.4|1322.2|1328.2|1327|1318.8|1317.6|8738
1690992000000|2023-08-02 16:00:00|1323.6|1322.4|1332.6|1331.4|1332.6|1331.4|1322.6|1321.4|6632
1690995600000|2023-08-02 17:00:00|1332.5|1331.3|1323.2|1322|1333.2|1332|1321.8|1320.6|6002
1690999200000|2023-08-02 18:00:00|1323.7|1322.5|1324|1322.8|1325.1|1323.9|1321.7|1320.5|5304
1691020800000|2023-08-03 00:00:00|1325.4|1324.2|1324.2|1323|1326.6|1325.4|1322.1|1320.9|1987
1691024400000|2023-08-03 01:00:00|1324.1|1322.9|1328.2|1327|1329.9|1328.7|1322.2|1321|1762
1691028000000|2023-08-03 02:00:00|1328|1326.8|1325.4|1324.2|1329.2|1328|1324.7|1323.5|669
1691031600000|2023-08-03 03:00:00|1325.3|1324.1|1324.2|1323|1325.7|1324.5|1322.9|1321.7|425
1691035200000|2023-08-03 04:00:00|1324|1322.8|1323.1|1321.9|1324.2|1323|1322.6|1321.4|227
1691038800000|2023-08-03 05:00:00|1323|1321.8|1326.5|1325.3|1326.5|1325.3|1322.2|1321|624
1691042400000|2023-08-03 06:00:00|1326.4|1325.2|1325.5|1324.3|1327.7|1326.5|1322.5|1321.3|1385
1691046000000|2023-08-03 07:00:00|1325.6|1324.4|1328.9|1327.7|1331.4|1330.2|1324.5|1323.3|1445
1691049600000|2023-08-03 08:00:00|1329|1327.8|1331.7|1330.5|1332.2|1331|1328.1|1326.9|955
1691053200000|2023-08-03 09:00:00|1331.9|1330.7|1330.7|1329.5|1333.6|1332.4|1328.9|1327.7|1224
1691056800000|2023-08-03 10:00:00|1330.6|1329.4|1332.3|1331.1|1332.9|1331.7|1329.2|1328|531
1691060400000|2023-08-03 11:00:00|1332.4|1331.2|1331.1|1329.9|1333.2|1332|1329.7|1328.5|1006
1691064000000|2023-08-03 12:00:00|1330.9|1329.7|1329.4|1328.2|1331.2|1330|1328.3|1327.1|1423
1691067600000|2023-08-03 13:00:00|1331.9|1330.7|1331.3|1330.1|1335.9|1334.7|1329.4|1328.2|8048
1691071200000|2023-08-03 14:00:00|1331.6|1330.4|1333.1|1331.9|1334.6|1333.4|1329.6|1328.4|8674
1691074800000|2023-08-03 15:00:00|1333|1331.8|1327.7|1326.5|1335.8|1334.6|1324.8|1323.6|6245
1691078400000|2023-08-03 16:00:00|1327.6|1326.4|1337.5|1336.3|1340.5|1339.3|1326.8|1325.6|7184
1691082000000|2023-08-03 17:00:00|1337.7|1336.5|1329.5|1328.3|1337.9|1336.7|1328.9|1327.7|6127
1691085600000|2023-08-03 18:00:00|1329.4|1328.2|1328.6|1327.4|1330.2|1329|1327.9|1326.7|4173
1691107200000|2023-08-04 00:00:00|1330.5|1329.3|1331.4|1330.2|1331.9|1330.7|1326|1324.8|1497
1691110800000|2023-08-04 01:00:00|1331.5|1330.3|1334.6|1333.4|1339.1|1337.9|1331.4|1330.2|1737
1691114400000|2023-08-04 02:00:00|1334.5|1333.3|1336.5|1335.3|1337.3|1336.1|1333.6|1332.4|666
1691118000000|2023-08-04 03:00:00|1336.6|1335.4|1339.6|1338.4|1340.1|1338.9|1335.8|1334.6|740
1691121600000|2023-08-04 04:00:00|1339.9|1338.7|1339.8|1338.6|1340.4|1339.2|1338.6|1337.4|412
1691125200000|2023-08-04 05:00:00|1339.7|1338.5|1340.4|1339.2|1341.9|1340.7|1338.6|1337.4|1492
1691128800000|2023-08-04 06:00:00|1340.6|1339.4|1340.8|1339.6|1342.9|1341.7|1338.6|1337.4|2723
1691132400000|2023-08-04 07:00:00|1340.7|1339.5|1346.3|1345.1|1348.3|1347.1|1339.2|1338|2952
1691136000000|2023-08-04 08:00:00|1346.4|1345.2|1339.2|1338|1349.1|1347.9|1338.4|1337.2|1665
1691139600000|2023-08-04 09:00:00|1339.1|1337.9|1341.7|1340.5|1343.9|1342.7|1339.1|1337.9|628
1691143200000|2023-08-04 10:00:00|1342.1|1340.9|1341.7|1340.5|1343.1|1341.9|1340.8|1339.6|544
1691146800000|2023-08-04 11:00:00|1341.8|1340.6|1342.8|1341.6|1345.3|1344.1|1340.3|1339.1|1141
1691150400000|2023-08-04 12:00:00|1342.9|1341.7|1344.6|1343.4|1345.3|1344.1|1339.4|1338.2|1802
1691154000000|2023-08-04 13:00:00|1344.8|1343.6|1339.4|1338.2|1347.6|1346.4|1338.6|1337.4|7993
1691157600000|2023-08-04 14:00:00|1339.3|1338.1|1340.6|1339.4|1341.4|1340.2|1334.2|1333|6975
1691161200000|2023-08-04 15:00:00|1340.7|1339.5|1338|1336.8|1343.8|1342.6|1337.6|1336.4|4707
1691164800000|2023-08-04 16:00:00|1338.1|1336.9|1336.4|1335.2|1342.2|1341|1336|1334.8|4333
1691168400000|2023-08-04 17:00:00|1336.5|1335.3|1338.1|1336.9|1339|1337.8|1334.4|1333.2|4569
1691172000000|2023-08-04 18:00:00|1337.7|1336.5|1334.8|1333.6|1338.2|1337|1334.8|1333.6|4645
1691366400000|2023-08-07 00:00:00|1319.4|1318.2|1317.9|1316.7|1321.8|1320.6|1314.2|1313|2364
1691370000000|2023-08-07 01:00:00|1317.6|1316.4|1319.8|1318.6|1320.6|1319.4|1316.7|1315.5|4152
1691373600000|2023-08-07 02:00:00|1319.7|1318.5|1317.5|1316.3|1320.6|1319.4|1313.5|1312.3|1120
1691377200000|2023-08-07 03:00:00|1317.7|1316.5|1314.3|1313.1|1318.3|1317.1|1314.1|1312.9|733
1691380800000|2023-08-07 04:00:00|1314.2|1313|1312.5|1311.3|1314.3|1313.1|1311.7|1310.5|519
1691384400000|2023-08-07 05:00:00|1312.2|1311|1314|1312.8|1314.5|1313.3|1311.3|1310.1|1282
1691388000000|2023-08-07 06:00:00|1313.8|1312.6|1316.5|1315.3|1316.8|1315.6|1313.5|1312.3|1181
1691391600000|2023-08-07 07:00:00|1316.6|1315.4|1314.9|1313.7|1316.9|1315.7|1314.9|1313.7|931
1691395200000|2023-08-07 08:00:00|1314.8|1313.6|1311.9|1310.7|1315.6|1314.4|1309.2|1308|1663
1691398800000|2023-08-07 09:00:00|1311.8|1310.6|1312.9|1311.7|1315.4|1314.2|1311.5|1310.3|675
1691402400000|2023-08-07 10:00:00|1312.7|1311.5|1312.2|1311|1313.1|1311.9|1310.3|1309.1|987
1691406000000|2023-08-07 11:00:00|1312.3|1311.1|1308.7|1307.5|1313.9|1312.7|1308.6|1307.4|1560
1691409600000|2023-08-07 12:00:00|1308.6|1307.4|1307.5|1306.3|1308.9|1307.7|1303.2|1302|4047
1691413200000|2023-08-07 13:00:00|1311.1|1309.9|1300|1298.8|1311.3|1310.1|1298.1|1296.9|10749
1691416800000|2023-08-07 14:00:00|1299.8|1298.6|1299.4|1298.2|1302.7|1301.5|1295.1|1293.9|10979
1691420400000|2023-08-07 15:00:00|1299.3|1298.1|1299.8|1298.6|1305.5|1304.3|1297.1|1295.9|7110
1691424000000|2023-08-07 16:00:00|1299.9|1298.7|1301.7|1300.5|1302.6|1301.4|1297.4|1296.2|4841
1691427600000|2023-08-07 17:00:00|1301.8|1300.6|1305.5|1304.3|1307|1305.8|1301.7|1300.5|6898
1691431200000|2023-08-07 18:00:00|1305.7|1304.5|1308|1306.8|1308.5|1307.3|1305.4|1304.2|5381
1691452800000|2023-08-08 00:00:00|1307.5|1306.3|1308.3|1307.1|1311.4|1310.2|1302.6|1301.4|1745
1691456400000|2023-08-08 01:00:00|1308.1|1306.9|1303.4|1302.2|1308.9|1307.7|1302.9|1301.7|1033
1691460000000|2023-08-08 02:00:00|1303.6|1302.4|1303.4|1302.2|1304.1|1302.9|1300.6|1299.4|1105
1691463600000|2023-08-08 03:00:00|1303.6|1302.4|1301.9|1300.7|1304.6|1303.4|1301.5|1300.3|343
1691467200000|2023-08-08 04:00:00|1301.7|1300.5|1301|1299.8|1301.9|1300.7|1300.4|1299.2|305
1691470800000|2023-08-08 05:00:00|1301.1|1299.9|1299.2|1298|1301.6|1300.4|1298.6|1297.4|711
1691474400000|2023-08-08 06:00:00|1299.1|1297.9|1297.8|1296.6|1299.4|1298.2|1297.4|1296.2|810
1691478000000|2023-08-08 07:00:00|1297.7|1296.5|1293.1|1291.9|1301.5|1300.3|1292.4|1291.2|1763
1691481600000|2023-08-08 08:00:00|1292.9|1291.7|1293.6|1292.4|1294.1|1292.9|1291.6|1290.4|950
1691485200000|2023-08-08 09:00:00|1293.7|1292.5|1295.1|1293.9|1296.1|1294.9|1290.6|1289.4|1341
1691488800000|2023-08-08 10:00:00|1295.3|1294.1|1293.6|1292.4|1295.7|1294.5|1292.3|1291.1|909
1691492400000|2023-08-08 11:00:00|1293.4|1292.2|1288.4|1287.2|1294.1|1292.9|1287.7|1286.5|1432
1691496000000|2023-08-08 12:00:00|1288.6|1287.4|1289.8|1288.6|1291.6|1290.4|1287.1|1285.9|2091
1691499600000|2023-08-08 13:00:00|1291.6|1290.4|1293.1|1291.9|1296.9|1295.7|1286.4|1285.2|9257
1691503200000|2023-08-08 14:00:00|1292.9|1291.7|1299.4|1298.2|1300.4|1299.2|1291.7|1290.5|9586
1691506800000|2023-08-08 15:00:00|1299.2|1298|1302.6|1301.4|1305.6|1304.4|1299.2|1298|7742
1691510400000|2023-08-08 16:00:00|1302.5|1301.3|1310.9|1309.7|1311.9|1310.7|1302.5|1301.3|7227
1691514000000|2023-08-08 17:00:00|1310.8|1309.6|1311|1309.8|1314.9|1313.7|1310.5|1309.3|6893
1691517600000|2023-08-08 18:00:00|1311.2|1310|1309.1|1307.9|1312.8|1311.6|1308.5|1307.3|5305
1691539200000|2023-08-09 00:00:00|1311.3|1310.1|1314|1312.8|1316|1314.8|1311.3|1310.1|1590
1691542800000|2023-08-09 01:00:00|1313.6|1312.4|1317.2|1316|1317.9|1316.7|1311|1309.8|1263
1691546400000|2023-08-09 02:00:00|1317.1|1315.9|1317.8|1316.6|1318|1316.8|1315.7|1314.5|742
1691550000000|2023-08-09 03:00:00|1317.9|1316.7|1319.8|1318.6|1320|1318.8|1317.5|1316.3|1453
1691553600000|2023-08-09 04:00:00|1319.9|1318.7|1319.4|1318.2|1319.9|1318.7|1318.6|1317.4|219
1691557200000|2023-08-09 05:00:00|1319.5|1318.3|1323.4|1322.2|1323.5|1322.3|1318.6|1317.4|1809
1691560800000|2023-08-09 06:00:00|1323.3|1322.1|1322.1|1320.9|1326.9|1325.7|1322.1|1320.9|2692
1691564400000|2023-08-09 07:00:00|1322|1320.8|1322.5|1321.3|1322.5|1321.3|1319.6|1318.4|806
1691568000000|2023-08-09 08:00:00|1322.3|1321.1|1321.1|1319.9|1324.7|1323.5|1319.8|1318.6|1248
1691571600000|2023-08-09 09:00:00|1321|1319.8|1322.3|1321.1|1325|1323.8|1320.8|1319.6|629
1691575200000|2023-08-09 10:00:00|1322.2|1321|1319|1317.8|1322.4|1321.2|1318|1316.8|933
1691578800000|2023-08-09 11:00:00|1318.9|1317.7|1320.4|1319.2|1321|1319.8|1317.1|1315.9|1016
1691582400000|2023-08-09 12:00:00|1320.3|1319.1|1320.8|1319.6|1322|1320.8|1317.6|1316.4|1264
1691586000000|2023-08-09 13:00:00|1321.6|1320.4|1315.6|1314.4|1321.8|1320.6|1314.8|1313.6|7039
1691589600000|2023-08-09 14:00:00|1315.5|1314.3|1312.4|1311.2|1320.1|1318.9|1312.3|1311.1|12458
1691593200000|2023-08-09 15:00:00|1312.2|1311|1315.9|1314.7|1317.2|1316|1312.2|1311|5515
1691596800000|2023-08-09 16:00:00|1315.8|1314.6|1312.7|1311.5|1316.4|1315.2|1311.7|1310.5|4228
1691600400000|2023-08-09 17:00:00|1312.4|1311.2|1312.7|1311.5|1314.9|1313.7|1311.2|1310|4663
1691604000000|2023-08-09 18:00:00|1312.6|1311.4|1313.7|1312.5|1314.3|1313.1|1311.8|1310.6|3624
1691625600000|2023-08-10 00:00:00|1312.3|1311.1|1310.8|1309.6|1312.6|1311.4|1309.3|1308.1|961
1691629200000|2023-08-10 01:00:00|1310.7|1309.5|1314.4|1313.2|1318|1316.8|1310.7|1309.5|2065
1691632800000|2023-08-10 02:00:00|1314.3|1313.1|1314.7|1313.5|1316.1|1314.9|1312.5|1311.3|698
1691636400000|2023-08-10 03:00:00|1314.8|1313.6|1317.4|1316.2|1317.9|1316.7|1314.7|1313.5|559
1691640000000|2023-08-10 04:00:00|1317.5|1316.3|1316.6|1315.4|1317.9|1316.7|1315.9|1314.7|123
1691643600000|2023-08-10 05:00:00|1316.4|1315.2|1322.5|1321.3|1322.5|1321.3|1316|1314.8|760
1691647200000|2023-08-10 06:00:00|1322.4|1321.2|1321.9|1320.7|1322.6|1321.4|1319.6|1318.4|1092
1691650800000|2023-08-10 07:00:00|1321.8|1320.6|1320.3|1319.1|1323.8|1322.6|1319.5|1318.3|958
1691654400000|2023-08-10 08:00:00|1320.2|1319|1319.3|1318.1|1321|1319.8|1318.7|1317.5|547
1691658000000|2023-08-10 09:00:00|1319.4|1318.2|1320|1318.8|1320.5|1319.3|1317.9|1316.7|446
1691661600000|2023-08-10 10:00:00|1320.1|1318.9|1323.3|1322.1|1323.7|1322.5|1320.1|1318.9|886
1691665200000|2023-08-10 11:00:00|1323.4|1322.2|1319.8|1318.6|1324.1|1322.9|1319.6|1318.4|725
1691668800000|2023-08-10 12:00:00|1319.7|1318.5|1321.6|1320.4|1323.9|1322.7|1319.4|1318.2|1811
1691672400000|2023-08-10 13:00:00|1322.2|1321|1324.8|1323.6|1325.7|1324.5|1318.8|1317.6|8128
1691676000000|2023-08-10 14:00:00|1324.7|1323.5|1325.5|1324.3|1331.8|1330.6|1321.4|1320.2|11993
1691679600000|2023-08-10 15:00:00|1325.4|1324.2|1325.7|1324.5|1327.1|1325.9|1322.3|1321.1|5712
1691683200000|2023-08-10 16:00:00|1325.8|1324.6|1323.1|1321.9|1325.8|1324.6|1321|1319.8|3805
1691686800000|2023-08-10 17:00:00|1323|1321.8|1321.9|1320.7|1323.9|1322.7|1319.3|1318.1|4716
1691690400000|2023-08-10 18:00:00|1321.8|1320.6|1323.7|1322.5|1324.7|1323.5|1321.4|1320.2|4589
1691712000000|2023-08-11 00:00:00|1323.4|1322.2|1323.3|1322.1|1325.6|1324.4|1322.2|1321|805
1691715600000|2023-08-11 01:00:00|1323.6|1322.4|1326.1|1324.9|1328.9|1327.7|1323.6|1322.4|2321
1691719200000|2023-08-11 02:00:00|1326|1324.8|1326.4|1325.2|1326.4|1325.2|1324.4|1323.2|298
1691722800000|2023-08-11 03:00:00|1326.3|1325.1|1326.1|1324.9|1327.1|1325.9|1325.4|1324.2|227
1691726400000|2023-08-11 04:00:00|1325.9|1324.7|1325.4|1324.2|1326.4|1325.2|1325.1|1323.9|106
1691730000000|2023-08-11 05:00:00|1325.3|1324.1|1327.1|1325.9|1328.7|1327.5|1325.1|1323.9|647
1691733600000|2023-08-11 06:00:00|1327.2|1326|1326.5|1325.3|1329.1|1327.9|1326.1|1324.9|740
1691737200000|2023-08-11 07:00:00|1326.4|1325.2|1329.2|1328|1329.8|1328.6|1326|1324.8|503
1691740800000|2023-08-11 08:00:00|1329.3|1328.1|1328.8|1327.6|1329.5|1328.3|1327.3|1326.1|444
1691744400000|2023-08-11 09:00:00|1329|1327.8|1328.6|1327.4|1329.5|1328.3|1327.2|1326|987
1691748000000|2023-08-11 10:00:00|1328.5|1327.3|1328.5|1327.3|1329.3|1328.1|1327.6|1326.4|380
1691751600000|2023-08-11 11:00:00|1328.7|1327.5|1327|1325.8|1329.3|1328.1|1326.5|1325.3|710
1691755200000|2023-08-11 12:00:00|1327.1|1325.9|1326.5|1325.3|1328.4|1327.2|1322.8|1321.6|1956
1691758800000|2023-08-11 13:00:00|1323.1|1321.9|1313.6|1312.4|1323.1|1321.9|1313.4|1312.2|6735
1691762400000|2023-08-11 14:00:00|1313.7|1312.5|1312.2|1311|1317.2|1316|1309.6|1308.4|9010
1691766000000|2023-08-11 15:00:00|1312.4|1311.2|1312.9|1310.9|1316.1|1314.9|1309.4|1308.2|6436
1691769600000|2023-08-11 16:00:00|1313.5|1310.5|1322.2|1321|1340.9|1339.7|1313.5|1310.5|18459
1691773200000|2023-08-11 17:00:00|1322|1320.8|1310.8|1309.6|1324.2|1323|1301.7|1300.5|12571
1691776800000|2023-08-11 18:00:00|1310.7|1309.5|1310.8|1309.6|1313|1311.8|1307.4|1306.2|5678
1691971200000|2023-08-14 00:00:00|1316.7|1315.5|1313|1311.8|1318.2|1317|1312.7|1311.5|1551
1691974800000|2023-08-14 01:00:00|1312.7|1311.5|1323.2|1322|1323.6|1322.4|1312.5|1311.3|2644
1691978400000|2023-08-14 02:00:00|1323.1|1321.9|1318.5|1317.3|1323.2|1322|1318.1|1316.9|1033
1691982000000|2023-08-14 03:00:00|1318.4|1317.2|1316.6|1315.4|1318.7|1317.5|1315.5|1314.3|505
1691985600000|2023-08-14 04:00:00|1316.5|1315.3|1316|1314.8|1317.6|1316.4|1315.2|1314|191
1691989200000|2023-08-14 05:00:00|1315.9|1314.7|1315.9|1314.7|1317.7|1316.5|1315.2|1314|274
1691992800000|2023-08-14 06:00:00|1316.2|1315|1319.3|1318.1|1320.3|1319.1|1314.5|1313.3|811
1691996400000|2023-08-14 07:00:00|1319.2|1318|1324.9|1323.7|1325.1|1323.9|1318.4|1317.2|912
1692000000000|2023-08-14 08:00:00|1325|1323.8|1325.7|1324.5|1326.6|1325.4|1322.4|1321.2|635
1692003600000|2023-08-14 09:00:00|1325.6|1324.4|1325.2|1324|1327|1325.8|1324.6|1323.4|695
1692007200000|2023-08-14 10:00:00|1325.1|1323.9|1323.7|1322.5|1326|1324.8|1321.6|1320.4|807
1692010800000|2023-08-14 11:00:00|1323.5|1322.3|1320.8|1319.6|1325.1|1323.9|1319.9|1318.7|1070
1692014400000|2023-08-14 12:00:00|1320.7|1319.5|1321.4|1320.2|1322.2|1321|1318.8|1317.6|1422
1692018000000|2023-08-14 13:00:00|1323.2|1322|1327.3|1326.1|1331.7|1330.5|1322.7|1321.5|8642
1692021600000|2023-08-14 14:00:00|1327.2|1326|1327.9|1326.7|1332.9|1331.7|1324.9|1323.7|9334
1692025200000|2023-08-14 15:00:00|1327.6|1326.4|1327.1|1325.9|1330|1328.8|1325.1|1323.9|5519
1692028800000|2023-08-14 16:00:00|1326.8|1325.6|1329.4|1328.2|1332|1330.8|1326.3|1325.1|5433
1692032400000|2023-08-14 17:00:00|1329.7|1328.5|1330.2|1329|1332.4|1331.2|1328.2|1327|4870
1692036000000|2023-08-14 18:00:00|1330.1|1328.9|1328.7|1327.5|1331.2|1330|1328.7|1327.5|4971
1692057600000|2023-08-15 00:00:00|1321.2|1320|1321.8|1320.6|1324.5|1323.3|1318.8|1317.6|2760
1692061200000|2023-08-15 01:00:00|1322|1320.8|1324.3|1323.1|1325.4|1324.2|1321.2|1320|1268
1692064800000|2023-08-15 02:00:00|1324.2|1323|1326.9|1325.7|1327.9|1326.7|1321.9|1320.7|925
1692068400000|2023-08-15 03:00:00|1326.8|1325.6|1327.4|1326.2|1328.9|1327.7|1325.9|1324.7|810
1692072000000|2023-08-15 04:00:00|1327.5|1326.3|1325.9|1324.7|1328.7|1327.5|1325.9|1324.7|533
1692075600000|2023-08-15 05:00:00|1325.7|1324.5|1331.8|1330.6|1333.4|1332.2|1324.1|1322.9|2042
1692079200000|2023-08-15 06:00:00|1331.7|1330.5|1333.9|1332.7|1338.4|1337.2|1331.4|1330.2|3116
1692082800000|2023-08-15 07:00:00|1333.7|1332.5|1328.2|1327|1335.1|1333.9|1328|1326.8|1795
1692086400000|2023-08-15 08:00:00|1328.3|1327.1|1328.6|1327.4|1330.9|1329.7|1326.7|1325.5|818
1692090000000|2023-08-15 09:00:00|1328.4|1327.2|1326.5|1325.3|1329.2|1328|1325.9|1324.7|597
1692093600000|2023-08-15 10:00:00|1326.4|1325.2|1324.6|1323.4|1326.7|1325.5|1322.5|1321.3|1576
1692097200000|2023-08-15 11:00:00|1324.5|1323.3|1323.9|1322.7|1324.8|1323.6|1322.3|1321.1|1358
1692100800000|2023-08-15 12:00:00|1324|1322.8|1325.1|1323.9|1326.3|1325.1|1321.3|1320.1|1850
1692104400000|2023-08-15 13:00:00|1325.7|1324.5|1327.5|1326.3|1329.3|1328.1|1324.1|1322.9|7246
1692108000000|2023-08-15 14:00:00|1327.4|1326.2|1321.8|1320.6|1329.7|1328.5|1320.7|1319.5|9633
1692111600000|2023-08-15 15:00:00|1322|1320.8|1318.1|1316.9|1322.1|1320.9|1313.1|1311.9|10546
1692115200000|2023-08-15 16:00:00|1317.9|1316.7|1312.4|1311.2|1320.6|1319.4|1309.1|1307.9|7519
1692118800000|2023-08-15 17:00:00|1312.3|1311.1|1311.8|1310.6|1317.6|1316.4|1311.7|1310.5|6288
1692122400000|2023-08-15 18:00:00|1311.9|1310.7|1309.5|1308.3|1312.1|1310.9|1307.9|1306.7|6885
1692144000000|2023-08-16 00:00:00|1309.2|1308|1311.8|1310.6|1312|1310.8|1307.9|1306.7|1522
1692147600000|2023-08-16 01:00:00|1311.7|1310.5|1317.6|1316.4|1319.3|1318.1|1311.7|1310.5|2266
1692151200000|2023-08-16 02:00:00|1317.5|1316.3|1318.6|1317.4|1319.6|1318.4|1315.7|1314.5|1284
1692154800000|2023-08-16 03:00:00|1318.3|1317.1|1318.6|1317.4|1320.5|1319.3|1318|1316.8|576
1692158400000|2023-08-16 04:00:00|1318.5|1317.3|1317.5|1316.3|1319|1317.8|1316.4|1315.2|156
1692162000000|2023-08-16 05:00:00|1317.7|1316.5|1319.6|1318.4|1320.5|1319.3|1317|1315.8|795
1692165600000|2023-08-16 06:00:00|1319.5|1318.3|1317.9|1316.7|1320.1|1318.9|1317.4|1316.2|923
1692169200000|2023-08-16 07:00:00|1318.4|1317.2|1318.1|1316.9|1320.4|1319.2|1317.9|1316.7|1064
1692172800000|2023-08-16 08:00:00|1318.2|1317|1318.9|1317.7|1320.6|1319.4|1318.2|1317|489
1692176400000|2023-08-16 09:00:00|1318.6|1317.4|1319.5|1318.3|1321.7|1320.5|1318.6|1317.4|856
1692180000000|2023-08-16 10:00:00|1319.6|1318.4|1318.4|1317.2|1320.5|1319.3|1317.6|1316.4|514
1692183600000|2023-08-16 11:00:00|1318.3|1317.1|1319.1|1317.9|1319.6|1318.4|1316.9|1315.7|1393
1692187200000|2023-08-16 12:00:00|1318.8|1317.6|1319.4|1318.2|1322.5|1321.3|1318.7|1317.5|1754
1692190800000|2023-08-16 13:00:00|1321.4|1320.2|1325.8|1324.6|1330.5|1329.3|1321.1|1319.9|13404
1692194400000|2023-08-16 14:00:00|1325.6|1324.4|1329.6|1328.4|1330.3|1329.1|1323.3|1322.1|9288
1692198000000|2023-08-16 15:00:00|1330.1|1328.9|1332.2|1331|1336.1|1334.9|1328.8|1327.6|10863
1692201600000|2023-08-16 16:00:00|1332.3|1331.1|1328.5|1327.3|1333.6|1332.4|1327.3|1326.1|8664
1692205200000|2023-08-16 17:00:00|1328.4|1327.2|1330.2|1329|1331.2|1330|1326.9|1325.7|5936
1692208800000|2023-08-16 18:00:00|1330.3|1329.1|1329.5|1328.3|1330.6|1329.4|1328|1326.8|6137
1692230400000|2023-08-17 00:00:00|1329.1|1327.9|1326.9|1325.7|1330.5|1329.3|1326.4|1325.2|1434
1692234000000|2023-08-17 01:00:00|1326.8|1325.6|1333.4|1332.2|1333.5|1332.3|1325.2|1324|2389
1692237600000|2023-08-17 02:00:00|1333.5|1332.3|1334.5|1333.3|1336.3|1335.1|1332.9|1331.7|2028
1692241200000|2023-08-17 03:00:00|1334.4|1333.2|1334.4|1333.2|1336.8|1335.6|1334.3|1333.1|652
1692244800000|2023-08-17 04:00:00|1334.3|1333.1|1334.8|1333.6|1334.8|1333.6|1333.5|1332.3|134
1692248400000|2023-08-17 05:00:00|1334.7|1333.5|1333.8|1332.6|1335.8|1334.6|1332.3|1331.1|988
1692252000000|2023-08-17 06:00:00|1333.7|1332.5|1336.6|1335.4|1339.9|1338.7|1333.5|1332.3|2673
1692255600000|2023-08-17 07:00:00|1336.8|1335.6|1333.6|1332.4|1337.6|1336.4|1331.6|1330.4|1221
1692259200000|2023-08-17 08:00:00|1333.3|1332.1|1334.4|1333.2|1335.1|1333.9|1332|1330.8|750
1692262800000|2023-08-17 09:00:00|1334.3|1333.1|1329.7|1328.5|1334.5|1333.3|1329|1327.8|1908
1692266400000|2023-08-17 10:00:00|1329.9|1328.7|1331.4|1330.2|1332.5|1331.3|1329.7|1328.5|896
1692270000000|2023-08-17 11:00:00|1331.3|1330.1|1328.5|1327.3|1332.6|1331.4|1326.7|1325.5|1377
1692273600000|2023-08-17 12:00:00|1328.4|1327.2|1329.3|1328.1|1331.3|1330.1|1327.1|1325.9|2249
1692277200000|2023-08-17 13:00:00|1330.4|1329.2|1333.8|1332.6|1338.8|1337.6|1327.3|1326.1|9617
1692280800000|2023-08-17 14:00:00|1333.7|1332.5|1338.9|1337.7|1339.6|1338.4|1331.2|1330|9305
1692284400000|2023-08-17 15:00:00|1338.8|1337.6|1338.3|1337.1|1345.9|1344.7|1337.5|1336.3|9205
1692288000000|2023-08-17 16:00:00|1338.1|1336.9|1337.8|1336.6|1341.6|1340.4|1336.3|1335.1|4897
1692291600000|2023-08-17 17:00:00|1337.9|1336.7|1334.6|1333.4|1338.9|1337.7|1332.2|1331|8776
1692295200000|2023-08-17 18:00:00|1334.5|1333.3|1336.2|1335|1336.6|1335.4|1332.8|1331.6|4281
1692316800000|2023-08-18 00:00:00|1337.8|1336.6|1343.8|1342.6|1344.5|1343.3|1337.3|1336.1|2507
1692320400000|2023-08-18 01:00:00|1343.9|1342.7|1350.2|1349|1351.5|1350.3|1343.9|1342.7|3508
1692324000000|2023-08-18 02:00:00|1350.4|1349.2|1352.7|1351.5|1353.8|1352.6|1349.9|1348.7|1966
1692327600000|2023-08-18 03:00:00|1352.6|1351.4|1350.2|1349|1354.4|1353.2|1349.7|1348.5|1014
1692331200000|2023-08-18 04:00:00|1350.3|1349.1|1349|1347.8|1350.7|1349.5|1348.6|1347.4|328
1692334800000|2023-08-18 05:00:00|1349.1|1347.9|1354.1|1352.9|1354.2|1353|1348.6|1347.4|2131
1692338400000|2023-08-18 06:00:00|1354.2|1353|1354|1352.8|1354.9|1353.7|1351.4|1350.2|2465
1692342000000|2023-08-18 07:00:00|1353.9|1352.7|1348.7|1347.5|1353.9|1352.7|1348|1346.8|1683
1692345600000|2023-08-18 08:00:00|1348.6|1347.4|1348.3|1347.1|1351.1|1349.9|1345.5|1344.3|1625
1692349200000|2023-08-18 09:00:00|1348.4|1347.2|1347.2|1346|1349.7|1348.5|1345.2|1344|976
1692352800000|2023-08-18 10:00:00|1347.1|1345.9|1348.1|1346.9|1349.5|1348.3|1345.9|1344.7|746
1692356400000|2023-08-18 11:00:00|1347.8|1346.6|1349.8|1348.6|1351.2|1350|1347.7|1346.5|695
1692360000000|2023-08-18 12:00:00|1349.5|1348.3|1350.9|1349.7|1352|1350.8|1348.3|1347.1|2409
1692363600000|2023-08-18 13:00:00|1351.6|1350.4|1358.1|1356.9|1358.4|1357.2|1348.6|1347.4|10985
1692367200000|2023-08-18 14:00:00|1358.2|1357|1352.5|1351.3|1359|1357.8|1351.2|1350|10152
1692370800000|2023-08-18 15:00:00|1352.7|1351.5|1357.9|1356.7|1360.4|1359.2|1351.2|1350|7169
1692374400000|2023-08-18 16:00:00|1358|1356.8|1355.1|1353.9|1358.6|1357.4|1354|1352.8|6296
1692378000000|2023-08-18 17:00:00|1355.2|1354|1357.5|1356.3|1360|1358.8|1354.4|1353.2|6860
1692381600000|2023-08-18 18:00:00|1357.6|1356.4|1359|1357.8|1359.1|1357.9|1356.4|1355.2|4857
1692576000000|2023-08-21 00:00:00|1370.6|1369.4|1380.5|1379.3|1386|1384.8|1369.7|1368.5|9337
1692579600000|2023-08-21 01:00:00|1380.2|1379|1378.2|1377|1384|1382.8|1377.5|1376.3|3277
1692583200000|2023-08-21 02:00:00|1378.1|1376.9|1378.9|1377.7|1379.5|1378.3|1376.9|1375.7|1061
1692586800000|2023-08-21 03:00:00|1378.8|1377.6|1380.4|1379.2|1381.3|1380.1|1378|1376.8|551
1692590400000|2023-08-21 04:00:00|1380.5|1379.3|1380.1|1378.9|1380.8|1379.6|1379.8|1378.6|176
1692594000000|2023-08-21 05:00:00|1380|1378.8|1377|1375.8|1380.9|1379.7|1377|1375.8|946
1692597600000|2023-08-21 06:00:00|1376.9|1375.7|1375.7|1374.5|1377.6|1376.4|1375.1|1373.9|1014
1692601200000|2023-08-21 07:00:00|1375.6|1374.4|1378.6|1377.4|1379.2|1378|1375.4|1374.2|828
1692604800000|2023-08-21 08:00:00|1378.8|1377.6|1379.3|1378.1|1380.6|1379.4|1378.3|1377.1|1001
1692608400000|2023-08-21 09:00:00|1379.2|1378|1381.6|1380.4|1382.8|1381.6|1378.9|1377.7|1061
1692612000000|2023-08-21 10:00:00|1381.5|1380.3|1381|1379.8|1383.5|1382.3|1381|1379.8|481
1692615600000|2023-08-21 11:00:00|1381.1|1379.9|1382.3|1381.1|1382.8|1381.6|1379.4|1378.2|827
1692619200000|2023-08-21 12:00:00|1382.4|1381.2|1380.3|1379.1|1382.7|1381.5|1379.6|1378.4|1634
1692622800000|2023-08-21 13:00:00|1380.9|1379.7|1377.5|1376.3|1385.5|1384.3|1376.4|1375.2|8966
1692626400000|2023-08-21 14:00:00|1377.4|1376.2|1369.2|1368|1377.8|1376.6|1368.6|1367.4|11957
1692630000000|2023-08-21 15:00:00|1369.3|1368.1|1364.5|1363.3|1369.8|1368.6|1363.4|1362.2|8842
1692633600000|2023-08-21 16:00:00|1364.4|1363.2|1365.8|1364.6|1366.4|1365.2|1360.9|1359.7|6907
1692637200000|2023-08-21 17:00:00|1365.7|1364.5|1366|1364.8|1371.8|1370.6|1365.4|1364.2|5536
1692640800000|2023-08-21 18:00:00|1366.1|1364.9|1366.1|1364.9|1367.4|1366.2|1364.3|1363.1|3895
1692662400000|2023-08-22 00:00:00|1367.4|1366.2|1371|1369.8|1372.2|1371|1367.2|1366|1088
1692666000000|2023-08-22 01:00:00|1370.9|1369.7|1372.2|1371|1378.4|1377.2|1369.2|1368|2429
1692669600000|2023-08-22 02:00:00|1372.1|1370.9|1367.7|1366.5|1373.4|1372.2|1366.4|1365.2|990
1692673200000|2023-08-22 03:00:00|1367.6|1366.4|1363.9|1362.7|1367.9|1366.7|1362.6|1361.4|964
1692676800000|2023-08-22 04:00:00|1363.8|1362.6|1364|1362.8|1364.9|1363.7|1363.3|1362.1|538
1692680400000|2023-08-22 05:00:00|1363.7|1362.5|1360.9|1359.7|1364.5|1363.3|1359.5|1358.3|1429
1692684000000|2023-08-22 06:00:00|1361|1359.8|1360.8|1359.6|1364.6|1363.4|1360.2|1359|1087
1692687600000|2023-08-22 07:00:00|1360.9|1359.7|1361|1359.8|1364.2|1363|1360.3|1359.1|816
1692691200000|2023-08-22 08:00:00|1361.3|1360.1|1360.7|1359.5|1363.8|1362.6|1359.1|1357.9|922
1692694800000|2023-08-22 09:00:00|1360.6|1359.4|1363.8|1362.6|1364.9|1363.7|1359.2|1358|1025
1692698400000|2023-08-22 10:00:00|1363.9|1362.7|1365.9|1364.7|1367.3|1366.1|1363.8|1362.6|825
1692702000000|2023-08-22 11:00:00|1366|1364.8|1366.1|1364.9|1367.3|1366.1|1362|1360.8|1800
1692705600000|2023-08-22 12:00:00|1365.8|1364.6|1368.6|1367.4|1369.8|1368.6|1365.8|1364.6|2381
1692709200000|2023-08-22 13:00:00|1368.9|1367.7|1362.6|1361.4|1372|1370.8|1361.7|1360.5|7461
1692712800000|2023-08-22 14:00:00|1362.8|1361.6|1351|1349.8|1363.3|1362.1|1350.6|1349.4|10508
1692716400000|2023-08-22 15:00:00|1351.1|1349.9|1347.8|1346.6|1351.3|1350.1|1345.5|1344.3|9432
1692720000000|2023-08-22 16:00:00|1347.5|1346.3|1348.5|1347.3|1350.5|1349.3|1345.5|1344.3|5129
1692723600000|2023-08-22 17:00:00|1348.6|1347.4|1350.8|1349.6|1351.1|1349.9|1344.6|1343.4|6174
1692727200000|2023-08-22 18:00:00|1350.9|1349.7|1349.5|1348.3|1352.9|1351.7|1349|1347.8|4706
1692748800000|2023-08-23 00:00:00|1350.9|1349.7|1346.9|1345.7|1352.5|1351.3|1344.5|1343.3|2544
1692752400000|2023-08-23 01:00:00|1347.1|1345.9|1347.7|1346.5|1351.4|1350.2|1341.9|1340.7|2408
1692756000000|2023-08-23 02:00:00|1347.5|1346.3|1352|1350.8|1352.6|1351.4|1346.4|1345.2|1670
1692759600000|2023-08-23 03:00:00|1351.5|1350.3|1351.8|1350.6|1353.6|1352.4|1350.2|1349|932
1692763200000|2023-08-23 04:00:00|1351.9|1350.7|1353.1|1351.9|1353.6|1352.4|1351.5|1350.3|369
1692766800000|2023-08-23 05:00:00|1353.2|1352|1351.8|1350.6|1353.6|1352.4|1351.6|1350.4|1157
1692770400000|2023-08-23 06:00:00|1351.7|1350.5|1348.8|1347.6|1352.4|1351.2|1348.3|1347.1|1287
1692774000000|2023-08-23 07:00:00|1348.7|1347.5|1346.4|1345.2|1350.8|1349.6|1345.6|1344.4|849
1692777600000|2023-08-23 08:00:00|1346.3|1345.1|1343.1|1341.9|1346.4|1345.2|1342.4|1341.2|1045
1692781200000|2023-08-23 09:00:00|1343.2|1342|1340.9|1339.7|1343.4|1342.2|1340.1|1338.9|793
1692784800000|2023-08-23 10:00:00|1340.8|1339.6|1339.6|1338.4|1341.2|1340|1337.9|1336.7|2174
1692788400000|2023-08-23 11:00:00|1339.5|1338.3|1347.6|1346.4|1349.1|1347.9|1339.4|1338.2|2513
1692792000000|2023-08-23 12:00:00|1347.8|1346.6|1346.5|1345.3|1348.5|1347.3|1344.5|1343.3|2273
1692795600000|2023-08-23 13:00:00|1347.2|1346|1350.7|1349.5|1354.5|1353.3|1347.2|1346|8230
1692799200000|2023-08-23 14:00:00|1350.5|1349.3|1356|1354.8|1358.2|1357|1348.3|1347.1|9185
1692802800000|2023-08-23 15:00:00|1356.3|1355.1|1360.5|1359.3|1360.5|1359.3|1354.3|1353.1|7074
1692806400000|2023-08-23 16:00:00|1360.8|1359.6|1365.4|1364.2|1365.4|1364.2|1357|1355.8|6669
1692810000000|2023-08-23 17:00:00|1365.3|1364.1|1367.2|1366|1369.7|1368.5|1363.8|1362.6|7254
1692813600000|2023-08-23 18:00:00|1367.1|1365.9|1366.8|1365.6|1368.7|1367.5|1365.8|1364.6|4627
1692835200000|2023-08-24 00:00:00|1366.3|1365.1|1372.1|1370.9|1377.1|1375.9|1366.3|1365.1|4001
1692838800000|2023-08-24 01:00:00|1371.9|1370.7|1371.1|1369.9|1375.4|1374.2|1369.1|1367.9|2368
1692842400000|2023-08-24 02:00:00|1371|1369.8|1375.8|1374.6|1376.3|1375.1|1370.7|1369.5|1260
1692846000000|2023-08-24 03:00:00|1375.6|1374.4|1374.8|1373.6|1375.8|1374.6|1373.6|1372.4|431
1692849600000|2023-08-24 04:00:00|1374.6|1373.4|1376.1|1374.9|1376.5|1375.3|1373.7|1372.5|1327
1692853200000|2023-08-24 05:00:00|1376.2|1375|1375.5|1374.3|1377.7|1376.5|1374.8|1373.6|1297
1692856800000|2023-08-24 06:00:00|1375.6|1374.4|1369.4|1368.2|1375.8|1374.6|1369.3|1368.1|956
1692860400000|2023-08-24 07:00:00|1369.6|1368.4|1367.6|1366.4|1371.1|1369.9|1367|1365.8|773
1692864000000|2023-08-24 08:00:00|1367.5|1366.3|1374.6|1373.4|1374.8|1373.6|1366.8|1365.6|1472
1692867600000|2023-08-24 09:00:00|1374.5|1373.3|1371.9|1370.7|1375.6|1374.4|1369.4|1368.2|898
1692871200000|2023-08-24 10:00:00|1371.6|1370.4|1372.7|1371.5|1373.4|1372.2|1370.6|1369.4|347
1692874800000|2023-08-24 11:00:00|1372.6|1371.4|1372.5|1371.3|1373.4|1372.2|1371.7|1370.5|542
1692878400000|2023-08-24 12:00:00|1372.4|1371.2|1368.7|1367.5|1372.5|1371.3|1367|1365.8|1493
1692882000000|2023-08-24 13:00:00|1369|1367.8|1371.6|1370.4|1372.4|1371.2|1367.9|1366.7|7191
1692885600000|2023-08-24 14:00:00|1371.7|1370.5|1370.9|1369.7|1375.4|1374.2|1366.9|1365.7|8584
1692889200000|2023-08-24 15:00:00|1371|1369.8|1370.1|1368.9|1371.4|1370.2|1362.6|1361.4|8768
1692892800000|2023-08-24 16:00:00|1370|1368.8|1376.7|1375.5|1376.8|1375.6|1369|1367.8|6541
1692896400000|2023-08-24 17:00:00|1376.8|1375.6|1376.4|1375.2|1377.1|1375.9|1373|1371.8|6570
1692900000000|2023-08-24 18:00:00|1376.5|1375.3|1378.7|1377.5|1379|1377.8|1375|1373.8|6202
1692921600000|2023-08-25 00:00:00|1376.6|1375.4|1375.3|1374.1|1379.4|1378.2|1374.4|1373.2|1669
1692925200000|2023-08-25 01:00:00|1375.4|1374.2|1377.6|1376.4|1379.1|1377.9|1374.9|1373.7|1747
1692928800000|2023-08-25 02:00:00|1377.8|1376.6|1382.8|1381.6|1383.3|1382.1|1376.1|1374.9|2179
1692932400000|2023-08-25 03:00:00|1382.7|1381.5|1381.6|1380.4|1383.1|1381.9|1381.6|1380.4|586
1692936000000|2023-08-25 04:00:00|1381.4|1380.2|1380.7|1379.5|1381.9|1380.7|1380.3|1379.1|209
1692939600000|2023-08-25 05:00:00|1380.8|1379.6|1383.3|1382.1|1383.5|1382.3|1380.5|1379.3|676
1692943200000|2023-08-25 06:00:00|1383.4|1382.2|1384.4|1383.2|1384.8|1383.6|1382.6|1381.4|1962
1692946800000|2023-08-25 07:00:00|1384.3|1383.1|1384.4|1383.2|1385.1|1383.9|1382.6|1381.4|936
1692950400000|2023-08-25 08:00:00|1384.3|1383.1|1384.5|1383.3|1385|1383.8|1383.8|1382.6|412
1692954000000|2023-08-25 09:00:00|1384.2|1383|1384.7|1383.5|1385.6|1384.4|1383.2|1382|630
1692957600000|2023-08-25 10:00:00|1384.8|1383.6|1385.4|1384.2|1386.2|1385|1384.7|1383.5|693
1692961200000|2023-08-25 11:00:00|1385.5|1384.3|1386.8|1385.6|1387|1385.8|1385.2|1384|1806
1692964800000|2023-08-25 12:00:00|1386.7|1385.5|1387.2|1386|1387.8|1386.6|1385.4|1384.2|2141
1692968400000|2023-08-25 13:00:00|1387.8|1386.6|1394.9|1393.7|1396.6|1395.4|1387.8|1386.6|11218
1692972000000|2023-08-25 14:00:00|1395|1393.8|1388|1386.8|1395.2|1394|1384.3|1383.1|12911
1692975600000|2023-08-25 15:00:00|1387.9|1386.7|1388.5|1387.3|1392.4|1391.2|1386.7|1385.5|8227
1692979200000|2023-08-25 16:00:00|1388.6|1387.4|1391.4|1390.2|1393.1|1391.9|1387.9|1386.7|5338
1692982800000|2023-08-25 17:00:00|1391.3|1390.1|1392.5|1391.3|1394.3|1393.1|1389.8|1388.6|7146
1692986400000|2023-08-25 18:00:00|1392.4|1391.2|1392.3|1391.1|1394.4|1393.2|1391.3|1390.1|6236
1693180800000|2023-08-28 00:00:00|1405.5|1404.3|1411.8|1410.6|1414.2|1413|1405.5|1404.3|6201
1693184400000|2023-08-28 01:00:00|1411.7|1410.5|1413.2|1412|1415.4|1414.2|1409|1407.8|3753
1693188000000|2023-08-28 02:00:00|1413.1|1411.9|1412.3|1411.1|1414.3|1413.1|1411.3|1410.1|1376
1693191600000|2023-08-28 03:00:00|1412.5|1411.3|1409.7|1408.5|1412.8|1411.6|1409.5|1408.3|1068
1693195200000|2023-08-28 04:00:00|1409.5|1408.3|1410.4|1409.2|1411.5|1410.3|1409.4|1408.2|226
1693198800000|2023-08-28 05:00:00|1410.2|1409|1405.5|1404.3|1411.2|1410|1405.5|1404.3|1052
1693202400000|2023-08-28 06:00:00|1405.6|1404.4|1405|1403.8|1407|1405.8|1403.5|1402.3|1586
1693206000000|2023-08-28 07:00:00|1405.1|1403.9|1403.5|1402.3|1405.5|1404.3|1403.2|1402|799
1693209600000|2023-08-28 08:00:00|1403.4|1402.2|1403|1401.8|1404.7|1403.5|1402.9|1401.7|673
1693213200000|2023-08-28 09:00:00|1402.9|1401.7|1403|1401.8|1404.1|1402.9|1402.2|1401|430
1693216800000|2023-08-28 10:00:00|1403.1|1401.9|1406.3|1405.1|1406.8|1405.6|1402.3|1401.1|958
1693220400000|2023-08-28 11:00:00|1406.4|1405.2|1407.5|1406.3|1408.6|1407.4|1404.7|1403.5|1708
1693224000000|2023-08-28 12:00:00|1407.6|1406.4|1405.8|1404.6|1407.8|1406.6|1404.5|1403.3|2813
1693227600000|2023-08-28 13:00:00|1406.1|1404.9|1409.3|1408.1|1410.8|1409.6|1401|1399.8|9114
1693231200000|2023-08-28 14:00:00|1409.4|1408.2|1408.8|1407.6|1413.3|1412.1|1406.8|1405.6|11262
1693234800000|2023-08-28 15:00:00|1409.1|1407.9|1405.6|1404.4|1409.2|1408|1404.1|1402.9|8722
1693238400000|2023-08-28 16:00:00|1405.7|1404.5|1405.6|1404.4|1408.6|1407.4|1404.3|1403.1|5588
1693242000000|2023-08-28 17:00:00|1405.8|1404.6|1408.8|1407.6|1409.7|1408.5|1405.8|1404.6|5905
1693245600000|2023-08-28 18:00:00|1408.9|1407.7|1411.7|1410.5|1412.7|1411.5|1408.9|1407.7|6163
1693267200000|2023-08-29 00:00:00|1400.8|1399.6|1401.6|1400.4|1404.7|1403.5|1399.6|1398.4|2738
1693270800000|2023-08-29 01:00:00|1401.7|1400.5|1401.8|1400.6|1404.6|1403.4|1400.6|1399.4|1221
1693274400000|2023-08-29 02:00:00|1401.6|1400.4|1406.1|1404.9|1406.6|1405.4|1401.2|1400|967
1693278000000|2023-08-29 03:00:00|1405.9|1404.7|1406.1|1404.9|1408.3|1407.1|1405.1|1403.9|668
1693281600000|2023-08-29 04:00:00|1406.3|1405.1|1406.4|1405.2|1406.9|1405.7|1405|1403.8|147
1693285200000|2023-08-29 05:00:00|1406.3|1405.1|1407.1|1405.9|1408.4|1407.2|1406|1404.8|409
1693288800000|2023-08-29 06:00:00|1406.9|1405.7|1402.4|1401.2|1408.6|1407.4|1402.4|1401.2|1185
1693292400000|2023-08-29 07:00:00|1402.5|1401.3|1403.4|1402.2|1405.1|1403.9|1402.3|1401.1|837
1693296000000|2023-08-29 08:00:00|1403.3|1402.1|1404.1|1402.9|1405.4|1404.2|1403.1|1401.9|518
1693299600000|2023-08-29 09:00:00|1404.3|1403.1|1405.7|1404.5|1407.3|1406.1|1404.1|1402.9|759
1693303200000|2023-08-29 10:00:00|1405.8|1404.6|1405.3|1404.1|1407.4|1406.2|1405.1|1403.9|627
1693306800000|2023-08-29 11:00:00|1405.2|1404|1400.5|1399.3|1405.8|1404.6|1399|1397.8|2098
1693310400000|2023-08-29 12:00:00|1400.4|1399.2|1401.1|1399.9|1401.3|1400.1|1398.5|1397.3|2148
1693314000000|2023-08-29 13:00:00|1402.7|1401.5|1404.9|1403.7|1408.8|1407.6|1401.2|1400|9326
1693317600000|2023-08-29 14:00:00|1404.8|1403.6|1410.7|1409.5|1410.8|1409.6|1404.7|1403.5|9777
1693321200000|2023-08-29 15:00:00|1410.8|1409.6|1404|1402.8|1411.1|1409.9|1403.7|1402.5|6893
1693324800000|2023-08-29 16:00:00|1403.9|1402.7|1402.4|1401.2|1406.3|1405.1|1400.2|1399|6529
1693328400000|2023-08-29 17:00:00|1402.5|1401.3|1400.5|1399.3|1405.6|1404.4|1400.1|1398.9|8592
1693332000000|2023-08-29 18:00:00|1400.6|1399.4|1399.6|1398.4|1401.2|1400|1399.1|1397.9|7329
1693353600000|2023-08-30 00:00:00|1397.5|1396.3|1400.7|1399.5|1400.9|1399.7|1396.2|1395|2196
1693357200000|2023-08-30 01:00:00|1400.9|1399.7|1398.1|1396.9|1401.9|1400.7|1396.6|1395.4|1574
1693360800000|2023-08-30 02:00:00|1398|1396.8|1394.4|1393.2|1398|1396.8|1394.1|1392.9|1059
1693364400000|2023-08-30 03:00:00|1394.6|1393.4|1398.3|1397.1|1398.5|1397.3|1394.1|1392.9|464
1693368000000|2023-08-30 04:00:00|1398.4|1397.2|1397.8|1396.6|1398.7|1397.5|1397.3|1396.1|154
1693371600000|2023-08-30 05:00:00|1397.9|1396.7|1398.4|1397.2|1399.4|1398.2|1397.2|1396|380
1693375200000|2023-08-30 06:00:00|1398.3|1397.1|1396.1|1394.9|1398.3|1397.1|1395.6|1394.4|447
1693378800000|2023-08-30 07:00:00|1396|1394.8|1399.4|1398.2|1399.7|1398.5|1395.3|1394.1|533
1693382400000|2023-08-30 08:00:00|1399.5|1398.3|1404.7|1403.5|1404.8|1403.6|1397.6|1396.4|1182
1693386000000|2023-08-30 09:00:00|1404.8|1403.6|1405.6|1404.4|1405.8|1404.6|1403.6|1402.4|1162
1693389600000|2023-08-30 10:00:00|1405.7|1404.5|1406.1|1404.9|1407.4|1406.2|1405.3|1404.1|1582
1693393200000|2023-08-30 11:00:00|1406|1404.8|1405.4|1404.2|1406.5|1405.3|1405.2|1404|932
1693396800000|2023-08-30 12:00:00|1405.2|1404|1406|1404.8|1407.8|1406.6|1403.6|1402.4|1727
1693400400000|2023-08-30 13:00:00|1406.3|1405.1|1401.8|1400.6|1406.8|1405.6|1401|1399.8|8105
1693404000000|2023-08-30 14:00:00|1401.7|1400.5|1393.7|1392.5|1401.7|1400.5|1390.4|1389.2|13627
1693407600000|2023-08-30 15:00:00|1393.9|1392.7|1391.3|1390.1|1395.3|1394.1|1388|1386.8|8984
1693411200000|2023-08-30 16:00:00|1391.1|1389.9|1392.9|1391.7|1394.9|1393.7|1390.1|1388.9|6627
1693414800000|2023-08-30 17:00:00|1393|1391.8|1391.8|1390.6|1393.3|1392.1|1388.7|1387.5|8227
1693418400000|2023-08-30 18:00:00|1391.7|1390.5|1393.6|1392.4|1394.8|1393.6|1390|1388.8|7136
1693440000000|2023-08-31 00:00:00|1394.3|1393.1|1396|1394.8|1396.1|1394.9|1393.3|1392.1|1060
1693443600000|2023-08-31 01:00:00|1395.9|1394.7|1394.2|1393|1399.2|1398|1393.4|1392.2|769
1693447200000|2023-08-31 02:00:00|1394.3|1393.1|1392.7|1391.5|1394.7|1393.5|1392.4|1391.2|343
1693450800000|2023-08-31 03:00:00|1392.6|1391.4|1392.2|1391|1393|1391.8|1391.6|1390.4|206
1693454400000|2023-08-31 04:00:00|1392.1|1390.9|1392.7|1391.5|1393.9|1392.7|1392.1|1390.9|137
1693458000000|2023-08-31 05:00:00|1392.4|1391.2|1394.8|1393.6|1394.8|1393.6|1391.4|1390.2|716
1693461600000|2023-08-31 06:00:00|1394.9|1393.7|1391.4|1390.2|1395.1|1393.9|1390.3|1389.1|539
1693465200000|2023-08-31 07:00:00|1391.3|1390.1|1392.7|1391.5|1393.2|1392|1389.9|1388.7|831
1693468800000|2023-08-31 08:00:00|1392.5|1391.3|1392.7|1391.5|1393.5|1392.3|1391.1|1389.9|381
1693472400000|2023-08-31 09:00:00|1392.8|1391.6|1388.7|1387.5|1393.2|1392|1388.6|1387.4|758
1693476000000|2023-08-31 10:00:00|1388.8|1387.6|1390|1388.8|1390.8|1389.6|1388.3|1387.1|455
1693479600000|2023-08-31 11:00:00|1389.9|1388.7|1395.6|1394.4|1396.7|1395.5|1389.4|1388.2|1315
1693483200000|2023-08-31 12:00:00|1395.5|1394.3|1392.6|1391.4|1397.3|1396.1|1391.7|1390.5|1888
1693486800000|2023-08-31 13:00:00|1390.8|1389.6|1390|1388.8|1391.5|1390.3|1384.7|1383.5|8547
1693490400000|2023-08-31 14:00:00|1389.8|1388.6|1390.2|1389|1391.6|1390.4|1386.9|1385.7|7952
1693494000000|2023-08-31 15:00:00|1390.4|1389.2|1386.5|1385.3|1392.7|1391.5|1384|1382.8|6934
1693497600000|2023-08-31 16:00:00|1386.6|1385.4|1386.7|1385.5|1388.7|1387.5|1383.8|1382.6|5854
1693501200000|2023-08-31 17:00:00|1386.4|1385.2|1377.8|1376.6|1386.9|1385.7|1374.9|1373.7|10039
1693504800000|2023-08-31 18:00:00|1377.7|1376.5|1375.5|1374.3|1379.9|1378.7|1375.1|1373.9|7303
1693526400000|2023-09-01 00:00:00|1377|1375.8|1376.5|1375.3|1379.5|1378.3|1374.3|1373.1|1788
1693530000000|2023-09-01 01:00:00|1376.7|1375.5|1384.3|1383.1|1385.8|1384.6|1376.7|1375.5|3034
1693533600000|2023-09-01 02:00:00|1384.5|1383.3|1384|1382.8|1385.8|1384.6|1382.1|1380.9|1010
1693537200000|2023-09-01 03:00:00|1383.9|1382.7|1385.1|1383.9|1386|1384.8|1383.2|1382|1055
1693540800000|2023-09-01 04:00:00|1385.3|1384.1|1384.4|1383.2|1385.9|1384.7|1384.2|1383|210
1693544400000|2023-09-01 05:00:00|1384.5|1383.3|1387.2|1386|1388.3|1387.1|1384.3|1383.1|1524
1693548000000|2023-09-01 06:00:00|1387.3|1386.1|1390.5|1389.3|1390.6|1389.4|1386.7|1385.5|1867
1693551600000|2023-09-01 07:00:00|1390.6|1389.4|1389.9|1388.7|1390.8|1389.6|1388.6|1387.4|1075
1693555200000|2023-09-01 08:00:00|1389.7|1388.5|1387.5|1386.3|1389.7|1388.5|1387|1385.8|1087
1693558800000|2023-09-01 09:00:00|1387.4|1386.2|1389|1387.8|1389|1387.8|1386.3|1385.1|699
1693562400000|2023-09-01 10:00:00|1388.9|1387.7|1389.2|1388|1389.6|1388.4|1387|1385.8|629
1693566000000|2023-09-01 11:00:00|1389.1|1387.9|1390.7|1389.5|1390.7|1389.5|1388.6|1387.4|1132
1693569600000|2023-09-01 12:00:00|1390.8|1389.6|1390.2|1389|1391.7|1390.5|1389.5|1388.3|1565
1693573200000|2023-09-01 13:00:00|1389.9|1388.7|1383.7|1382.5|1392.5|1391.3|1382.4|1381.2|8077
1693576800000|2023-09-01 14:00:00|1383.6|1382.4|1380.6|1379.4|1384.3|1383.1|1376.5|1375.3|10603
1693580400000|2023-09-01 15:00:00|1380.5|1379.3|1377.8|1376.6|1381.7|1380.5|1374.2|1373|8104
1693584000000|2023-09-01 16:00:00|1377.9|1376.7|1381.5|1380.3|1381.8|1380.6|1376.5|1375.3|4803
1693587600000|2023-09-01 17:00:00|1381.6|1380.4|1376.6|1375.4|1382.2|1381|1376.2|1375|5505
1693591200000|2023-09-01 18:00:00|1376.7|1375.5|1376.6|1375.4|1378.3|1377.1|1376.1|1374.9|4962
1693872000000|2023-09-05 00:00:00|1377.3|1376.1|1381.7|1380.5|1384.8|1383.6|1374.6|1373.4|3021
1693875600000|2023-09-05 01:00:00|1381.6|1380.4|1378.2|1377|1381.6|1380.4|1376|1374.8|2137
1693879200000|2023-09-05 02:00:00|1378.1|1376.9|1377.3|1376.1|1378.7|1377.5|1375.9|1374.7|791
1693882800000|2023-09-05 03:00:00|1377.4|1376.2|1379.2|1378|1379.7|1378.5|1376.5|1375.3|390
1693886400000|2023-09-05 04:00:00|1379.1|1377.9|1379.5|1378.3|1380.5|1379.3|1378.7|1377.5|214
1693890000000|2023-09-05 05:00:00|1379.6|1378.4|1376.6|1375.4|1379.8|1378.6|1376.2|1375|678
1693893600000|2023-09-05 06:00:00|1376.5|1375.3|1373.2|1372|1376.8|1375.6|1372.9|1371.7|1366
1693897200000|2023-09-05 07:00:00|1373.1|1371.9|1370.6|1369.4|1373.5|1372.3|1370.5|1369.3|1897
1693900800000|2023-09-05 08:00:00|1370.5|1369.3|1372.5|1371.3|1373.5|1372.3|1370.1|1368.9|675
1693904400000|2023-09-05 09:00:00|1372.4|1371.2|1372.3|1371.1|1374.1|1372.9|1372.1|1370.9|530
1693908000000|2023-09-05 10:00:00|1372.4|1371.2|1370.8|1369.6|1372.4|1371.2|1370.6|1369.4|716
1693911600000|2023-09-05 11:00:00|1371|1369.8|1371.8|1370.6|1372.8|1371.6|1370.2|1369|894
1693915200000|2023-09-05 12:00:00|1371.7|1370.5|1372.4|1371.2|1373.6|1372.4|1370.7|1369.5|1411
1693918800000|2023-09-05 13:00:00|1375.7|1374.5|1378.8|1377.6|1379.4|1378.2|1369.8|1368.6|8279
1693922400000|2023-09-05 14:00:00|1378.7|1377.5|1376.4|1375.2|1380.3|1379.1|1370.8|1369.6|7763
1693926000000|2023-09-05 15:00:00|1376.2|1375|1370.4|1369.2|1380.2|1379|1370.2|1369|6425
1693929600000|2023-09-05 16:00:00|1370.2|1369|1368.6|1367.4|1371.6|1370.4|1366.4|1365.2|6527
1693933200000|2023-09-05 17:00:00|1368.5|1367.3|1370|1368.8|1374.8|1373.6|1367.6|1366.4|6600
1693936800000|2023-09-05 18:00:00|1370.1|1368.9|1375.7|1374.5|1376.3|1375.1|1369.7|1368.5|4847
1693958400000|2023-09-06 00:00:00|1387.5|1386.3|1380.4|1379.2|1389|1387.8|1379|1377.8|3041
1693962000000|2023-09-06 01:00:00|1380.5|1379.3|1383.6|1382.4|1383.7|1382.5|1380.1|1378.9|1407
1693965600000|2023-09-06 02:00:00|1383.5|1382.3|1381.8|1380.6|1383.7|1382.5|1380.4|1379.2|739
1693969200000|2023-09-06 03:00:00|1381.7|1380.5|1382|1380.8|1382.4|1381.2|1381.2|1380|207
1693972800000|2023-09-06 04:00:00|1381.9|1380.7|1381.2|1380|1382.7|1381.5|1381.1|1379.9|209
1693976400000|2023-09-06 05:00:00|1380.9|1379.7|1382.4|1381.2|1382.6|1381.4|1380.2|1379|958
1693980000000|2023-09-06 06:00:00|1382.3|1381.1|1378.9|1377.7|1382.5|1381.3|1378.7|1377.5|636
1693983600000|2023-09-06 07:00:00|1378.7|1377.5|1380|1378.8|1380.5|1379.3|1378.6|1377.4|1001
1693987200000|2023-09-06 08:00:00|1379.9|1378.7|1382.8|1381.6|1382.8|1381.6|1379.3|1378.1|738
1693990800000|2023-09-06 09:00:00|1382.6|1381.4|1385|1383.8|1385.4|1384.2|1382.1|1380.9|1204
1693994400000|2023-09-06 10:00:00|1384.9|1383.7|1386.6|1385.4|1386.8|1385.6|1384.9|1383.7|880
1693998000000|2023-09-06 11:00:00|1386.5|1385.3|1387.2|1386|1387.5|1386.3|1386|1384.8|956
1694001600000|2023-09-06 12:00:00|1387.3|1386.1|1385.4|1384.2|1387.5|1386.3|1384.7|1383.5|1341
1694005200000|2023-09-06 13:00:00|1385.5|1384.3|1390.9|1389.7|1392.9|1391.7|1383.3|1382.1|12066
1694008800000|2023-09-06 14:00:00|1390.7|1389.5|1387.8|1386.6|1391.4|1390.2|1386.4|1385.2|9906
1694012400000|2023-09-06 15:00:00|1387.9|1386.7|1385.4|1384.2|1391.6|1390.4|1384.4|1383.2|9046
1694016000000|2023-09-06 16:00:00|1384.8|1383.6|1381.4|1380.2|1385.1|1383.9|1381.1|1379.9|6262
1694019600000|2023-09-06 17:00:00|1381.6|1380.4|1385.7|1384.5|1385.7|1384.5|1379.1|1377.9|5713
1694023200000|2023-09-06 18:00:00|1385.6|1384.4|1383.1|1381.9|1385.6|1384.4|1382.9|1381.7|5109
1694044800000|2023-09-07 00:00:00|1384.7|1383.5|1381.3|1380.1|1386|1384.8|1381.2|1380|864
1694048400000|2023-09-07 01:00:00|1381.5|1380.3|1382.5|1381.3|1383.5|1382.3|1379.8|1378.6|715
1694052000000|2023-09-07 02:00:00|1382.3|1381.1|1380.9|1379.7|1382.8|1381.6|1380.9|1379.7|456
1694055600000|2023-09-07 03:00:00|1380.8|1379.6|1380.5|1379.3|1381.5|1380.3|1379.5|1378.3|466
1694059200000|2023-09-07 04:00:00|1380.6|1379.4|1380|1378.8|1380.8|1379.6|1379.5|1378.3|225
1694062800000|2023-09-07 05:00:00|1379.9|1378.7|1379.5|1378.3|1380.4|1379.2|1379|1377.8|1113
1694066400000|2023-09-07 06:00:00|1379.2|1378|1380|1378.8|1380.9|1379.7|1379.1|1377.9|566
1694070000000|2023-09-07 07:00:00|1379.9|1378.7|1376.9|1375.7|1380.1|1378.9|1375.7|1374.5|1418
1694073600000|2023-09-07 08:00:00|1377|1375.8|1377.7|1376.5|1377.7|1376.5|1375|1373.8|877
1694077200000|2023-09-07 09:00:00|1377.8|1376.6|1376.4|1375.2|1378.2|1377|1374.8|1373.6|871
1694080800000|2023-09-07 10:00:00|1376.5|1375.3|1379.7|1378.5|1380|1378.8|1376.5|1375.3|783
1694084400000|2023-09-07 11:00:00|1379.5|1378.3|1380.8|1379.6|1380.8|1379.6|1378.5|1377.3|739
1694088000000|2023-09-07 12:00:00|1380.7|1379.5|1379.9|1378.7|1381.5|1380.3|1379|1377.8|861
1694091600000|2023-09-07 13:00:00|1378|1376.8|1376|1374.8|1378|1376.8|1372|1370.8|8688
1694095200000|2023-09-07 14:00:00|1376.1|1374.9|1373.4|1372.2|1378|1376.8|1372.5|1371.3|8377
1694098800000|2023-09-07 15:00:00|1373.3|1372.1|1370.4|1369.2|1374.5|1373.3|1369.9|1368.7|6834
1694102400000|2023-09-07 16:00:00|1370.3|1369.1|1371.8|1370.6|1374.3|1373.1|1369|1367.8|6827
1694106000000|2023-09-07 17:00:00|1371.9|1370.7|1368.4|1367.2|1372.3|1371.1|1366|1364.8|8638
1694109600000|2023-09-07 18:00:00|1368.7|1367.5|1369.1|1367.9|1369.9|1368.7|1368|1366.8|5915
1694131200000|2023-09-08 00:00:00|1369.6|1368.4|1368.8|1367.6|1370.5|1369.3|1366.4|1365.2|1854
1694134800000|2023-09-08 01:00:00|1368.9|1367.7|1364.1|1362.9|1369.9|1368.7|1362.8|1361.6|3047
1694138400000|2023-09-08 02:00:00|1364.2|1363|1365|1363.8|1365.9|1364.7|1364.1|1362.9|591
1694142000000|2023-09-08 03:00:00|1364.9|1363.7|1364.1|1362.9|1365.2|1364|1364|1362.8|376
1694145600000|2023-09-08 04:00:00|1364.2|1363|1363.4|1362.2|1364.3|1363.1|1363|1361.8|255
1694149200000|2023-09-08 05:00:00|1363.3|1362.1|1364.9|1363.7|1365|1363.8|1361.9|1360.7|724
1694152800000|2023-09-08 06:00:00|1364.8|1363.6|1365.1|1363.9|1366.5|1365.3|1364.3|1363.1|1252
1694156400000|2023-09-08 07:00:00|1365|1363.8|1366.5|1365.3|1366.9|1365.7|1364.7|1363.5|394
1694160000000|2023-09-08 08:00:00|1366.6|1365.4|1364.8|1363.6|1367.4|1366.2|1364.8|1363.6|955
1694163600000|2023-09-08 09:00:00|1364.7|1363.5|1365.3|1364.1|1365.9|1364.7|1363.5|1362.3|620
1694167200000|2023-09-08 10:00:00|1365.4|1364.2|1367.6|1366.4|1368.3|1367.1|1365.4|1364.2|639
1694170800000|2023-09-08 11:00:00|1367.7|1366.5|1368.6|1367.4|1369.8|1368.6|1367.4|1366.2|687
1694174400000|2023-09-08 12:00:00|1368.8|1367.6|1370|1368.8|1371.1|1369.9|1367.8|1366.6|1590
1694178000000|2023-09-08 13:00:00|1370.7|1369.5|1367.2|1366|1370.8|1369.6|1362.1|1360.9|9737
1694181600000|2023-09-08 14:00:00|1367.3|1366.1|1370.9|1369.7|1372.8|1371.6|1365.3|1364.1|8865
1694185200000|2023-09-08 15:00:00|1371|1369.8|1370.7|1369.5|1373|1371.8|1367.9|1366.7|5378
1694188800000|2023-09-08 16:00:00|1370.6|1369.4|1369.9|1368.7|1372.1|1370.9|1368.4|1367.2|6363
1694192400000|2023-09-08 17:00:00|1370|1368.8|1374|1372.8|1374.2|1373|1369.4|1368.2|5021
1694196000000|2023-09-08 18:00:00|1374.1|1372.9|1373.4|1372.2|1374.2|1373|1371.4|1370.2|4810
1694390400000|2023-09-11 00:00:00|1372.5|1371.3|1376.6|1375.4|1377.2|1376|1371.9|1370.7|1197
1694394000000|2023-09-11 01:00:00|1376.5|1375.3|1376.7|1375.5|1379.4|1378.2|1374.7|1373.5|1404
1694397600000|2023-09-11 02:00:00|1376.6|1375.4|1379.2|1378|1379.4|1378.2|1376.4|1375.2|622
1694401200000|2023-09-11 03:00:00|1378.9|1377.7|1378.2|1377|1379.4|1378.2|1377.9|1376.7|280
1694404800000|2023-09-11 04:00:00|1378.1|1376.9|1378.7|1377.5|1379.1|1377.9|1377.6|1376.4|248
1694408400000|2023-09-11 05:00:00|1378.6|1377.4|1376.5|1375.3|1379.7|1378.5|1376.5|1375.3|819
1694412000000|2023-09-11 06:00:00|1376.7|1375.5|1376.5|1375.3|1376.8|1375.6|1375.5|1374.3|489
1694415600000|2023-09-11 07:00:00|1376.3|1375.1|1377.6|1376.4|1378.3|1377.1|1376.2|1375|1874
1694419200000|2023-09-11 08:00:00|1377.7|1376.5|1375.1|1373.9|1377.9|1376.7|1373.9|1372.7|793
1694422800000|2023-09-11 09:00:00|1375.5|1374.3|1375.8|1374.6|1376.4|1375.2|1374.8|1373.6|372
1694426400000|2023-09-11 10:00:00|1375.7|1374.5|1376.3|1375.1|1376.9|1375.7|1374.5|1373.3|266
1694430000000|2023-09-11 11:00:00|1376.4|1375.2|1376.8|1375.6|1378.8|1377.6|1375.7|1374.5|1181
1694433600000|2023-09-11 12:00:00|1376.9|1375.7|1379.5|1378.3|1381.3|1380.1|1376.8|1375.6|1596
1694437200000|2023-09-11 13:00:00|1381.1|1379.9|1376.5|1375.3|1382.3|1381.1|1375.4|1374.2|9874
1694440800000|2023-09-11 14:00:00|1376.4|1375.2|1377.8|1376.6|1381.8|1380.6|1375.6|1374.4|7514
1694444400000|2023-09-11 15:00:00|1377.7|1376.5|1378.9|1377.7|1380.3|1379.1|1376.3|1375.1|5855
1694448000000|2023-09-11 16:00:00|1379.1|1377.9|1381.7|1380.5|1382.1|1380.9|1377.1|1375.9|6934
1694451600000|2023-09-11 17:00:00|1381.8|1380.6|1377.3|1376.1|1383.1|1381.9|1377.3|1376.1|5723
1694455200000|2023-09-11 18:00:00|1377.5|1376.3|1380.2|1379|1380.5|1379.3|1377.3|1376.1|7688
1694476800000|2023-09-12 00:00:00|1378.5|1377.3|1380.4|1379.2|1381.8|1380.6|1378.3|1377.1|773
1694480400000|2023-09-12 01:00:00|1380.5|1379.3|1377.8|1376.6|1382.2|1381|1377.8|1376.6|1139
1694484000000|2023-09-12 02:00:00|1378|1376.8|1376.4|1375.2|1379.6|1378.4|1376.3|1375.1|983
1694487600000|2023-09-12 03:00:00|1376.5|1375.3|1375.8|1374.6|1376.8|1375.6|1375.6|1374.4|485
1694491200000|2023-09-12 04:00:00|1375.7|1374.5|1375.4|1374.2|1376|1374.8|1375|1373.8|361
1694494800000|2023-09-12 05:00:00|1375.3|1374.1|1372.9|1371.7|1375.4|1374.2|1372.9|1371.7|1061
1694498400000|2023-09-12 06:00:00|1373.2|1372|1373|1371.8|1374|1372.8|1371.1|1369.9|1489
1694502000000|2023-09-12 07:00:00|1372.9|1371.7|1374.5|1373.3|1375.2|1374|1372.2|1371|1585
1694505600000|2023-09-12 08:00:00|1374.6|1373.4|1373.5|1372.3|1376.1|1374.9|1373|1371.8|906
1694509200000|2023-09-12 09:00:00|1373.4|1372.2|1374.5|1373.3|1374.7|1373.5|1372.7|1371.5|918
1694512800000|2023-09-12 10:00:00|1374.4|1373.2|1373.7|1372.5|1375.4|1374.2|1373.2|1372|603
1694516400000|2023-09-12 11:00:00|1373.6|1372.4|1372.4|1371.2|1374.4|1373.2|1370.7|1369.5|1395
1694520000000|2023-09-12 12:00:00|1372.5|1371.3|1374.1|1372.9|1374.3|1373.1|1372|1370.8|1289
1694523600000|2023-09-12 13:00:00|1371.2|1370|1367|1365.8|1371.7|1370.5|1363.3|1362.1|12836
1694527200000|2023-09-12 14:00:00|1366.9|1365.7|1367.7|1366.5|1368|1366.8|1361.2|1360|13600
1694530800000|2023-09-12 15:00:00|1367.9|1366.7|1368.6|1367.4|1371.9|1370.7|1366.2|1365|10912
1694534400000|2023-09-12 16:00:00|1354.9|1353.7|1355.7|1354.5|1369.5|1368.3|1351.1|1349.9|29484
1694538000000|2023-09-12 17:00:00|1355.6|1354.4|1357.8|1356.6|1361.5|1360.3|1355.3|1354.1|8848
1694541600000|2023-09-12 18:00:00|1357.7|1356.5|1354.9|1353.7|1358.5|1357.3|1354.9|1353.7|9770
1694563200000|2023-09-13 00:00:00|1354.7|1353.5|1357.9|1356.7|1360.1|1358.9|1353.8|1352.6|2076
1694566800000|2023-09-13 01:00:00|1358|1356.8|1357.2|1356|1360.4|1359.2|1356.2|1355|1588
1694570400000|2023-09-13 02:00:00|1357.1|1355.9|1354.8|1353.6|1358.5|1357.3|1353.4|1352.2|1027
1694574000000|2023-09-13 03:00:00|1354.7|1353.5|1354.4|1353.2|1355.3|1354.1|1353.4|1352.2|533
1694577600000|2023-09-13 04:00:00|1354.3|1353.1|1355.5|1354.3|1355.6|1354.4|1353.4|1352.2|616
1694581200000|2023-09-13 05:00:00|1355.7|1354.5|1354.8|1353.6|1355.9|1354.7|1354.1|1352.9|915
1694584800000|2023-09-13 06:00:00|1354.7|1353.5|1354.5|1353.3|1355.8|1354.6|1354|1352.8|1132
1694588400000|2023-09-13 07:00:00|1354.7|1353.5|1360.5|1359.3|1361.2|1360|1354.7|1353.5|1414
1694592000000|2023-09-13 08:00:00|1360.6|1359.4|1358.4|1357.2|1361|1359.8|1357.7|1356.5|754
1694595600000|2023-09-13 09:00:00|1358.3|1357.1|1357.2|1356|1358.4|1357.2|1355.6|1354.4|905
1694599200000|2023-09-13 10:00:00|1357.1|1355.9|1355|1353.8|1357.6|1356.4|1354.8|1353.6|557
1694602800000|2023-09-13 11:00:00|1355.1|1353.9|1355.4|1354.2|1357.6|1356.4|1354.3|1353.1|799
1694606400000|2023-09-13 12:00:00|1355.5|1354.3|1357.1|1355.9|1358.7|1357.5|1354.4|1353.2|2007
1694610000000|2023-09-13 13:00:00|1356.5|1355.3|1350.7|1349.5|1360|1358.8|1346.2|1345|12851
1694613600000|2023-09-13 14:00:00|1350.8|1349.6|1350.3|1349.1|1351.9|1350.7|1344.9|1343.7|12901
1694617200000|2023-09-13 15:00:00|1350.2|1349|1352|1350.8|1352.9|1351.7|1349.4|1348.2|7188
1694620800000|2023-09-13 16:00:00|1352.1|1350.9|1356|1354.8|1356.8|1355.6|1350.9|1349.7|8208
1694624400000|2023-09-13 17:00:00|1356.1|1354.9|1360.5|1359.3|1360.5|1359.3|1356|1354.8|5548
1694628000000|2023-09-13 18:00:00|1360.4|1359.2|1361.9|1360.7|1362.3|1361.1|1358.8|1357.6|5662
1694649600000|2023-09-14 00:00:00|1364.6|1363.4|1364.3|1363.1|1366|1364.8|1362.7|1361.5|1546
1694653200000|2023-09-14 01:00:00|1363.7|1362.5|1364.6|1363.4|1365.8|1364.6|1362.5|1361.3|1138
1694656800000|2023-09-14 02:00:00|1364.3|1363.1|1362|1360.8|1364.8|1363.6|1361.3|1360.1|962
1694660400000|2023-09-14 03:00:00|1362.1|1360.9|1361.7|1360.5|1363.3|1362.1|1361.5|1360.3|645
1694664000000|2023-09-14 04:00:00|1361.8|1360.6|1362|1360.8|1362.7|1361.5|1361.4|1360.2|242
1694667600000|2023-09-14 05:00:00|1361.9|1360.7|1361.7|1360.5|1362.9|1361.7|1361.2|1360|524
1694671200000|2023-09-14 06:00:00|1361.5|1360.3|1359.9|1358.7|1361.8|1360.6|1358.8|1357.6|987
1694674800000|2023-09-14 07:00:00|1359.5|1358.3|1358.7|1357.5|1360.7|1359.5|1358.2|1357|542
1694678400000|2023-09-14 08:00:00|1358.5|1357.3|1360.3|1359.1|1361.4|1360.2|1358|1356.8|895
1694682000000|2023-09-14 09:00:00|1360.2|1359|1362|1360.8|1362.9|1361.7|1360|1358.8|1203
1694685600000|2023-09-14 10:00:00|1362.1|1360.9|1362.6|1361.4|1363.1|1361.9|1361.5|1360.3|392
1694689200000|2023-09-14 11:00:00|1362.8|1361.6|1365.2|1364|1365.4|1364.2|1362.8|1361.6|1122
1694692800000|2023-09-14 12:00:00|1365.1|1363.9|1361.4|1360.2|1365.3|1364.1|1358.9|1357.7|1344
1694696400000|2023-09-14 13:00:00|1360.6|1359.4|1362.7|1361.5|1366.1|1364.9|1358.7|1357.5|7897
1694700000000|2023-09-14 14:00:00|1362.6|1361.4|1366.6|1365.4|1366.6|1365.4|1357.3|1356.1|15755
1694703600000|2023-09-14 15:00:00|1366.5|1365.3|1371.5|1370.3|1371.9|1370.7|1366.1|1364.9|12103
1694707200000|2023-09-14 16:00:00|1371.4|1370.2|1373.4|1372.2|1373.9|1372.7|1371.2|1370|7659
1694710800000|2023-09-14 17:00:00|1373.2|1372|1371.4|1370.2|1374.9|1373.7|1370.1|1368.9|12038
1694714400000|2023-09-14 18:00:00|1371.5|1370.3|1371.8|1370.6|1372.4|1371.2|1370.1|1368.9|5972
1694736000000|2023-09-15 00:00:00|1371.7|1370.5|1372.7|1371.5|1375.2|1374|1371.7|1370.5|1823
1694739600000|2023-09-15 01:00:00|1372.5|1371.3|1372.5|1371.3|1373.9|1372.7|1370.8|1369.6|3116
1694743200000|2023-09-15 02:00:00|1372.6|1371.4|1376.7|1375.5|1377.2|1376|1372.6|1371.4|1259
1694746800000|2023-09-15 03:00:00|1376.5|1375.3|1377|1375.8|1377.3|1376.1|1375.5|1374.3|514
1694750400000|2023-09-15 04:00:00|1377.1|1375.9|1377.7|1376.5|1378.3|1377.1|1376.8|1375.6|796
1694754000000|2023-09-15 05:00:00|1377.6|1376.4|1374.7|1373.5|1378.1|1376.9|1374.6|1373.4|951
1694757600000|2023-09-15 06:00:00|1374.8|1373.6|1375.1|1373.9|1376.4|1375.2|1373.5|1372.3|463
1694761200000|2023-09-15 07:00:00|1375|1373.8|1370.9|1369.7|1375.1|1373.9|1370.7|1369.5|678
1694764800000|2023-09-15 08:00:00|1370.8|1369.6|1369.7|1368.5|1370.9|1369.7|1368.4|1367.2|2313
1694768400000|2023-09-15 09:00:00|1369.6|1368.4|1368.4|1367.2|1369.8|1368.6|1368.3|1367.1|435
1694772000000|2023-09-15 10:00:00|1368.2|1367|1368|1366.8|1369.4|1368.2|1366.3|1365.1|745
1694775600000|2023-09-15 11:00:00|1368.1|1366.9|1364.3|1363.1|1368.4|1367.2|1364.3|1363.1|1050
1694779200000|2023-09-15 12:00:00|1364.2|1363|1365.9|1364.7|1366|1364.8|1363|1361.8|2152
1694782800000|2023-09-15 13:00:00|1363.5|1362.3|1363.9|1362.7|1365.2|1364|1359.5|1358.3|7471
1694786400000|2023-09-15 14:00:00|1364|1362.8|1357.6|1356.4|1365.3|1364.1|1357|1355.8|8421
1694790000000|2023-09-15 15:00:00|1357.7|1356.5|1355.6|1354.4|1360.2|1359|1355.1|1353.9|9199
1694793600000|2023-09-15 16:00:00|1355.5|1354.3|1357.6|1356.4|1360.1|1358.9|1355.3|1354.1|7828
1694797200000|2023-09-15 17:00:00|1357.5|1356.3|1352.3|1351.1|1358.6|1357.4|1351.6|1350.4|7551
1694800800000|2023-09-15 18:00:00|1351.9|1350.7|1349|1347.8|1353.3|1352.1|1349|1347.8|6280
1694995200000|2023-09-18 00:00:00|1349.4|1348.2|1354.2|1353|1354.3|1353.1|1349.1|1347.9|1389
1694998800000|2023-09-18 01:00:00|1354.6|1353.4|1353.4|1352.2|1355.9|1354.7|1350.7|1349.5|1323
1695002400000|2023-09-18 02:00:00|1353.3|1352.1|1347.7|1346.5|1353.4|1352.2|1347.7|1346.5|811
1695006000000|2023-09-18 03:00:00|1347.8|1346.6|1346.8|1345.6|1348.4|1347.2|1346.5|1345.3|590
1695009600000|2023-09-18 04:00:00|1346.9|1345.7|1347.5|1346.3|1348.2|1347|1346.6|1345.4|240
1695013200000|2023-09-18 05:00:00|1347.6|1346.4|1348.3|1347.1|1350.1|1348.9|1347.1|1345.9|450
1695016800000|2023-09-18 06:00:00|1348.4|1347.2|1349.4|1348.2|1350.1|1348.9|1347.8|1346.6|769
1695020400000|2023-09-18 07:00:00|1349.3|1348.1|1351.1|1349.9|1352.9|1351.7|1349.3|1348.1|788
1695024000000|2023-09-18 08:00:00|1351.2|1350|1350.3|1349.1|1352.6|1351.4|1350|1348.8|372
1695027600000|2023-09-18 09:00:00|1350.2|1349|1349.1|1347.9|1351.8|1350.6|1348.3|1347.1|684
1695031200000|2023-09-18 10:00:00|1349|1347.8|1347.9|1346.7|1350.2|1349|1347.7|1346.5|702
1695034800000|2023-09-18 11:00:00|1347.8|1346.6|1348.2|1347|1348.8|1347.6|1347.2|1346|742
1695038400000|2023-09-18 12:00:00|1348.1|1346.9|1348.6|1347.4|1348.8|1347.6|1346.7|1345.5|1071
1695042000000|2023-09-18 13:00:00|1346.8|1345.6|1335.6|1334.4|1347|1345.8|1335|1333.8|12996
1695045600000|2023-09-18 14:00:00|1335.7|1334.5|1331.1|1329.9|1335.7|1334.5|1330.8|1329.6|12390
1695049200000|2023-09-18 15:00:00|1330.9|1329.7|1329.1|1327.9|1334.4|1333.2|1329|1327.8|8325
1695052800000|2023-09-18 16:00:00|1329.2|1328|1329.1|1327.9|1331.9|1330.7|1327.9|1326.7|9924
1695056400000|2023-09-18 17:00:00|1329.4|1328.2|1329.1|1327.9|1331.2|1330|1327.7|1326.5|6031
1695060000000|2023-09-18 18:00:00|1329.2|1328|1327.5|1326.3|1330|1328.8|1327.1|1325.9|6072
1695081600000|2023-09-19 00:00:00|1326|1324.8|1325.9|1324.7|1326.4|1325.2|1324.2|1323|1518
1695085200000|2023-09-19 01:00:00|1325.7|1324.5|1323.2|1322|1326.8|1325.6|1322.8|1321.6|1395
1695088800000|2023-09-19 02:00:00|1323.3|1322.1|1322.3|1321.1|1323.8|1322.6|1321.6|1320.4|1513
1695092400000|2023-09-19 03:00:00|1322.8|1321.6|1323|1321.8|1323.3|1322.1|1322.3|1321.1|267
1695096000000|2023-09-19 04:00:00|1323.1|1321.9|1321.7|1320.5|1323.6|1322.4|1321.6|1320.4|367
1695099600000|2023-09-19 05:00:00|1321.8|1320.6|1320.2|1319|1322.1|1320.9|1320|1318.8|901
1695103200000|2023-09-19 06:00:00|1320.1|1318.9|1321.2|1320|1322.8|1321.6|1319.9|1318.7|1505
1695106800000|2023-09-19 07:00:00|1321.1|1319.9|1321.9|1320.7|1322.3|1321.1|1320|1318.8|1542
1695110400000|2023-09-19 08:00:00|1321.8|1320.6|1321.9|1320.7|1323.3|1322.1|1321.4|1320.2|789
1695114000000|2023-09-19 09:00:00|1321.8|1320.6|1323|1321.8|1324|1322.8|1321.2|1320|849
1695117600000|2023-09-19 10:00:00|1323.1|1321.9|1323|1321.8|1324.4|1323.2|1322.4|1321.2|1455
1695121200000|2023-09-19 11:00:00|1322.9|1321.7|1324|1322.8|1324.2|1323|1322.9|1321.7|956
1695124800000|2023-09-19 12:00:00|1324.1|1322.9|1325.6|1324.4|1328.9|1327.7|1324.1|1322.9|3301
1695128400000|2023-09-19 13:00:00|1326.1|1324.9|1330.1|1328.9|1330.7|1329.5|1321.4|1320.2|9608
1695132000000|2023-09-19 14:00:00|1330.3|1329.1|1325.3|1324.1|1330.9|1329.7|1321.5|1320.3|10899
1695135600000|2023-09-19 15:00:00|1325.2|1324|1326.7|1325.5|1328.5|1327.3|1324|1322.8|13624
1695139200000|2023-09-19 16:00:00|1326.9|1325.7|1325.8|1324.6|1330.9|1329.7|1325.6|1324.4|5569
1695142800000|2023-09-19 17:00:00|1325.9|1324.7|1328.1|1326.9|1328.1|1326.9|1325.4|1324.2|4515
1695146400000|2023-09-19 18:00:00|1328|1326.8|1326.8|1325.6|1328|1326.8|1326|1324.8|6820
1695168000000|2023-09-20 00:00:00|1327|1325.8|1327.2|1326|1329|1327.8|1326.6|1325.4|1770
1695171600000|2023-09-20 01:00:00|1327.3|1326.1|1329.1|1327.9|1329.7|1328.5|1326.7|1325.5|1799
1695175200000|2023-09-20 02:00:00|1329|1327.8|1326.5|1325.3|1329.1|1327.9|1326|1324.8|743
1695178800000|2023-09-20 03:00:00|1326.6|1325.4|1328.6|1327.4|1329.2|1328|1326.6|1325.4|411
1695182400000|2023-09-20 04:00:00|1328.4|1327.2|1328.6|1327.4|1329.2|1328|1328.3|1327.1|92
1695186000000|2023-09-20 05:00:00|1328.7|1327.5|1329.4|1328.2|1330.6|1329.4|1328.6|1327.4|602
1695189600000|2023-09-20 06:00:00|1329.3|1328.1|1329.5|1328.3|1331.7|1330.5|1328.8|1327.6|1642
1695193200000|2023-09-20 07:00:00|1329.4|1328.2|1328.2|1327|1330.6|1329.4|1327|1325.8|1457
1695196800000|2023-09-20 08:00:00|1328.3|1327.1|1329.8|1328.6|1330.2|1329|1325.2|1324|910
1695200400000|2023-09-20 09:00:00|1329.7|1328.5|1330.3|1329.1|1331.1|1329.9|1329.3|1328.1|2052
1695204000000|2023-09-20 10:00:00|1330.2|1329|1328.6|1327.4|1330.5|1329.3|1327.8|1326.6|715
1695207600000|2023-09-20 11:00:00|1328.1|1326.9|1327.7|1326.5|1329.6|1328.4|1327.6|1326.4|953
1695211200000|2023-09-20 12:00:00|1327.9|1326.7|1329.1|1327.9|1329.5|1328.3|1327.1|1325.9|1573
1695214800000|2023-09-20 13:00:00|1329.3|1328.1|1326.1|1324.9|1329.7|1328.5|1322.2|1321|8809
1695218400000|2023-09-20 14:00:00|1326.2|1325|1326.6|1325.4|1327.3|1326.1|1322.1|1320.9|9268
1695222000000|2023-09-20 15:00:00|1326.7|1325.5|1331.4|1330.2|1331.9|1330.7|1326.6|1325.4|8167
1695225600000|2023-09-20 16:00:00|1331.3|1330.1|1332.6|1331.4|1334.4|1333.2|1331.2|1330|6987
1695229200000|2023-09-20 17:00:00|1332.8|1331.6|1333.1|1331.9|1334.7|1333.5|1331.2|1330|5194
1695232800000|2023-09-20 18:00:00|1333.4|1332.2|1331.9|1330.7|1333.4|1332.2|1331|1329.8|3953
1695254400000|2023-09-21 00:00:00|1330.8|1329.6|1328.9|1327.7|1333.9|1332.7|1328.4|1327.2|1301
1695258000000|2023-09-21 01:00:00|1328.7|1327.5|1325.9|1324.7|1329.3|1328.1|1325.4|1324.2|1553
1695261600000|2023-09-21 02:00:00|1325.8|1324.6|1323.5|1322.3|1326.5|1325.3|1322.7|1321.5|1602
1695265200000|2023-09-21 03:00:00|1323.4|1322.2|1323|1321.8|1324|1322.8|1322.3|1321.1|676
1695268800000|2023-09-21 04:00:00|1322.9|1321.7|1321.5|1320.3|1323.6|1322.4|1321.2|1320|588
1695272400000|2023-09-21 05:00:00|1321.6|1320.4|1318.9|1317.7|1322.4|1321.2|1318.7|1317.5|1032
1695276000000|2023-09-21 06:00:00|1319|1317.8|1319.6|1318.4|1319.9|1318.7|1318.5|1317.3|1311
1695279600000|2023-09-21 07:00:00|1319.5|1318.3|1318.2|1317|1320.9|1319.7|1316.8|1315.6|1453
1695283200000|2023-09-21 08:00:00|1318.5|1317.3|1319|1317.8|1319.8|1318.6|1318.2|1317|596
1695286800000|2023-09-21 09:00:00|1318.9|1317.7|1320.3|1319.1|1322.1|1320.9|1318.9|1317.7|899
1695290400000|2023-09-21 10:00:00|1320.2|1319|1318.2|1317|1320.7|1319.5|1317.6|1316.4|1136
1695294000000|2023-09-21 11:00:00|1318.1|1316.9|1319.1|1317.9|1319.9|1318.7|1316.8|1315.6|2292
1695297600000|2023-09-21 12:00:00|1319|1317.8|1315.4|1314.2|1319.7|1318.5|1314.7|1313.5|2730
1695301200000|2023-09-21 13:00:00|1315.3|1314.1|1312.1|1310.9|1316.5|1315.3|1310.7|1309.5|15304
1695304800000|2023-09-21 14:00:00|1312|1310.8|1311.6|1310.4|1317.5|1316.3|1311.1|1309.9|11115
1695308400000|2023-09-21 15:00:00|1311.9|1310.7|1308.5|1307.3|1315|1313.8|1308.5|1307.3|7507
1695312000000|2023-09-21 16:00:00|1308.4|1307.2|1308.4|1307.2|1310.4|1309.2|1307.1|1305.9|6937
1695315600000|2023-09-21 17:00:00|1308.2|1307|1309.5|1308.3|1311.2|1310|1307|1305.8|7275
1695319200000|2023-09-21 18:00:00|1309.6|1308.4|1306.6|1305.4|1309.6|1308.4|1305.7|1304.5|7198
1695340800000|2023-09-22 00:00:00|1306.1|1304.9|1306.2|1305|1306.9|1305.7|1305.1|1303.9|1109
1695344400000|2023-09-22 01:00:00|1306.3|1305.1|1307.8|1306.6|1308.2|1307|1305.2|1304|2053
1695348000000|2023-09-22 02:00:00|1307.9|1306.7|1310.8|1309.6|1311.4|1310.2|1307.4|1306.2|1496
1695351600000|2023-09-22 03:00:00|1310.9|1309.7|1310.9|1309.7|1311.5|1310.3|1310|1308.8|251
1695355200000|2023-09-22 04:00:00|1311|1309.8|1310.7|1309.5|1311.4|1310.2|1310.6|1309.4|164
1695358800000|2023-09-22 05:00:00|1310.9|1309.7|1310|1308.8|1311.1|1309.9|1309.5|1308.3|397
1695362400000|2023-09-22 06:00:00|1310.2|1309|1311.2|1310|1312.3|1311.1|1309.5|1308.3|1298
1695366000000|2023-09-22 07:00:00|1311.1|1309.9|1311.5|1310.3|1312.3|1311.1|1309.2|1308|875
1695369600000|2023-09-22 08:00:00|1311.3|1310.1|1312.3|1311.1|1312.7|1311.5|1310|1308.8|1206
1695373200000|2023-09-22 09:00:00|1312.2|1311|1311.2|1310|1312.5|1311.3|1310.7|1309.5|383
1695376800000|2023-09-22 10:00:00|1311.1|1309.9|1311.8|1310.6|1313.9|1312.7|1310.7|1309.5|890
1695380400000|2023-09-22 11:00:00|1311.9|1310.7|1313.9|1312.7|1314.2|1313|1311.4|1310.2|1042
1695384000000|2023-09-22 12:00:00|1314|1312.8|1312.9|1311.7|1315.5|1314.3|1312.8|1311.6|1932
1695387600000|2023-09-22 13:00:00|1312.7|1311.5|1311.6|1310.4|1313.7|1312.5|1308.4|1307.2|8870
1695391200000|2023-09-22 14:00:00|1311.8|1310.6|1310|1308.8|1312.2|1311|1306.2|1305|9198
1695394800000|2023-09-22 15:00:00|1310.1|1308.9|1310.8|1309.6|1313.9|1312.7|1310|1308.8|10575
1695398400000|2023-09-22 16:00:00|1310.9|1309.7|1312.9|1311.7|1313.8|1312.6|1308.2|1307|7694
1695402000000|2023-09-22 17:00:00|1313|1311.8|1310.6|1309.4|1314.4|1313.2|1309.3|1308.1|7402
1695405600000|2023-09-22 18:00:00|1310.5|1309.3|1308.3|1307.1|1310.9|1309.7|1308.1|1306.9|5564
1695600000000|2023-09-25 00:00:00|1308.2|1307|1307.2|1306|1310.5|1309.3|1306.8|1305.6|1316
1695603600000|2023-09-25 01:00:00|1307.3|1306.1|1303.5|1302.3|1307.6|1306.4|1303.5|1302.3|1642
1695607200000|2023-09-25 02:00:00|1303.3|1302.1|1307.8|1306.6|1308.5|1307.3|1303.3|1302.1|1470
1695610800000|2023-09-25 03:00:00|1307.9|1306.7|1306|1304.8|1308.9|1307.7|1305.7|1304.5|426
1695614400000|2023-09-25 04:00:00|1305.9|1304.7|1305.7|1304.5|1306.7|1305.5|1305.3|1304.1|156
1695618000000|2023-09-25 05:00:00|1305.6|1304.4|1304.1|1302.9|1306.2|1305|1303.6|1302.4|377
1695621600000|2023-09-25 06:00:00|1303.9|1302.7|1304|1302.8|1305.5|1304.3|1303.3|1302.1|972
1695625200000|2023-09-25 07:00:00|1303.8|1302.6|1305.2|1304|1306.3|1305.1|1303.7|1302.5|556
1695628800000|2023-09-25 08:00:00|1305|1303.8|1304.6|1303.4|1305.2|1304|1303.4|1302.2|590
1695632400000|2023-09-25 09:00:00|1304.5|1303.3|1305.9|1304.7|1305.9|1304.7|1304.2|1303|575
1695636000000|2023-09-25 10:00:00|1305.8|1304.6|1307|1305.8|1307.3|1306.1|1305.2|1304|670
1695639600000|2023-09-25 11:00:00|1306.9|1305.7|1308.9|1307.7|1309.4|1308.2|1306.8|1305.6|729
1695643200000|2023-09-25 12:00:00|1309|1307.8|1307.6|1306.4|1309.5|1308.3|1307|1305.8|1283
1695646800000|2023-09-25 13:00:00|1307|1305.8|1303.1|1301.9|1308.7|1307.5|1298.3|1297.1|10399
1695650400000|2023-09-25 14:00:00|1303|1301.8|1303.1|1301.9|1304.1|1302.9|1299|1297.8|9306
1695654000000|2023-09-25 15:00:00|1303.2|1302|1304.4|1303.2|1307.3|1306.1|1301.8|1300.6|6788
1695657600000|2023-09-25 16:00:00|1304.6|1303.4|1306.3|1305.1|1306.5|1305.3|1302.5|1301.3|5046
1695661200000|2023-09-25 17:00:00|1306.2|1305|1311.3|1310.1|1311.4|1310.2|1305.1|1303.9|7830
1695664800000|2023-09-25 18:00:00|1311.4|1310.2|1313.1|1311.9|1313.8|1312.6|1309.6|1308.4|4959
1695686400000|2023-09-26 00:00:00|1313.6|1312.4|1316.5|1315.3|1320.2|1319|1313.6|1312.4|2749
1695690000000|2023-09-26 01:00:00|1316.4|1315.2|1320|1318.8|1321.4|1320.2|1315.6|1314.4|1635
1695693600000|2023-09-26 02:00:00|1320.1|1318.9|1320|1318.8|1320.7|1319.5|1319.2|1318|483
1695697200000|2023-09-26 03:00:00|1319.9|1318.7|1318.5|1317.3|1320.6|1319.4|1318.4|1317.2|446
1695700800000|2023-09-26 04:00:00|1318.6|1317.4|1319.4|1318.2|1319.4|1318.2|1318.2|1317|342
1695704400000|2023-09-26 05:00:00|1319.6|1318.4|1316.2|1315|1320.1|1318.9|1315.2|1314|1030
1695708000000|2023-09-26 06:00:00|1316.3|1315.1|1313.7|1312.5|1316.5|1315.3|1312.7|1311.5|1527
1695711600000|2023-09-26 07:00:00|1313.9|1312.7|1316.8|1315.6|1316.8|1315.6|1313|1311.8|772
1695715200000|2023-09-26 08:00:00|1316.9|1315.7|1318.6|1317.4|1319.3|1318.1|1316.5|1315.3|1102
1695718800000|2023-09-26 09:00:00|1318.4|1317.2|1318.1|1316.9|1319.6|1318.4|1317.3|1316.1|825
1695722400000|2023-09-26 10:00:00|1317.9|1316.7|1317.3|1316.1|1319.2|1318|1316|1314.8|675
1695726000000|2023-09-26 11:00:00|1317.2|1316|1315.7|1314.5|1319|1317.8|1315.6|1314.4|867
1695729600000|2023-09-26 12:00:00|1315.6|1314.4|1314.1|1312.9|1315.9|1314.7|1312.4|1311.2|1464
1695733200000|2023-09-26 13:00:00|1312.4|1311.2|1307.9|1306.7|1313.9|1312.7|1307.4|1306.2|10108
1695736800000|2023-09-26 14:00:00|1308|1306.8|1307.3|1306.1|1308.5|1307.3|1303.7|1302.5|11685
1695740400000|2023-09-26 15:00:00|1307.2|1306|1310.5|1309.3|1312.5|1311.3|1306.6|1305.4|8233
1695744000000|2023-09-26 16:00:00|1310.6|1309.4|1307.3|1306.1|1311.1|1309.9|1305.8|1304.6|5664
1695747600000|2023-09-26 17:00:00|1307.2|1306|1316.5|1315.3|1316.9|1315.7|1307.2|1306|11331
1695751200000|2023-09-26 18:00:00|1316.4|1315.2|1318.2|1317|1318.5|1317.3|1314.8|1313.6|6363
1695772800000|2023-09-27 00:00:00|1317.2|1316|1313.9|1312.7|1318.4|1317.2|1313.1|1311.9|2012
1695776400000|2023-09-27 01:00:00|1313.8|1312.6|1318.7|1317.5|1318.8|1317.6|1312.2|1311|1664
1695780000000|2023-09-27 02:00:00|1318.8|1317.6|1318.7|1317.5|1319.1|1317.9|1316.9|1315.7|1599
1695783600000|2023-09-27 03:00:00|1318.5|1317.3|1317.6|1316.4|1318.7|1317.5|1317.3|1316.1|286
1695787200000|2023-09-27 04:00:00|1317.7|1316.5|1318.4|1317.2|1318.4|1317.2|1317|1315.8|207
1695790800000|2023-09-27 05:00:00|1318.3|1317.1|1320.7|1319.5|1320.7|1319.5|1317.4|1316.2|1906
1695794400000|2023-09-27 06:00:00|1320.5|1319.3|1324.6|1323.4|1325.3|1324.1|1319.5|1318.3|1815
1695798000000|2023-09-27 07:00:00|1324.5|1323.3|1324.8|1323.6|1326.2|1325|1322.2|1321|1793
1695801600000|2023-09-27 08:00:00|1324.7|1323.5|1326.7|1325.5|1327.7|1326.5|1324.7|1323.5|1059
1695805200000|2023-09-27 09:00:00|1326.5|1325.3|1324|1322.8|1326.6|1325.4|1323.5|1322.3|804
1695808800000|2023-09-27 10:00:00|1324.2|1323|1324.5|1323.3|1325.6|1324.4|1323.8|1322.6|658
1695812400000|2023-09-27 11:00:00|1324.8|1323.6|1322.6|1321.4|1325.2|1324|1322.5|1321.3|1083
1695816000000|2023-09-27 12:00:00|1322.8|1321.6|1321.1|1319.9|1323.9|1322.7|1320.6|1319.4|1352
1695819600000|2023-09-27 13:00:00|1321.9|1320.7|1323.7|1322.5|1326.5|1325.3|1321|1319.8|10747
1695823200000|2023-09-27 14:00:00|1323.6|1322.4|1327|1325.8|1332|1330.8|1323.5|1322.3|13962
1695826800000|2023-09-27 15:00:00|1327.2|1326|1320|1318.8|1329.2|1328|1319.9|1318.7|11523
1695830400000|2023-09-27 16:00:00|1319.9|1318.7|1317.2|1316|1320.7|1319.5|1316.9|1315.7|10285
1695834000000|2023-09-27 17:00:00|1317.3|1316.1|1318.9|1317.7|1320|1318.8|1315.9|1314.7|7840
1695837600000|2023-09-27 18:00:00|1318.8|1317.6|1318.4|1317.2|1319.7|1318.5|1317.7|1316.5|5495
1695859200000|2023-09-28 00:00:00|1317.6|1316.4|1318.7|1317.5|1318.9|1317.7|1317.1|1315.9|1797
1695862800000|2023-09-28 01:00:00|1318.6|1317.4|1318.9|1317.7|1322.5|1321.3|1317.8|1316.6|2067
1695866400000|2023-09-28 02:00:00|1318.8|1317.6|1318.5|1317.3|1319.2|1318|1317.3|1316.1|1001
1695870000000|2023-09-28 03:00:00|1318.3|1317.1|1320.1|1318.9|1320.3|1319.1|1317.9|1316.7|958
1695873600000|2023-09-28 04:00:00|1319.9|1318.7|1320.6|1319.4|1320.6|1319.4|1319.4|1318.2|223
1695877200000|2023-09-28 05:00:00|1320.5|1319.3|1319.2|1318|1321|1319.8|1319.1|1317.9|476
1695880800000|2023-09-28 06:00:00|1319.4|1318.2|1318.5|1317.3|1319.9|1318.7|1317.6|1316.4|1091
1695884400000|2023-09-28 07:00:00|1318.2|1317|1315.7|1314.5|1318.6|1317.4|1315.7|1314.5|790
1695888000000|2023-09-28 08:00:00|1315.8|1314.6|1313.9|1312.7|1316|1314.8|1312.5|1311.3|2686
1695891600000|2023-09-28 09:00:00|1314|1312.8|1313.4|1312.2|1314.2|1313|1312.3|1311.1|637
1695895200000|2023-09-28 10:00:00|1313.3|1312.1|1310.6|1309.4|1313.6|1312.4|1310.1|1308.9|752
1695898800000|2023-09-28 11:00:00|1310.5|1309.3|1309.3|1308.1|1310.8|1309.6|1307.8|1306.6|1413
1695902400000|2023-09-28 12:00:00|1309.2|1308|1310.1|1308.9|1311.3|1310.1|1307.8|1306.6|1630
1695906000000|2023-09-28 13:00:00|1310|1308.8|1307.7|1306.5|1311.6|1310.4|1303.1|1301.9|13499
1695909600000|2023-09-28 14:00:00|1307.8|1306.6|1309.3|1308.1|1310.3|1309.1|1305.5|1304.3|11677
1695913200000|2023-09-28 15:00:00|1309.1|1307.9|1312|1310.8|1314.9|1313.7|1308.8|1307.6|9038
1695916800000|2023-09-28 16:00:00|1311.9|1310.7|1316.2|1315|1318.4|1317.2|1311.9|1310.7|12343
1695920400000|2023-09-28 17:00:00|1316|1314.8|1314|1312.8|1316.7|1315.5|1312.5|1311.3|6424
1695924000000|2023-09-28 18:00:00|1313.9|1312.7|1316.7|1315.5|1317.2|1316|1313.5|1312.3|6128
1695945600000|2023-09-29 00:00:00|1315.5|1314.3|1317.5|1316.3|1317.8|1316.6|1315.3|1314.1|866
1695949200000|2023-09-29 01:00:00|1317.6|1316.4|1317.7|1316.5|1317.7|1316.5|1317.1|1315.9|319
1695952800000|2023-09-29 02:00:00|1317.8|1316.6|1317.7|1316.5|1318.4|1317.2|1317.6|1316.4|453
1695956400000|2023-09-29 03:00:00|1317.6|1316.4|1318.2|1317|1318.3|1317.1|1317.2|1316|264
1695960000000|2023-09-29 04:00:00|1318.1|1316.9|1318.4|1317.2|1318.8|1317.6|1317.9|1316.7|363
1695963600000|2023-09-29 05:00:00|1318.5|1317.3|1317.5|1316.3|1318.7|1317.5|1317.3|1316.1|370
1695967200000|2023-09-29 06:00:00|1317.6|1316.4|1318.4|1317.2|1319.9|1318.7|1317.5|1316.3|552
1695970800000|2023-09-29 07:00:00|1317.9|1316.7|1319|1317.8|1320.4|1319.2|1317.3|1316.1|573
1695974400000|2023-09-29 08:00:00|1318.9|1317.7|1318.9|1317.7|1319.9|1318.7|1317.5|1316.3|513
1695978000000|2023-09-29 09:00:00|1318.8|1317.6|1318.6|1317.4|1319.5|1318.3|1317.8|1316.6|381
1695981600000|2023-09-29 10:00:00|1318.5|1317.3|1318|1316.8|1319|1317.8|1317.2|1316|487
1695985200000|2023-09-29 11:00:00|1317.9|1316.7|1315.5|1314.3|1318|1316.8|1315.1|1313.9|865
1695988800000|2023-09-29 12:00:00|1315.4|1314.2|1315|1313.8|1317.5|1316.3|1314.5|1313.3|1568
1695992400000|2023-09-29 13:00:00|1313.7|1312.5|1316.9|1315.7|1317.7|1316.5|1311.2|1310|7596
1695996000000|2023-09-29 14:00:00|1316.8|1315.6|1309.9|1308.7|1318.3|1317.1|1309.3|1308.1|9392
1695999600000|2023-09-29 15:00:00|1309.8|1308.6|1310.9|1309.7|1311.1|1309.9|1307.2|1306|9002
1696003200000|2023-09-29 16:00:00|1310.8|1309.6|1292.6|1291.4|1310.8|1309.6|1288.7|1287.5|30602
1696006800000|2023-09-29 17:00:00|1292.7|1291.5|1291.9|1290.7|1298|1296.8|1291.5|1290.3|10567
1696010400000|2023-09-29 18:00:00|1291.8|1290.6|1291|1289.8|1292.1|1290.9|1290.2|1289|5886
1696204800000|2023-10-02 00:00:00|1288.7|1287.5|1286.5|1285.3|1290.3|1289.1|1284.8|1283.6|2926
1696208400000|2023-10-02 01:00:00|1286.6|1285.4|1284.2|1283|1286.8|1285.6|1282.7|1281.5|2092
1696212000000|2023-10-02 02:00:00|1283.9|1282.7|1282.8|1281.6|1284.2|1283|1282.2|1281|1055
1696215600000|2023-10-02 03:00:00|1282.9|1281.7|1283.4|1282.2|1284.2|1283|1282.9|1281.7|593
1696219200000|2023-10-02 04:00:00|1283.3|1282.1|1283.4|1282.2|1284.8|1283.6|1283.2|1282|379
1696222800000|2023-10-02 05:00:00|1283.7|1282.5|1284.1|1282.9|1285.2|1284|1283.4|1282.2|873
1696226400000|2023-10-02 06:00:00|1284.2|1283|1285.9|1284.7|1286.2|1285|1283.2|1282|852
1696230000000|2023-10-02 07:00:00|1286|1284.8|1285.4|1284.2|1287|1285.8|1283.6|1282.4|849
1696233600000|2023-10-02 08:00:00|1285.3|1284.1|1284.6|1283.4|1286.1|1284.9|1283.7|1282.5|692
1696237200000|2023-10-02 09:00:00|1284.5|1283.3|1282.4|1281.2|1285.1|1283.9|1282|1280.8|1519
1696240800000|2023-10-02 10:00:00|1282.3|1281.1|1283.4|1282.2|1284.6|1283.4|1281.5|1280.3|999
1696244400000|2023-10-02 11:00:00|1283.6|1282.4|1283.8|1282.6|1286.9|1285.7|1283.6|1282.4|2673
1696248000000|2023-10-02 12:00:00|1283.7|1282.5|1285.3|1284.1|1286.4|1285.2|1283.1|1281.9|2781
1696251600000|2023-10-02 13:00:00|1285.2|1284|1287.3|1286.1|1292|1290.8|1282.7|1281.5|12031
1696255200000|2023-10-02 14:00:00|1287.2|1286|1290.8|1289.6|1292.8|1291.6|1286.8|1285.6|14387
1696258800000|2023-10-02 15:00:00|1291|1289.8|1292.4|1291.2|1293.7|1292.5|1286.7|1285.5|11374
1696262400000|2023-10-02 16:00:00|1292.2|1291|1290.6|1289.4|1292.2|1291|1286.6|1285.4|7727
1696266000000|2023-10-02 17:00:00|1290.7|1289.5|1291.4|1290.2|1295.5|1294.3|1290.3|1289.1|7242
1696269600000|2023-10-02 18:00:00|1291.5|1290.3|1293.1|1291.9|1293.7|1292.5|1291.2|1290|5528
1696291200000|2023-10-03 00:00:00|1294.6|1293.4|1288.1|1286.9|1294.7|1293.5|1287.7|1286.5|1578
1696294800000|2023-10-03 01:00:00|1288.3|1287.1|1285.9|1284.7|1288.3|1287.1|1285.9|1284.7|677
1696298400000|2023-10-03 02:00:00|1285.8|1284.6|1286.6|1285.4|1287.2|1286|1285.2|1284|759
1696302000000|2023-10-03 03:00:00|1286.5|1285.3|1287.1|1285.9|1287.4|1286.2|1286.1|1284.9|330
1696305600000|2023-10-03 04:00:00|1286.9|1285.7|1285.7|1284.5|1287.3|1286.1|1285.7|1284.5|293
1696309200000|2023-10-03 05:00:00|1285.9|1284.7|1285.9|1284.7|1286.1|1284.9|1285.3|1284.1|514
1696312800000|2023-10-03 06:00:00|1286.1|1284.9|1286.4|1285.2|1286.6|1285.4|1284.7|1283.5|998
1696316400000|2023-10-03 07:00:00|1286.3|1285.1|1289.1|1287.9|1290.6|1289.4|1285.5|1284.3|810
1696320000000|2023-10-03 08:00:00|1289|1287.8|1287.7|1286.5|1290.9|1289.7|1287.6|1286.4|848
1696323600000|2023-10-03 09:00:00|1287.8|1286.6|1286.4|1285.2|1288.8|1287.6|1285.9|1284.7|836
1696327200000|2023-10-03 10:00:00|1286.5|1285.3|1283.4|1282.2|1287.3|1286.1|1283.1|1281.9|1060
1696330800000|2023-10-03 11:00:00|1283.2|1282|1283.3|1282.1|1283.9|1282.7|1280.1|1278.9|3253
1696334400000|2023-10-03 12:00:00|1283.2|1282|1284.5|1283.3|1284.6|1283.4|1281.8|1280.6|1421
1696338000000|2023-10-03 13:00:00|1285.2|1284|1284.6|1283.4|1286.7|1285.5|1280.5|1279.3|14024
1696341600000|2023-10-03 14:00:00|1284.5|1283.3|1275|1273.8|1284.5|1283.3|1274.4|1273.2|17442
1696345200000|2023-10-03 15:00:00|1275.1|1273.9|1280.1|1278.9|1281|1279.8|1273.9|1272.7|10399
1696348800000|2023-10-03 16:00:00|1279.8|1278.6|1289.9|1288.7|1290.3|1289.1|1279.2|1278|11855
1696352400000|2023-10-03 17:00:00|1289.8|1288.6|1287|1285.8|1289.9|1288.7|1285.1|1283.9|12533
1696356000000|2023-10-03 18:00:00|1287.1|1285.9|1290.2|1289|1290.5|1289.3|1286.6|1285.4|9546
1696377600000|2023-10-04 00:00:00|1288.3|1287.1|1295.1|1293.9|1295.5|1294.3|1286.9|1285.7|2325
1696381200000|2023-10-04 01:00:00|1295.2|1294|1295.6|1294.4|1296.7|1295.5|1295|1293.8|1424
1696384800000|2023-10-04 02:00:00|1295.4|1294.2|1296.1|1294.9|1296.4|1295.2|1295|1293.8|632
1696388400000|2023-10-04 03:00:00|1296|1294.8|1295.8|1294.6|1296.3|1295.1|1295.7|1294.5|631
1696392000000|2023-10-04 04:00:00|1295.7|1294.5|1297.5|1296.3|1297.8|1296.6|1295.5|1294.3|385
1696395600000|2023-10-04 05:00:00|1297.2|1296|1297.3|1296.1|1298|1296.8|1296.3|1295.1|645
1696399200000|2023-10-04 06:00:00|1297.1|1295.9|1296.9|1295.7|1298.4|1297.2|1295.8|1294.6|710
1696402800000|2023-10-04 07:00:00|1296.8|1295.6|1298|1296.8|1298.7|1297.5|1295.2|1294|1390
1696406400000|2023-10-04 08:00:00|1297.9|1296.7|1299.8|1298.6|1300.3|1299.1|1296.9|1295.7|977
1696410000000|2023-10-04 09:00:00|1299.9|1298.7|1297.9|1296.7|1300|1298.8|1297.3|1296.1|937
1696413600000|2023-10-04 10:00:00|1297.7|1296.5|1295.9|1294.7|1297.7|1296.5|1295.2|1294|990
1696417200000|2023-10-04 11:00:00|1296|1294.8|1295.4|1294.2|1296.5|1295.3|1294.9|1293.7|1809
1696420800000|2023-10-04 12:00:00|1295.3|1294.1|1290.7|1289.5|1296.4|1295.2|1289.9|1288.7|2859
1696424400000|2023-10-04 13:00:00|1289.9|1288.7|1286|1284.8|1289.9|1288.7|1284.7|1283.5|10103
1696428000000|2023-10-04 14:00:00|1285.8|1284.6|1289.2|1288|1290.6|1289.4|1285.2|1284|8883
1696431600000|2023-10-04 15:00:00|1289.3|1288.1|1293.1|1291.9|1295.3|1294.1|1289|1287.8|8620
1696435200000|2023-10-04 16:00:00|1292.9|1291.7|1290.8|1289.6|1293.7|1292.5|1289.4|1288.2|5601
1696438800000|2023-10-04 17:00:00|1290.6|1289.4|1289.7|1288.5|1291.6|1290.4|1288.2|1287|4539
1696442400000|2023-10-04 18:00:00|1289.8|1288.6|1288.5|1287.3|1289.9|1288.7|1287.4|1286.2|5781
1696464000000|2023-10-05 00:00:00|1287.5|1286.3|1287.6|1286.4|1287.9|1286.7|1285.4|1284.2|1076
1696467600000|2023-10-05 01:00:00|1287.7|1286.5|1287.7|1286.5|1288.3|1287.1|1287.2|1286|460
1696471200000|2023-10-05 02:00:00|1287.6|1286.4|1287.3|1286.1|1287.8|1286.6|1287.2|1286|239
1696474800000|2023-10-05 03:00:00|1287.2|1286|1288.2|1287|1288.2|1287|1287.2|1286|260
1696478400000|2023-10-05 04:00:00|1288.1|1286.9|1288.1|1286.9|1288.5|1287.3|1287.6|1286.4|152
1696482000000|2023-10-05 05:00:00|1288.2|1287|1287.5|1286.3|1288.2|1287|1287.2|1286|284
1696485600000|2023-10-05 06:00:00|1287.4|1286.2|1285.2|1284|1287.5|1286.3|1285.2|1284|517
1696489200000|2023-10-05 07:00:00|1285|1283.8|1283.1|1281.9|1285.1|1283.9|1282.2|1281|935
1696492800000|2023-10-05 08:00:00|1283|1281.8|1280.4|1279.2|1284.2|1283|1280.1|1278.9|1047
1696496400000|2023-10-05 09:00:00|1280.5|1279.3|1280.1|1278.9|1281.9|1280.7|1279.6|1278.4|794
1696500000000|2023-10-05 10:00:00|1280.2|1279|1279.7|1278.5|1281.2|1280|1279.5|1278.3|707
1696503600000|2023-10-05 11:00:00|1279.4|1278.2|1279.4|1278.2|1281|1279.8|1278.3|1277.1|1054
1696507200000|2023-10-05 12:00:00|1279.6|1278.4|1282.3|1281.1|1282.9|1281.7|1279.3|1278.1|1490
1696510800000|2023-10-05 13:00:00|1280.5|1279.3|1284.4|1283.2|1286.4|1285.2|1278.6|1277.4|6525
1696514400000|2023-10-05 14:00:00|1284.5|1283.3|1281.8|1280.6|1285.9|1284.7|1281.3|1280.1|8208
1696518000000|2023-10-05 15:00:00|1282|1280.8|1289.9|1288.7|1290.8|1289.6|1279.8|1278.6|13437
1696521600000|2023-10-05 16:00:00|1290|1288.8|1297|1295.8|1297|1295.8|1289.7|1288.5|13648
1696525200000|2023-10-05 17:00:00|1297.2|1296|1295.6|1294.4|1298.6|1297.4|1294.2|1293|9534
1696528800000|2023-10-05 18:00:00|1295.7|1294.5|1294.8|1293.6|1297.7|1296.5|1294.6|1293.4|7179
1696550400000|2023-10-06 00:00:00|1294.6|1293.4|1299.2|1298|1300|1298.8|1293.8|1292.6|1746
1696554000000|2023-10-06 01:00:00|1299.4|1298.2|1296.4|1295.2|1300.5|1299.3|1296|1294.8|530
1696557600000|2023-10-06 02:00:00|1296.5|1295.3|1298.6|1297.4|1298.7|1297.5|1296.4|1295.2|262
1696561200000|2023-10-06 03:00:00|1298.5|1297.3|1298|1296.8|1298.8|1297.6|1297.6|1296.4|158
1696564800000|2023-10-06 04:00:00|1297.9|1296.7|1297.9|1296.7|1298.4|1297.2|1297.3|1296.1|138
1696568400000|2023-10-06 05:00:00|1297.8|1296.6|1295.8|1294.6|1298.5|1297.3|1295.8|1294.6|799
1696572000000|2023-10-06 06:00:00|1296|1294.8|1296.1|1294.9|1296.4|1295.2|1294.8|1293.6|583
1696575600000|2023-10-06 07:00:00|1295.9|1294.7|1300|1298.8|1301.5|1300.3|1294.8|1293.6|1857
1696579200000|2023-10-06 08:00:00|1300.1|1298.9|1299.2|1298|1300.3|1299.1|1298.4|1297.2|771
1696582800000|2023-10-06 09:00:00|1298.9|1297.7|1298.2|1297|1299.9|1298.7|1297.7|1296.5|678
1696586400000|2023-10-06 10:00:00|1298.3|1297.1|1301.2|1300|1301.7|1300.5|1298.1|1296.9|1098
1696590000000|2023-10-06 11:00:00|1301|1299.8|1301.4|1300.2|1302.4|1301.2|1299.4|1298.2|832
1696593600000|2023-10-06 12:00:00|1301.3|1300.1|1297.6|1296.4|1301.7|1300.5|1296|1294.8|3463
1696597200000|2023-10-06 13:00:00|1297|1295.8|1287.1|1285.9|1298.4|1297.2|1286.8|1285.6|11045
1696600800000|2023-10-06 14:00:00|1287|1285.8|1285|1283.8|1289|1287.8|1283.9|1282.7|11754
1696604400000|2023-10-06 15:00:00|1284.9|1283.7|1285.8|1284.6|1290.9|1289.7|1284.1|1282.9|7876
1696608000000|2023-10-06 16:00:00|1285.7|1284.5|1283.4|1282.2|1286.1|1284.9|1283.2|1282|7683
1696611600000|2023-10-06 17:00:00|1283.5|1282.3|1282.5|1281.3|1284.6|1283.4|1282.2|1281|9464
1696615200000|2023-10-06 18:00:00|1282.6|1281.4|1279.9|1278.7|1283.8|1282.6|1279.4|1278.2|10156
1696809600000|2023-10-09 00:00:00|1283.7|1282.5|1290.8|1289.6|1291.3|1290.1|1283.5|1282.3|4089
1696813200000|2023-10-09 01:00:00|1291|1289.8|1292.2|1291|1293.9|1292.7|1286|1284.8|2997
1696816800000|2023-10-09 02:00:00|1292.3|1291.1|1290.7|1289.5|1292.3|1291.1|1290.5|1289.3|439
1696820400000|2023-10-09 03:00:00|1290.6|1289.4|1288.3|1287.1|1291.4|1290.2|1287.8|1286.6|622
1696824000000|2023-10-09 04:00:00|1288.5|1287.3|1289.1|1287.9|1289.4|1288.2|1288.5|1287.3|100
1696827600000|2023-10-09 05:00:00|1289|1287.8|1291|1289.8|1291.3|1290.1|1287.9|1286.7|369
1696831200000|2023-10-09 06:00:00|1290.8|1289.6|1287.9|1286.7|1292.2|1291|1287.9|1286.7|2713
1696834800000|2023-10-09 07:00:00|1287.8|1286.6|1288.1|1286.9|1288.8|1287.6|1286.5|1285.3|552
1696838400000|2023-10-09 08:00:00|1287.9|1286.7|1290.1|1288.9|1290.1|1288.9|1286.2|1285|673
1696842000000|2023-10-09 09:00:00|1290.3|1289.1|1290.5|1289.3|1291.1|1289.9|1289.1|1287.9|1391
1696845600000|2023-10-09 10:00:00|1290.7|1289.5|1290.8|1289.6|1291.9|1290.7|1289.7|1288.5|445
1696849200000|2023-10-09 11:00:00|1290.7|1289.5|1288.3|1287.1|1291.1|1289.9|1287.9|1286.7|1139
1696852800000|2023-10-09 12:00:00|1288.2|1287|1287.3|1286.1|1288.9|1287.7|1287.1|1285.9|809
1696856400000|2023-10-09 13:00:00|1287.1|1285.9|1277.6|1276.4|1287.6|1286.4|1277.3|1276.1|10052
1696860000000|2023-10-09 14:00:00|1277.5|1276.3|1281.4|1280.2|1282.2|1281|1275|1273.8|11741
1696863600000|2023-10-09 15:00:00|1281.2|1280|1279.4|1278.2|1284.5|1283.3|1276.8|1275.6|10591
1696867200000|2023-10-09 16:00:00|1279.3|1278.1|1278.6|1277.4|1280.3|1279.1|1276.3|1275.1|5074
1696870800000|2023-10-09 17:00:00|1278.7|1277.5|1283.4|1282.2|1285.1|1283.9|1276.3|1275.1|6093
1696874400000|2023-10-09 18:00:00|1283.3|1282.1|1279.7|1278.5|1283.4|1282.2|1279.2|1278|8272
1696896000000|2023-10-10 00:00:00|1277.3|1276.1|1278|1276.8|1279.1|1277.9|1276.3|1275.1|1827
1696899600000|2023-10-10 01:00:00|1278.2|1277|1274.5|1273.3|1278.2|1277|1273.1|1271.9|2368
1696903200000|2023-10-10 02:00:00|1274.6|1273.4|1274.2|1273|1275.2|1274|1272.3|1271.1|1457
1696906800000|2023-10-10 03:00:00|1274.1|1272.9|1274.2|1273|1275.6|1274.4|1273.8|1272.6|495
1696910400000|2023-10-10 04:00:00|1274.3|1273.1|1273.8|1272.6|1274.3|1273.1|1272.7|1271.5|258
1696914000000|2023-10-10 05:00:00|1273.6|1272.4|1272.6|1271.4|1274.1|1272.9|1272.3|1271.1|915
1696917600000|2023-10-10 06:00:00|1272.7|1271.5|1271.4|1270.2|1272.8|1271.6|1270.6|1269.4|1554
1696921200000|2023-10-10 07:00:00|1271.2|1270|1274|1272.8|1274.1|1272.9|1271.1|1269.9|909
1696924800000|2023-10-10 08:00:00|1273.9|1272.7|1277.6|1276.4|1278.1|1276.9|1273.9|1272.7|1069
1696928400000|2023-10-10 09:00:00|1277.5|1276.3|1274.5|1273.3|1277.6|1276.4|1274|1272.8|561
1696932000000|2023-10-10 10:00:00|1274.7|1273.5|1272|1270.8|1274.9|1273.7|1271.9|1270.7|442
1696935600000|2023-10-10 11:00:00|1271.9|1270.7|1275.9|1274.7|1276.9|1275.7|1271.7|1270.5|978
1696939200000|2023-10-10 12:00:00|1275.8|1274.6|1277.8|1276.6|1279|1277.8|1275.8|1274.6|1617
1696942800000|2023-10-10 13:00:00|1276.8|1275.6|1281.5|1280.3|1283.5|1282.3|1274.1|1272.9|10072
1696946400000|2023-10-10 14:00:00|1281.6|1280.4|1283.5|1282.3|1288.9|1287.7|1281.3|1280.1|14343
1696950000000|2023-10-10 15:00:00|1283.6|1282.4|1284.1|1282.9|1286.7|1285.5|1282.7|1281.5|8681
1696953600000|2023-10-10 16:00:00|1284.2|1283|1285|1283.8|1285|1283.8|1281.8|1280.6|5683
1696957200000|2023-10-10 17:00:00|1284.9|1283.7|1286.1|1284.9|1287|1285.8|1283|1281.8|8758
1696960800000|2023-10-10 18:00:00|1286.2|1285|1288.6|1287.4|1288.7|1287.5|1286|1284.8|9026
1696982400000|2023-10-11 00:00:00|1287.3|1286.1|1289.5|1288.3|1290.1|1288.9|1286.5|1285.3|1101
1696986000000|2023-10-11 01:00:00|1289.4|1288.2|1288.8|1287.6|1290.2|1289|1288.5|1287.3|511
1696989600000|2023-10-11 02:00:00|1288.7|1287.5|1287.3|1286.1|1289.5|1288.3|1286.5|1285.3|4365
1696993200000|2023-10-11 03:00:00|1287.2|1286|1287.3|1286.1|1288.3|1287.1|1286.8|1285.6|397
1696996800000|2023-10-11 04:00:00|1287.4|1286.2|1288.1|1286.9|1288.4|1287.2|1287|1285.8|108
1697000400000|2023-10-11 05:00:00|1288.3|1287.1|1287.1|1285.9|1288.4|1287.2|1285.5|1284.3|1105
1697004000000|2023-10-11 06:00:00|1287|1285.8|1288.4|1287.2|1288.8|1287.6|1285|1283.8|1706
1697007600000|2023-10-11 07:00:00|1288.1|1286.9|1287.8|1286.6|1289|1287.8|1287.3|1286.1|577
1697011200000|2023-10-11 08:00:00|1287.6|1286.4|1285.7|1284.5|1287.8|1286.6|1284.4|1283.2|632
1697014800000|2023-10-11 09:00:00|1285.4|1284.2|1287.4|1286.2|1287.7|1286.5|1285.4|1284.2|449
1697018400000|2023-10-11 10:00:00|1287.5|1286.3|1286.7|1285.5|1288.9|1287.7|1286.4|1285.2|352
1697022000000|2023-10-11 11:00:00|1286.8|1285.6|1284.5|1283.3|1289.2|1288|1283.3|1282.1|1115
1697025600000|2023-10-11 12:00:00|1284.7|1283.5|1282.3|1281.1|1284.8|1283.6|1281.3|1280.1|3406
1697029200000|2023-10-11 13:00:00|1285.7|1284.5|1279.8|1278.6|1285.7|1284.5|1279.2|1278|10486
1697032800000|2023-10-11 14:00:00|1279.7|1278.5|1274.2|1273|1281.7|1280.5|1273.2|1272|15597
1697036400000|2023-10-11 15:00:00|1274.1|1272.9|1274.7|1273.5|1275.4|1274.2|1273.2|1272|7580
1697040000000|2023-10-11 16:00:00|1274.6|1273.4|1275.3|1274.1|1276.7|1275.5|1268.5|1267.3|10167
1697043600000|2023-10-11 17:00:00|1275.2|1274|1271.7|1270.5|1276.7|1275.5|1271.4|1270.2|8602
1697047200000|2023-10-11 18:00:00|1271.8|1270.6|1270.6|1269.4|1272|1270.8|1269.7|1268.5|9249
1697068800000|2023-10-12 00:00:00|1269.4|1268.2|1270.7|1269.5|1272.6|1271.4|1268.6|1267.4|3170
1697072400000|2023-10-12 01:00:00|1270.8|1269.6|1271.2|1270|1272.5|1271.3|1270|1268.8|1289
1697076000000|2023-10-12 02:00:00|1271.1|1269.9|1272.5|1271.3|1272.5|1271.3|1269.3|1268.1|2084
1697079600000|2023-10-12 03:00:00|1272.4|1271.2|1272.4|1271.2|1273.1|1271.9|1271.5|1270.3|529
1697083200000|2023-10-12 04:00:00|1272.5|1271.3|1273.7|1272.5|1273.9|1272.7|1271.5|1270.3|326
1697086800000|2023-10-12 05:00:00|1273.5|1272.3|1274.3|1273.1|1274.8|1273.6|1273.4|1272.2|1243
1697090400000|2023-10-12 06:00:00|1274.4|1273.2|1277.9|1276.7|1278.3|1277.1|1274.3|1273.1|1423
1697094000000|2023-10-12 07:00:00|1277.8|1276.6|1277.2|1276|1278.3|1277.1|1276.2|1275|815
1697097600000|2023-10-12 08:00:00|1277|1275.8|1275.7|1274.5|1277|1275.8|1275.3|1274.1|726
1697101200000|2023-10-12 09:00:00|1275.8|1274.6|1274.9|1273.7|1276.6|1275.4|1274.8|1273.6|593
1697104800000|2023-10-12 10:00:00|1274.8|1273.6|1273.7|1272.5|1275.2|1274|1273.4|1272.2|720
1697108400000|2023-10-12 11:00:00|1273.6|1272.4|1278.9|1277.7|1278.9|1277.7|1273.4|1272.2|1800
1697112000000|2023-10-12 12:00:00|1278.8|1277.6|1276.1|1274.9|1279.8|1278.6|1275.6|1274.4|1997
1697115600000|2023-10-12 13:00:00|1275.6|1274.4|1271.6|1270.4|1278.3|1277.1|1271.3|1270.1|7632
1697119200000|2023-10-12 14:00:00|1271.7|1270.5|1271.5|1270.3|1276.2|1275|1270.6|1269.4|9252
1697122800000|2023-10-12 15:00:00|1271.3|1270.1|1272.6|1271.4|1274|1272.8|1270.3|1269.1|9176
1697126400000|2023-10-12 16:00:00|1272.8|1271.6|1316.9|1315.7|1316.9|1315.7|1272.8|1271.6|35251
1697130000000|2023-10-12 17:00:00|1316.8|1315.6|1308.9|1307.7|1317.1|1315.9|1307.1|1305.9|17716
1697133600000|2023-10-12 18:00:00|1309|1307.8|1305|1303.8|1309.4|1308.2|1305|1303.8|9655
1697155200000|2023-10-13 00:00:00|1304.1|1302.9|1303.9|1302.7|1309|1307.8|1303.2|1302|3336
1697158800000|2023-10-13 01:00:00|1304|1302.8|1306.3|1305.1|1306.6|1305.4|1302.1|1300.9|1995
1697162400000|2023-10-13 02:00:00|1306.4|1305.2|1307.9|1306.7|1308.2|1307|1305.8|1304.6|719
1697166000000|2023-10-13 03:00:00|1307.8|1306.6|1307.4|1306.2|1307.9|1306.7|1306.3|1305.1|580
1697169600000|2023-10-13 04:00:00|1307.5|1306.3|1307.4|1306.2|1308.6|1307.4|1307.1|1305.9|189
1697173200000|2023-10-13 05:00:00|1307.5|1306.3|1307.4|1306.2|1308.3|1307.1|1306.7|1305.5|647
1697176800000|2023-10-13 06:00:00|1307.6|1306.4|1306|1304.8|1307.6|1306.4|1305.3|1304.1|1446
1697180400000|2023-10-13 07:00:00|1306.1|1304.9|1307.9|1306.7|1309.7|1308.5|1305|1303.8|801
1697184000000|2023-10-13 08:00:00|1307.8|1306.6|1309.4|1308.2|1314|1312.8|1307.7|1306.5|1671
1697187600000|2023-10-13 09:00:00|1309.6|1308.4|1313.2|1312|1313.5|1312.3|1309.1|1307.9|1353
1697191200000|2023-10-13 10:00:00|1312.6|1311.4|1313.5|1312.3|1314|1312.8|1312.4|1311.2|780
1697194800000|2023-10-13 11:00:00|1313.7|1312.5|1314.2|1313|1314.7|1313.5|1312.4|1311.2|1005
1697198400000|2023-10-13 12:00:00|1314.3|1313.1|1314.7|1313.5|1316.2|1315|1311.2|1310|2270
1697202000000|2023-10-13 13:00:00|1312.7|1311.5|1306.9|1305.7|1314|1312.8|1306.2|1305|9499
1697205600000|2023-10-13 14:00:00|1306.7|1305.5|1293.6|1292.4|1306.7|1305.5|1291.6|1290.4|15297
1697209200000|2023-10-13 15:00:00|1293.7|1292.5|1296|1294.8|1297.7|1296.5|1293.4|1292.2|7255
1697212800000|2023-10-13 16:00:00|1296.3|1295.1|1298.2|1297|1299.2|1298|1295.2|1294|5488
1697216400000|2023-10-13 17:00:00|1298.5|1297.3|1296.9|1295.7|1299.7|1298.5|1295.9|1294.7|4916
1697220000000|2023-10-13 18:00:00|1296.8|1295.6|1299.8|1298.6|1299.8|1298.6|1296.8|1295.6|7076
1697414400000|2023-10-16 00:00:00|1299.2|1298|1303.7|1302.5|1307.3|1306.1|1298.4|1297.2|2673
1697418000000|2023-10-16 01:00:00|1303.6|1302.4|1301.8|1300.6|1305.8|1304.6|1300.8|1299.6|822
1697421600000|2023-10-16 02:00:00|1301.7|1300.5|1304.5|1303.3|1304.6|1303.4|1301.6|1300.4|372
1697425200000|2023-10-16 03:00:00|1304.7|1303.5|1303.5|1302.3|1305.1|1303.9|1302.8|1301.6|232
1697428800000|2023-10-16 04:00:00|1303.6|1302.4|1304|1302.8|1304.3|1303.1|1302.9|1301.7|110
1697432400000|2023-10-16 05:00:00|1303.8|1302.6|1303.2|1302|1305.3|1304.1|1303.2|1302|1111
1697436000000|2023-10-16 06:00:00|1303.3|1302.1|1304.6|1303.4|1305.9|1304.7|1303.2|1302|1226
1697439600000|2023-10-16 07:00:00|1304.3|1303.1|1300.3|1299.1|1304.5|1303.3|1299.4|1298.2|749
1697443200000|2023-10-16 08:00:00|1300.1|1298.9|1299.8|1298.6|1301.4|1300.2|1298.9|1297.7|339
1697446800000|2023-10-16 09:00:00|1300|1298.8|1301.2|1300|1302|1300.8|1300|1298.8|426
1697450400000|2023-10-16 10:00:00|1300.9|1299.7|1299.4|1298.2|1301.9|1300.7|1299.3|1298.1|309
1697454000000|2023-10-16 11:00:00|1299.3|1298.1|1301.4|1300.2|1301.9|1300.7|1299.2|1298|650
1697457600000|2023-10-16 12:00:00|1301.3|1300.1|1299.2|1298|1302.4|1301.2|1298.4|1297.2|956
1697461200000|2023-10-16 13:00:00|1298.7|1297.5|1302.6|1301.4|1304.7|1303.5|1298.7|1297.5|7354
1697464800000|2023-10-16 14:00:00|1302.7|1301.5|1300.5|1299.3|1303.8|1302.6|1298.3|1297.1|7000
1697468400000|2023-10-16 15:00:00|1300.3|1299.1|1301.7|1300.5|1302.3|1301.1|1297.5|1296.3|4630
1697472000000|2023-10-16 16:00:00|1301.6|1300.4|1303|1301.8|1305.1|1303.9|1301.5|1300.3|9503
1697475600000|2023-10-16 17:00:00|1303.1|1301.9|1305.4|1304.2|1305.4|1304.2|1301.6|1300.4|4702
1697479200000|2023-10-16 18:00:00|1305.2|1304|1305.1|1303.9|1305.7|1304.5|1303.7|1302.5|3794
1697500800000|2023-10-17 00:00:00|1305.4|1304.2|1307.5|1306.3|1307.8|1306.6|1304.5|1303.3|1409
1697504400000|2023-10-17 01:00:00|1307.4|1306.2|1306.4|1305.2|1307.4|1306.2|1304.8|1303.6|674
1697508000000|2023-10-17 02:00:00|1306.3|1305.1|1304.8|1303.6|1306.4|1305.2|1304.8|1303.6|494
1697511600000|2023-10-17 03:00:00|1304.9|1303.7|1305.9|1304.7|1306.8|1305.6|1304.8|1303.6|875
1697515200000|2023-10-17 04:00:00|1306|1304.8|1306.1|1304.9|1306.4|1305.2|1305.4|1304.2|124
1697518800000|2023-10-17 05:00:00|1306.2|1305|1306.4|1305.2|1306.6|1305.4|1305.3|1304.1|692
1697522400000|2023-10-17 06:00:00|1306.6|1305.4|1307.4|1306.2|1307.9|1306.7|1305.8|1304.6|1558
1697526000000|2023-10-17 07:00:00|1307.3|1306.1|1306.8|1305.6|1308.8|1307.6|1306.4|1305.2|888
1697529600000|2023-10-17 08:00:00|1306.7|1305.5|1304.8|1303.6|1307.9|1306.7|1304.8|1303.6|806
1697533200000|2023-10-17 09:00:00|1304.9|1303.7|1308.3|1307.1|1308.6|1307.4|1304.9|1303.7|729
1697536800000|2023-10-17 10:00:00|1308.4|1307.2|1308.6|1307.4|1308.8|1307.6|1307.4|1306.2|381
1697540400000|2023-10-17 11:00:00|1308.7|1307.5|1308.8|1307.6|1309.4|1308.2|1307.8|1306.6|699
1697544000000|2023-10-17 12:00:00|1309|1307.8|1311|1309.8|1312.5|1311.3|1308.8|1307.6|2593
1697547600000|2023-10-17 13:00:00|1311.2|1310|1313.3|1312.1|1314.7|1313.5|1310.1|1308.9|11580
1697551200000|2023-10-17 14:00:00|1313.1|1311.9|1312.9|1311.7|1316.1|1314.9|1312.3|1311.1|9445
1697554800000|2023-10-17 15:00:00|1313|1311.8|1315.6|1314.4|1316.9|1315.7|1312.6|1311.4|6774
1697558400000|2023-10-17 16:00:00|1315.5|1314.3|1318.3|1317.1|1321.4|1320.2|1315.4|1314.2|7868
1697562000000|2023-10-17 17:00:00|1318.4|1317.2|1315.1|1313.9|1318.7|1317.5|1314.9|1313.7|6210
1697565600000|2023-10-17 18:00:00|1314.9|1313.7|1316.2|1315|1316.4|1315.2|1314.1|1312.9|4718
1697587200000|2023-10-18 00:00:00|1316.7|1315.5|1324.1|1322.9|1324.9|1323.7|1316.6|1315.4|2040
1697590800000|2023-10-18 01:00:00|1324|1322.8|1326.4|1325.2|1326.7|1325.5|1322.4|1321.2|2778
1697594400000|2023-10-18 02:00:00|1326.6|1325.4|1326|1324.8|1327.7|1326.5|1325|1323.8|1278
1697598000000|2023-10-18 03:00:00|1326.1|1324.9|1326.8|1325.6|1327.3|1326.1|1325.7|1324.5|400
1697601600000|2023-10-18 04:00:00|1326.7|1325.5|1327.1|1325.9|1328|1326.8|1326.7|1325.5|496
1697605200000|2023-10-18 05:00:00|1327|1325.8|1327.2|1326|1328|1326.8|1326|1324.8|1558
1697608800000|2023-10-18 06:00:00|1327.4|1326.2|1321.2|1320|1327.5|1326.3|1321|1319.8|2039
1697612400000|2023-10-18 07:00:00|1321|1319.8|1322.1|1320.9|1323.2|1322|1321|1319.8|960
1697616000000|2023-10-18 08:00:00|1322|1320.8|1322.1|1320.9|1323.4|1322.2|1321.5|1320.3|1612
1697619600000|2023-10-18 09:00:00|1322|1320.8|1322.2|1321|1323.5|1322.3|1320.9|1319.7|3991
1697623200000|2023-10-18 10:00:00|1322|1320.8|1321.9|1320.7|1324.3|1323.1|1321.7|1320.5|1011
1697626800000|2023-10-18 11:00:00|1321.8|1320.6|1325.3|1324.1|1325.8|1324.6|1321.4|1320.2|1729
1697630400000|2023-10-18 12:00:00|1325.4|1324.2|1324.7|1323.5|1325.5|1324.3|1323.3|1322.1|1146
1697634000000|2023-10-18 13:00:00|1322.4|1321.2|1317.9|1316.7|1323.2|1322|1317.3|1316.1|9309
1697637600000|2023-10-18 14:00:00|1318|1316.8|1312.6|1311.4|1321.3|1320.1|1311.8|1310.6|13988
1697641200000|2023-10-18 15:00:00|1312.7|1311.5|1313.6|1312.4|1315.6|1314.4|1311.5|1310.3|10153
1697644800000|2023-10-18 16:00:00|1313.4|1312.2|1320.9|1319.7|1320.9|1319.7|1313.3|1312.1|8634
1697648400000|2023-10-18 17:00:00|1321|1319.8|1328.6|1327.4|1328.6|1327.4|1320|1318.8|7734
1697652000000|2023-10-18 18:00:00|1328.9|1327.7|1330|1328.8|1330.4|1329.2|1327.4|1326.2|6603
1697673600000|2023-10-19 00:00:00|1327.9|1326.7|1326.9|1325.7|1331|1329.8|1326.4|1325.2|7456
1697677200000|2023-10-19 01:00:00|1327|1325.8|1326.6|1325.4|1328.2|1327|1325.9|1324.7|826
1697680800000|2023-10-19 02:00:00|1326.5|1325.3|1328.4|1327.2|1329.1|1327.9|1326|1324.8|941
1697684400000|2023-10-19 03:00:00|1328.5|1327.3|1326.6|1325.4|1328.6|1327.4|1326.1|1324.9|271
1697688000000|2023-10-19 04:00:00|1326.8|1325.6|1326.8|1325.6|1327.3|1326.1|1326.5|1325.3|177
1697691600000|2023-10-19 05:00:00|1327|1325.8|1327.5|1326.3|1327.9|1326.7|1325.8|1324.6|809
1697695200000|2023-10-19 06:00:00|1327.3|1326.1|1326.7|1325.5|1327.6|1326.4|1325.2|1324|915
1697698800000|2023-10-19 07:00:00|1326.6|1325.4|1325.6|1324.4|1328.7|1327.5|1325.3|1324.1|632
1697702400000|2023-10-19 08:00:00|1325.4|1324.2|1327.2|1326|1328.8|1327.6|1325.1|1323.9|2017
1697706000000|2023-10-19 09:00:00|1327.1|1325.9|1329.2|1328|1330.1|1328.9|1326.3|1325.1|2959
1697709600000|2023-10-19 10:00:00|1329.1|1327.9|1331.4|1330.2|1331.8|1330.6|1328.6|1327.4|2441
1697713200000|2023-10-19 11:00:00|1331.7|1330.5|1331.6|1330.4|1332.7|1331.5|1330|1328.8|2385
1697716800000|2023-10-19 12:00:00|1331.7|1330.5|1328.5|1327.3|1332.4|1331.2|1326.7|1325.5|2565
1697720400000|2023-10-19 13:00:00|1328|1326.8|1324.5|1323.3|1330.3|1329.1|1323.6|1322.4|11750
1697724000000|2023-10-19 14:00:00|1324.6|1323.4|1322.4|1321.2|1325.9|1324.7|1317|1315.8|16731
1697727600000|2023-10-19 15:00:00|1322.5|1321.3|1325.7|1324.5|1326.6|1325.4|1321.6|1320.4|9260
1697731200000|2023-10-19 16:00:00|1325.4|1324.2|1329.3|1328.1|1329.4|1328.2|1323.1|1321.9|10119
1697734800000|2023-10-19 17:00:00|1329.2|1328|1330|1328.8|1332.8|1331.6|1328.6|1327.4|8362
1697738400000|2023-10-19 18:00:00|1330.1|1328.9|1332.9|1331.7|1333.4|1332.2|1330|1328.8|4816
1697760000000|2023-10-20 00:00:00|1331.2|1330|1331.9|1330.7|1333.5|1332.3|1330.8|1329.6|1929
1697763600000|2023-10-20 01:00:00|1331.5|1330.3|1330.5|1329.3|1333.5|1332.3|1330.5|1329.3|1083
1697767200000|2023-10-20 02:00:00|1330.4|1329.2|1329.9|1328.7|1331.5|1330.3|1329.5|1328.3|609
1697770800000|2023-10-20 03:00:00|1330|1328.8|1329.5|1328.3|1330.1|1328.9|1328.9|1327.7|717
1697774400000|2023-10-20 04:00:00|1329.4|1328.2|1328.9|1327.7|1329.8|1328.6|1328.6|1327.4|190
1697778000000|2023-10-20 05:00:00|1329|1327.8|1328.9|1327.7|1329.5|1328.3|1328.3|1327.1|339
1697781600000|2023-10-20 06:00:00|1328.8|1327.6|1325.5|1324.3|1329.3|1328.1|1325.5|1324.3|742
1697785200000|2023-10-20 07:00:00|1325.4|1324.2|1326.7|1325.5|1327.3|1326.1|1321.2|1320|1743
1697788800000|2023-10-20 08:00:00|1326.8|1325.6|1326.9|1325.7|1329.5|1328.3|1325.4|1324.2|1069
1697792400000|2023-10-20 09:00:00|1327|1325.8|1328.8|1327.6|1328.8|1327.6|1325.4|1324.2|1434
1697796000000|2023-10-20 10:00:00|1328.7|1327.5|1329.2|1328|1329.3|1328.1|1325.9|1324.7|417
1697799600000|2023-10-20 11:00:00|1329.3|1328.1|1326.3|1325.1|1329.3|1328.1|1325.2|1324|632
1697803200000|2023-10-20 12:00:00|1326.2|1325|1326.9|1325.7|1327.4|1326.2|1322.7|1321.5|1493
1697806800000|2023-10-20 13:00:00|1326.2|1325|1325.1|1323.9|1328.1|1326.9|1319.5|1318.3|8502
1697810400000|2023-10-20 14:00:00|1325|1323.8|1327.4|1326.2|1329.3|1328.1|1323.5|1322.3|10534
1697814000000|2023-10-20 15:00:00|1327.6|1326.4|1324.7|1323.5|1329.5|1328.3|1324.4|1323.2|9422
1697817600000|2023-10-20 16:00:00|1324.8|1323.6|1321.4|1320.2|1325.2|1324|1319.7|1318.5|11924
1697821200000|2023-10-20 17:00:00|1321.3|1320.1|1319.8|1318.6|1321.5|1320.3|1319.2|1318|8245
1697824800000|2023-10-20 18:00:00|1319.9|1318.7|1319.9|1318.7|1321.7|1320.5|1318.7|1317.5|6335
1698019200000|2023-10-23 00:00:00|1319|1317.8|1319.2|1318|1321.7|1320.5|1317.2|1316|1826
1698022800000|2023-10-23 01:00:00|1319.1|1317.9|1314.6|1313.4|1320.6|1319.4|1314.5|1313.3|975
1698026400000|2023-10-23 02:00:00|1314.8|1313.6|1314.4|1313.2|1315.8|1314.6|1313.5|1312.3|498
1698030000000|2023-10-23 03:00:00|1314.5|1313.3|1315.6|1314.4|1316.1|1314.9|1314.4|1313.2|258
1698033600000|2023-10-23 04:00:00|1315.8|1314.6|1315.5|1314.3|1316.8|1315.6|1315|1313.8|150
1698037200000|2023-10-23 05:00:00|1315.6|1314.4|1314.3|1313.1|1316.2|1315|1313.9|1312.7|236
1698040800000|2023-10-23 06:00:00|1314.2|1313|1313.4|1312.2|1314.7|1313.5|1312.4|1311.2|394
1698044400000|2023-10-23 07:00:00|1313.3|1312.1|1311.4|1310.2|1313.5|1312.3|1311|1309.8|707
1698048000000|2023-10-23 08:00:00|1311.6|1310.4|1312.8|1311.6|1313.6|1312.4|1311.1|1309.9|576
1698051600000|2023-10-23 09:00:00|1312.6|1311.4|1311.1|1309.9|1313.6|1312.4|1310.7|1309.5|577
1698055200000|2023-10-23 10:00:00|1310.9|1309.7|1310.6|1309.4|1311.5|1310.3|1310|1308.8|1094
1698058800000|2023-10-23 11:00:00|1310.5|1309.3|1311.8|1310.6|1313.1|1311.9|1310.2|1309|811
1698062400000|2023-10-23 12:00:00|1312|1310.8|1310.4|1309.2|1312.1|1310.9|1307.3|1306.1|2006
1698066000000|2023-10-23 13:00:00|1309.2|1308|1307.8|1306.6|1311.6|1310.4|1305.5|1304.3|7620
1698069600000|2023-10-23 14:00:00|1307.7|1306.5|1314.5|1313.3|1318.1|1316.9|1307.1|1305.9|9168
1698073200000|2023-10-23 15:00:00|1314.6|1313.4|1315.2|1314|1318.6|1317.4|1312.8|1311.6|6560
1698076800000|2023-10-23 16:00:00|1315.3|1314.1|1316.8|1315.6|1318.1|1316.9|1312.1|1310.9|5311
1698080400000|2023-10-23 17:00:00|1316.7|1315.5|1307.1|1305.9|1317.1|1315.9|1306.3|1305.1|6096
1698084000000|2023-10-23 18:00:00|1307.3|1306.1|1305.6|1304.4|1307.3|1306.1|1304.8|1303.6|5244
1698105600000|2023-10-24 00:00:00|1305.9|1304.7|1307|1305.8|1307.1|1305.9|1303.1|1301.9|1270
1698109200000|2023-10-24 01:00:00|1307.1|1305.9|1302.4|1301.2|1307.5|1306.3|1300.9|1299.7|750
1698112800000|2023-10-24 02:00:00|1302.5|1301.3|1303.4|1302.2|1304.6|1303.4|1301.4|1300.2|816
1698116400000|2023-10-24 03:00:00|1303.5|1302.3|1300.8|1299.6|1304.1|1302.9|1300.4|1299.2|463
1698120000000|2023-10-24 04:00:00|1300.7|1299.5|1302.3|1301.1|1302.9|1301.7|1300.5|1299.3|356
1698123600000|2023-10-24 05:00:00|1302.4|1301.2|1303.4|1302.2|1303.9|1302.7|1299.5|1298.3|766
1698127200000|2023-10-24 06:00:00|1303.3|1302.1|1306.5|1305.3|1306.9|1305.7|1302.2|1301|1215
1698130800000|2023-10-24 07:00:00|1306.4|1305.2|1304.4|1303.2|1309.4|1308.2|1303.8|1302.6|1542
1698134400000|2023-10-24 08:00:00|1304.9|1303.7|1304.3|1303.1|1305.7|1304.5|1302.3|1301.1|512
1698138000000|2023-10-24 09:00:00|1304.2|1303|1303.7|1302.5|1304.4|1303.2|1301.9|1300.7|194
1698141600000|2023-10-24 10:00:00|1303.8|1302.6|1302.7|1301.5|1304.4|1303.2|1302|1300.8|419
1698145200000|2023-10-24 11:00:00|1302.8|1301.6|1310|1308.8|1311.8|1310.6|1301.9|1300.7|1282
1698148800000|2023-10-24 12:00:00|1309.8|1308.6|1308.3|1307.1|1311.2|1310|1306.7|1305.5|1606
1698152400000|2023-10-24 13:00:00|1305.7|1304.5|1307.7|1306.5|1308.7|1307.5|1303.5|1302.3|8576
1698156000000|2023-10-24 14:00:00|1308|1306.8|1309.4|1308.2|1311.2|1310|1305.4|1304.2|11168
1698159600000|2023-10-24 15:00:00|1309.7|1308.5|1310.2|1309|1311.8|1310.6|1307.9|1306.7|7936
1698163200000|2023-10-24 16:00:00|1310.4|1309.2|1314|1312.8|1314|1312.8|1309.2|1308|6026
1698166800000|2023-10-24 17:00:00|1314.2|1313|1316.7|1315.5|1317.2|1316|1312.7|1311.5|8606
1698170400000|2023-10-24 18:00:00|1317|1315.8|1313|1311.8|1317|1315.8|1312.3|1311.1|6103
1698192000000|2023-10-25 00:00:00|1312|1310.8|1313.9|1312.7|1316.4|1315.2|1311.1|1309.9|1392
1698195600000|2023-10-25 01:00:00|1313.6|1312.4|1315.3|1314.1|1317.5|1316.3|1313.6|1312.4|964
1698199200000|2023-10-25 02:00:00|1315.4|1314.2|1316.8|1315.6|1317.4|1316.2|1314.3|1313.1|565
1698202800000|2023-10-25 03:00:00|1316.7|1315.5|1314.2|1313|1316.9|1315.7|1314|1312.8|240
1698206400000|2023-10-25 04:00:00|1314|1312.8|1314|1312.8|1314.7|1313.5|1313.8|1312.6|47
1698210000000|2023-10-25 05:00:00|1314.2|1313|1312.2|1311|1315.2|1314|1311.8|1310.6|226
1698213600000|2023-10-25 06:00:00|1312.3|1311.1|1314.9|1313.7|1315.7|1314.5|1310.8|1309.6|391
1698217200000|2023-10-25 07:00:00|1315.1|1313.9|1316.8|1315.6|1317.1|1315.9|1313.1|1311.9|753
1698220800000|2023-10-25 08:00:00|1316.7|1315.5|1320.4|1319.2|1320.6|1319.4|1315.9|1314.7|1242
1698224400000|2023-10-25 09:00:00|1320.3|1319.1|1316.1|1314.9|1320.4|1319.2|1315.1|1313.9|973
1698228000000|2023-10-25 10:00:00|1315.9|1314.7|1315.5|1314.3|1315.9|1314.7|1313.3|1312.1|395
1698231600000|2023-10-25 11:00:00|1315.3|1314.1|1313.5|1312.3|1316.1|1314.9|1312.6|1311.4|856
1698235200000|2023-10-25 12:00:00|1313.3|1312.1|1310.5|1309.3|1313.6|1312.4|1309.6|1308.4|1248
1698238800000|2023-10-25 13:00:00|1309.6|1308.4|1305.6|1304.4|1309.6|1308.4|1304.8|1303.6|6753
1698242400000|2023-10-25 14:00:00|1305.5|1304.3|1302.6|1301.4|1305.6|1304.4|1297.8|1296.6|12071
1698246000000|2023-10-25 15:00:00|1302.3|1301.1|1309.1|1307.9|1310.1|1308.9|1301.6|1300.4|6034
1698249600000|2023-10-25 16:00:00|1308.9|1307.7|1309.9|1308.7|1310.4|1309.2|1306.1|1304.9|4402
1698253200000|2023-10-25 17:00:00|1309.6|1308.4|1310.6|1309.4|1311.4|1310.2|1307.6|1306.4|3957
1698256800000|2023-10-25 18:00:00|1310.9|1309.7|1308.2|1307|1311.5|1310.3|1307.6|1306.4|7016
1698278400000|2023-10-26 00:00:00|1307|1305.8|1305.2|1304|1307.2|1306|1304.7|1303.5|823
1698282000000|2023-10-26 01:00:00|1305.4|1304.2|1306.2|1305|1307|1305.8|1304.7|1303.5|666
1698285600000|2023-10-26 02:00:00|1306|1304.8|1307.2|1306|1308.7|1307.5|1306|1304.8|342
1698289200000|2023-10-26 03:00:00|1307.7|1306.5|1310.4|1309.2|1310.4|1309.2|1307.7|1306.5|399
1698292800000|2023-10-26 04:00:00|1310.2|1309|1309.1|1307.9|1310.3|1309.1|1308.9|1307.7|249
1698296400000|2023-10-26 05:00:00|1309.2|1308|1310.8|1309.6|1311.7|1310.5|1308.8|1307.6|329
1698300000000|2023-10-26 06:00:00|1310.9|1309.7|1311.5|1310.3|1312.4|1311.2|1308.7|1307.5|889
1698303600000|2023-10-26 07:00:00|1311.6|1310.4|1312.5|1311.3|1312.7|1311.5|1309.8|1308.6|246
1698307200000|2023-10-26 08:00:00|1312.3|1311.1|1311.6|1310.4|1312.7|1311.5|1307|1305.8|1570
1698310800000|2023-10-26 09:00:00|1311.7|1310.5|1311.2|1310|1313.7|1312.5|1310|1308.8|759
1698314400000|2023-10-26 10:00:00|1311|1309.8|1307.7|1306.5|1311.1|1309.9|1307.2|1306|550
1698318000000|2023-10-26 11:00:00|1307.9|1306.7|1310.2|1309|1311|1309.8|1307.5|1306.3|826
1698321600000|2023-10-26 12:00:00|1310|1308.8|1313.6|1312.4|1314.2|1313|1309.7|1308.5|2610
1698325200000|2023-10-26 13:00:00|1313|1311.8|1316.5|1315.3|1318.7|1317.5|1312.7|1311.5|13201
1698328800000|2023-10-26 14:00:00|1316.2|1315|1313.5|1312.3|1316.3|1315.1|1310.5|1309.3|10262
1698332400000|2023-10-26 15:00:00|1313.3|1312.1|1302.8|1301.6|1313.5|1312.3|1298.5|1297.3|8935
1698336000000|2023-10-26 16:00:00|1302.5|1301.3|1304.8|1303.6|1306|1304.8|1300.3|1299.1|6911
1698339600000|2023-10-26 17:00:00|1304.5|1303.3|1301|1299.8|1307.3|1306.1|1301|1299.8|4701
1698343200000|2023-10-26 18:00:00|1301.3|1300.1|1299.9|1298.7|1301.3|1300.1|1299.5|1298.3|5023
1698364800000|2023-10-27 00:00:00|1299.3|1298.1|1301.8|1300.6|1302.6|1301.4|1299.1|1297.9|0
1698368400000|2023-10-27 01:00:00|1302.1|1300.9|1302.3|1301.1|1304.2|1303|1301.3|1300.1|0
1698372000000|2023-10-27 02:00:00|1302.5|1301.3|1303.1|1301.9|1305.1|1303.9|1301.1|1299.9|0
1698375600000|2023-10-27 03:00:00|1302.8|1301.6|1303.6|1302.4|1303.7|1302.5|1302.3|1301.1|0
1698379200000|2023-10-27 04:00:00|1303.5|1302.3|1304.6|1303.4|1304.7|1303.5|1303.5|1302.3|0
1698382800000|2023-10-27 05:00:00|1304.7|1303.5|1306.4|1305.2|1306.6|1305.4|1304.1|1302.9|0
1698386400000|2023-10-27 06:00:00|1306.5|1305.3|1310.1|1308.9|1310.4|1309.2|1305.7|1304.5|0
1698390000000|2023-10-27 07:00:00|1310.2|1309|1310.1|1308.9|1311.4|1310.2|1306.6|1305.4|0
1698393600000|2023-10-27 08:00:00|1309.9|1308.7|1313.1|1311.9|1313.6|1312.4|1308.6|1307.4|0
1698397200000|2023-10-27 09:00:00|1313.3|1312.1|1312.4|1311.2|1313.6|1312.4|1311.6|1310.4|0
1698400800000|2023-10-27 10:00:00|1312.6|1311.4|1314.1|1312.9|1315.1|1313.9|1312.1|1310.9|0
1698404400000|2023-10-27 11:00:00|1313.9|1312.7|1313.8|1312.6|1314.4|1313.2|1312.4|1311.2|0
1698408000000|2023-10-27 12:00:00|1313.9|1312.7|1314.9|1313.7|1318.3|1317.1|1313.4|1312.2|0
1698411600000|2023-10-27 13:00:00|1314.2|1313|1318.2|1317|1321.4|1320.2|1312.9|1311.7|0
1698415200000|2023-10-27 14:00:00|1318.3|1317.1|1317.4|1316.2|1321.2|1320|1315.2|1314|0
1698418800000|2023-10-27 15:00:00|1317.5|1316.3|1324.9|1323.7|1325.7|1324.5|1316.7|1315.5|0
1698422400000|2023-10-27 16:00:00|1325.2|1324|1319.9|1318.7|1325.4|1324.2|1319.4|1318.2|0
1698426000000|2023-10-27 17:00:00|1319.8|1318.6|1318.7|1317.5|1320.9|1319.7|1317.9|1316.7|0
1698429600000|2023-10-27 18:00:00|1318.4|1317.2|1318.2|1317|1320.4|1319.2|1317.9|1316.7|0
1698624000000|2023-10-30 00:00:00|1336|1333|1324.6|1323.4|1336.4|1334.3|1320.9|1319.7|1862
1698627600000|2023-10-30 01:00:00|1324.7|1323.5|1326|1324.8|1326|1324.8|1323.5|1322.3|1490
1698631200000|2023-10-30 02:00:00|1326.2|1325|1331.1|1329.9|1331.2|1330|1326.1|1324.9|1766
1698634800000|2023-10-30 03:00:00|1331|1329.8|1331|1329.8|1332.1|1330.9|1329.6|1328.4|973
1698638400000|2023-10-30 04:00:00|1330.9|1329.7|1331.2|1330|1331.5|1330.3|1330.7|1329.5|178
1698642000000|2023-10-30 05:00:00|1331.1|1329.9|1330.8|1329.6|1331.7|1330.5|1330|1328.8|588
1698645600000|2023-10-30 06:00:00|1330.9|1329.7|1329.3|1328.1|1331.6|1330.4|1329|1327.8|1831
1698649200000|2023-10-30 07:00:00|1329.4|1328.2|1328.9|1327.7|1330.8|1329.6|1328.8|1327.6|784
1698652800000|2023-10-30 08:00:00|1328.8|1327.6|1329.5|1328.3|1331.3|1330.1|1328.5|1327.3|751
1698656400000|2023-10-30 09:00:00|1329.4|1328.2|1327.1|1325.9|1329.4|1328.2|1326.3|1325.1|2304
1698660000000|2023-10-30 10:00:00|1327|1325.8|1323.8|1322.6|1327.6|1326.4|1323.3|1322.1|2102
1698663600000|2023-10-30 11:00:00|1323.7|1322.5|1323.6|1322.4|1324.7|1323.5|1321.8|1320.6|2126
1698667200000|2023-10-30 12:00:00|1323.3|1322.1|1321.7|1320.5|1324.6|1323.4|1321.3|1320.1|2146
1698670800000|2023-10-30 13:00:00|1319.8|1318.6|1319.4|1318.2|1320.9|1319.7|1315.1|1313.9|13312
1698674400000|2023-10-30 14:00:00|1319.1|1317.9|1316.4|1315.2|1320.4|1319.2|1315.4|1314.2|14209
1698678000000|2023-10-30 15:00:00|1316.2|1315|1312.9|1311.7|1317.6|1316.4|1311.9|1310.7|16770
1698681600000|2023-10-30 16:00:00|1312.7|1311.5|1309.9|1308.7|1313.2|1312|1309.4|1308.2|12282
1698685200000|2023-10-30 17:00:00|1310|1308.8|1309.7|1308.5|1310.4|1309.2|1306.9|1305.7|10665
1698688800000|2023-10-30 18:00:00|1309.9|1308.7|1309.4|1308.2|1309.9|1308.7|1307.9|1306.7|8176
1698710400000|2023-10-31 00:00:00|1309.1|1307.9|1307|1305.8|1309.6|1308.4|1306|1304.8|1446
1698714000000|2023-10-31 01:00:00|1307.3|1306.1|1306.3|1305.1|1309|1307.8|1304.6|1303.4|1488
1698717600000|2023-10-31 02:00:00|1306.5|1305.3|1304.4|1303.2|1307|1305.8|1304|1302.8|547
1698721200000|2023-10-31 03:00:00|1304.3|1303.1|1303.5|1302.3|1304.5|1303.3|1303.1|1301.9|402
1698724800000|2023-10-31 04:00:00|1303.4|1302.2|1302.8|1301.6|1303.8|1302.6|1302|1300.8|399
1698728400000|2023-10-31 05:00:00|1302.3|1301.1|1302|1300.8|1303.3|1302.1|1301.8|1300.6|485
1698732000000|2023-10-31 06:00:00|1302.1|1300.9|1303.3|1302.1|1304.5|1303.3|1301.6|1300.4|1286
1698735600000|2023-10-31 07:00:00|1303.2|1302|1302.8|1301.6|1303.4|1302.2|1301.8|1300.6|753
1698739200000|2023-10-31 08:00:00|1302.6|1301.4|1305.3|1304.1|1305.6|1304.4|1302.3|1301.1|552
1698742800000|2023-10-31 09:00:00|1305.4|1304.2|1306.3|1305.1|1308.1|1306.9|1305.1|1303.9|1109
1698746400000|2023-10-31 10:00:00|1306.6|1305.4|1306.8|1305.6|1307.6|1306.4|1305.3|1304.1|384
1698750000000|2023-10-31 11:00:00|1307|1305.8|1308.1|1306.9|1309.3|1308.1|1305.7|1304.5|836
1698753600000|2023-10-31 12:00:00|1308.2|1307|1309.1|1307.9|1310.1|1308.9|1306.4|1305.2|1533
1698757200000|2023-10-31 13:00:00|1309.2|1308|1309.5|1308.3|1315.1|1313.9|1307.9|1306.7|9214
1698760800000|2023-10-31 14:00:00|1309.3|1308.1|1320|1318.8|1320.3|1319.1|1308.4|1307.2|13950
1698764400000|2023-10-31 15:00:00|1320.1|1318.9|1318.8|1317.6|1322.8|1321.6|1318.1|1316.9|12119
1698768000000|2023-10-31 16:00:00|1318.6|1317.4|1314.3|1313.1|1319.8|1318.6|1313.8|1312.6|6031
1698771600000|2023-10-31 17:00:00|1314.6|1313.4|1314.1|1312.9|1316.8|1315.6|1311.6|1310.4|5528
1698775200000|2023-10-31 18:00:00|1314.4|1313.2|1313.4|1312.2|1314.4|1313.2|1311.6|1310.4|5538
1698796800000|2023-11-01 00:00:00|1313.3|1312.1|1311.6|1310.4|1315.7|1314.5|1311.2|1310|916
1698800400000|2023-11-01 01:00:00|1311.4|1310.2|1308|1306.8|1312.5|1311.3|1307.7|1306.5|799
1698804000000|2023-11-01 02:00:00|1307.8|1306.6|1309.5|1308.3|1310.2|1309|1306.2|1305|923
1698807600000|2023-11-01 03:00:00|1309.6|1308.4|1309|1307.8|1310.5|1309.3|1308.9|1307.7|511
1698811200000|2023-11-01 04:00:00|1308.9|1307.7|1308.9|1307.7|1309.5|1308.3|1308.5|1307.3|174
1698814800000|2023-11-01 05:00:00|1308.7|1307.5|1308|1306.8|1309.2|1308|1307.7|1306.5|510
1698818400000|2023-11-01 06:00:00|1308.1|1306.9|1312.5|1311.3|1312.9|1311.7|1308|1306.8|975
1698822000000|2023-11-01 07:00:00|1312.6|1311.4|1310.6|1309.4|1313.5|1312.3|1310|1308.8|693
1698825600000|2023-11-01 08:00:00|1310.7|1309.5|1310.4|1309.2|1312.4|1311.2|1308.7|1307.5|773
1698829200000|2023-11-01 09:00:00|1310.5|1309.3|1310.5|1309.3|1311.6|1310.4|1308.7|1307.5|555
1698832800000|2023-11-01 10:00:00|1310.4|1309.2|1310.8|1309.6|1311.1|1309.9|1309.5|1308.3|413
1698836400000|2023-11-01 11:00:00|1310.6|1309.4|1309.4|1308.2|1311|1309.8|1308.8|1307.6|603
1698840000000|2023-11-01 12:00:00|1309.5|1308.3|1312.9|1311.7|1313.3|1312.1|1309.4|1308.2|1733
1698843600000|2023-11-01 13:00:00|1312.4|1311.2|1314.3|1313.1|1314.8|1313.6|1307.7|1306.5|7351
1698847200000|2023-11-01 14:00:00|1314.5|1313.3|1320.8|1319.6|1320.8|1319.6|1314.5|1313.3|9692
1698850800000|2023-11-01 15:00:00|1320.5|1319.3|1318.6|1317.4|1320.5|1319.3|1316.5|1315.3|6085
1698854400000|2023-11-01 16:00:00|1318.5|1317.3|1316.6|1315.4|1319.6|1318.4|1315.3|1314.1|5334
1698858000000|2023-11-01 17:00:00|1316.8|1315.6|1316.8|1315.6|1318.1|1316.9|1314.6|1313.4|5163
1698861600000|2023-11-01 18:00:00|1316.9|1315.7|1318.6|1317.4|1319.3|1318.1|1316.3|1315.1|3896
1698883200000|2023-11-02 00:00:00|1318.2|1317|1319|1317.8|1321.6|1320.4|1318.2|1317|1650
1698886800000|2023-11-02 01:00:00|1318.9|1317.7|1320.7|1319.5|1321.4|1320.2|1318.9|1317.7|1159
1698890400000|2023-11-02 02:00:00|1320.5|1319.3|1321.4|1320.2|1321.7|1320.5|1319.8|1318.6|577
1698894000000|2023-11-02 03:00:00|1321.2|1320|1320.7|1319.5|1321.7|1320.5|1320.4|1319.2|702
1698897600000|2023-11-02 04:00:00|1320.8|1319.6|1321.2|1320|1321.7|1320.5|1320.8|1319.6|154
1698901200000|2023-11-02 05:00:00|1320.9|1319.7|1323.7|1322.5|1324.2|1323|1320.9|1319.7|1045
1698904800000|2023-11-02 06:00:00|1323.6|1322.4|1325.4|1324.2|1325.7|1324.5|1322.7|1321.5|1356
1698908400000|2023-11-02 07:00:00|1325.3|1324.1|1326.2|1325|1326.2|1325|1324.7|1323.5|587
1698912000000|2023-11-02 08:00:00|1325.9|1324.7|1325.4|1324.2|1326.2|1325|1324.9|1323.7|686
1698915600000|2023-11-02 09:00:00|1325.7|1324.5|1327.2|1326|1328.2|1327|1325.3|1324.1|809
1698919200000|2023-11-02 10:00:00|1326.9|1325.7|1328.2|1327|1328.4|1327.2|1326.4|1325.2|908
1698922800000|2023-11-02 11:00:00|1328|1326.8|1324.7|1323.5|1328.7|1327.5|1324.7|1323.5|1187
1698926400000|2023-11-02 12:00:00|1324.9|1323.7|1325.1|1323.9|1325.2|1324|1323.4|1322.2|1374
1698930000000|2023-11-02 13:00:00|1325.7|1324.5|1329.6|1328.4|1330.7|1329.5|1324.5|1323.3|8454
1698933600000|2023-11-02 14:00:00|1329.4|1328.2|1329.2|1328|1331.7|1330.5|1323.7|1322.5|10147
1698937200000|2023-11-02 15:00:00|1329.1|1327.9|1329.1|1327.9|1329.7|1328.5|1324|1322.8|6807
1698940800000|2023-11-02 16:00:00|1329|1327.8|1324.8|1323.6|1329.2|1328|1322.6|1321.4|5898
1698944400000|2023-11-02 17:00:00|1325.1|1323.9|1329.6|1328.4|1329.8|1328.6|1324.3|1323.1|5596
1698948000000|2023-11-02 18:00:00|1329.5|1328.3|1331|1329.8|1331.8|1330.6|1328.8|1327.6|5405
1698969600000|2023-11-03 00:00:00|1329.9|1328.7|1328.9|1327.7|1331.4|1330.2|1328.4|1327.2|1034
1698973200000|2023-11-03 01:00:00|1329.4|1328.2|1333.2|1332|1333.4|1332.2|1329.2|1328|2212
1698976800000|2023-11-03 02:00:00|1333.3|1332.1|1336.2|1335|1336.2|1335|1331.7|1330.5|1302
1698980400000|2023-11-03 03:00:00|1336.4|1335.2|1335|1333.8|1336.7|1335.5|1334.5|1333.3|839
1698984000000|2023-11-03 04:00:00|1334.9|1333.7|1335.5|1334.3|1335.5|1334.3|1334.7|1333.5|230
1698987600000|2023-11-03 05:00:00|1335.3|1334.1|1334|1332.8|1336.2|1335|1333.4|1332.2|1441
1698991200000|2023-11-03 06:00:00|1334.3|1333.1|1336|1334.8|1336.5|1335.3|1333.5|1332.3|1297
1698994800000|2023-11-03 07:00:00|1335.8|1334.6|1332.5|1331.3|1336.3|1335.1|1332.3|1331.1|828
1698998400000|2023-11-03 08:00:00|1332.4|1331.2|1333.5|1332.3|1333.8|1332.6|1331.8|1330.6|493
1699002000000|2023-11-03 09:00:00|1333.3|1332.1|1334.5|1333.3|1334.6|1333.4|1332.8|1331.6|655
1699005600000|2023-11-03 10:00:00|1334.6|1333.4|1334.3|1333.1|1334.8|1333.6|1332.5|1331.3|451
1699009200000|2023-11-03 11:00:00|1334.4|1333.2|1335.8|1334.6|1337.8|1336.6|1334.4|1333.2|1489
1699012800000|2023-11-03 12:00:00|1336.1|1334.9|1340.3|1339.1|1341.8|1340.6|1336.1|1334.9|2255
1699016400000|2023-11-03 13:00:00|1340.4|1339.2|1350.1|1348.9|1351.1|1349.9|1339.7|1338.5|12798
1699020000000|2023-11-03 14:00:00|1350.2|1349|1345.6|1344.4|1352.8|1351.6|1345.4|1344.2|12605
1699023600000|2023-11-03 15:00:00|1345.9|1344.7|1348.3|1347.1|1348.6|1347.4|1341.6|1340.4|8731
1699027200000|2023-11-03 16:00:00|1348.5|1347.3|1352|1350.8|1354|1352.8|1347.3|1346.1|10107
1699030800000|2023-11-03 17:00:00|1351.8|1350.6|1353.8|1352.6|1354.4|1353.2|1349.8|1348.6|7849
1699034400000|2023-11-03 18:00:00|1353.9|1352.7|1355.9|1354.7|1357.1|1355.9|1350.6|1349.4|8853
1699232400000|2023-11-06 01:00:00|1360.7|1359.5|1358.8|1357.6|1361.5|1360.3|1355.8|1354.6|5435
1699236000000|2023-11-06 02:00:00|1358.9|1357.7|1360.8|1359.6|1361.5|1360.3|1358.4|1357.2|1786
1699239600000|2023-11-06 03:00:00|1361|1359.8|1361.5|1360.3|1361.8|1360.6|1360.5|1359.3|802
1699243200000|2023-11-06 04:00:00|1361.8|1360.6|1361.1|1359.9|1362|1360.8|1361|1359.8|323
1699246800000|2023-11-06 05:00:00|1360.9|1359.7|1362.7|1361.5|1363.1|1361.9|1360.8|1359.6|954
1699250400000|2023-11-06 06:00:00|1362.6|1361.4|1366.2|1365|1366.8|1365.6|1362.6|1361.4|2542
1699254000000|2023-11-06 07:00:00|1366.1|1364.9|1366.8|1365.6|1368.3|1367.1|1365.6|1364.4|1156
1699257600000|2023-11-06 08:00:00|1366.6|1365.4|1371.7|1370.5|1372.6|1371.4|1366.6|1365.4|1498
1699261200000|2023-11-06 09:00:00|1371.8|1370.6|1367|1365.8|1372.4|1371.2|1365.6|1364.4|1910
1699264800000|2023-11-06 10:00:00|1367.1|1365.9|1368.7|1367.5|1369.9|1368.7|1365.6|1364.4|979
1699268400000|2023-11-06 11:00:00|1368.4|1367.2|1368.6|1367.4|1370|1368.8|1367.2|1366|1334
1699272000000|2023-11-06 12:00:00|1368.7|1367.5|1368.4|1367.2|1370.2|1369|1367.7|1366.5|1531
1699275600000|2023-11-06 13:00:00|1368.3|1367.1|1368.7|1367.5|1369.5|1368.3|1366.7|1365.5|2735
1699279200000|2023-11-06 14:00:00|1367.2|1366|1364|1362.8|1371.9|1370.7|1363.8|1362.6|13449
1699282800000|2023-11-06 15:00:00|1364.2|1363|1367.2|1366|1367.7|1366.5|1361.7|1360.5|11057
1699286400000|2023-11-06 16:00:00|1367.1|1365.9|1369.1|1367.9|1371.5|1370.3|1366.2|1365|9927
1699290000000|2023-11-06 17:00:00|1369.2|1368|1370.4|1369.2|1372.4|1371.2|1367.9|1366.7|7963
1699293600000|2023-11-06 18:00:00|1370.1|1368.9|1367.6|1366.4|1371.6|1370.4|1366.7|1365.5|7184
1699297200000|2023-11-06 19:00:00|1367.7|1366.5|1365.3|1364.1|1367.9|1366.7|1365.1|1363.9|5944
1699318800000|2023-11-07 01:00:00|1365|1363.8|1365.4|1364.2|1368|1366.8|1364.2|1363|5156
1699322400000|2023-11-07 02:00:00|1365.5|1364.3|1368.5|1367.3|1369|1367.8|1364.2|1363|2093
1699326000000|2023-11-07 03:00:00|1368.6|1367.4|1365.7|1364.5|1369.2|1368|1365.4|1364.2|1290
1699329600000|2023-11-07 04:00:00|1365.6|1364.4|1367.1|1365.9|1367.6|1366.4|1365.6|1364.4|569
1699333200000|2023-11-07 05:00:00|1367.2|1366|1368.3|1367.1|1368.3|1367.1|1366.9|1365.7|513
1699336800000|2023-11-07 06:00:00|1368.2|1367|1364.2|1363|1368.2|1367|1364.2|1363|3061
1699340400000|2023-11-07 07:00:00|1364.4|1363.2|1364|1362.8|1364.5|1363.3|1362.5|1361.3|703
1699344000000|2023-11-07 08:00:00|1363.9|1362.7|1364.4|1363.2|1366.3|1365.1|1363.9|1362.7|1307
1699347600000|2023-11-07 09:00:00|1364.3|1363.1|1363.9|1362.7|1365.6|1364.4|1363.2|1362|811
1699351200000|2023-11-07 10:00:00|1363.7|1362.5|1362.8|1361.6|1364.4|1363.2|1362.2|1361|854
1699354800000|2023-11-07 11:00:00|1362.9|1361.7|1362.9|1361.7|1363.6|1362.4|1360.9|1359.7|874
1699358400000|2023-11-07 12:00:00|1362.8|1361.6|1365.1|1363.9|1365.4|1364.2|1362.2|1361|2336
1699362000000|2023-11-07 13:00:00|1365.3|1364.1|1369.1|1367.9|1369.4|1368.2|1364.3|1363.1|4650
1699365600000|2023-11-07 14:00:00|1369.7|1368.5|1379.8|1378.6|1380|1378.8|1369.7|1368.5|17203
1699369200000|2023-11-07 15:00:00|1379.5|1378.3|1377.8|1376.6|1382.5|1381.3|1377.1|1375.9|19202
1699372800000|2023-11-07 16:00:00|1378|1376.8|1370.5|1369.3|1380.2|1379|1369|1367.8|13368
1699376400000|2023-11-07 17:00:00|1370.3|1369.1|1361.7|1360.5|1373|1371.8|1360.1|1358.9|11384
1699380000000|2023-11-07 18:00:00|1361.5|1360.3|1364|1362.8|1365|1363.8|1359.7|1358.5|9148
1699383600000|2023-11-07 19:00:00|1364.2|1363|1366|1364.8|1366.6|1365.4|1363.2|1362|6267
1699405200000|2023-11-08 01:00:00|1364.2|1363|1376.7|1375.5|1377.3|1376.1|1363.9|1362.7|5862
1699408800000|2023-11-08 02:00:00|1376.5|1375.3|1377|1375.8|1377.6|1376.4|1374.7|1373.5|2303
1699412400000|2023-11-08 03:00:00|1376.9|1375.7|1375.6|1374.4|1377.8|1376.6|1375.6|1374.4|1388
1699416000000|2023-11-08 04:00:00|1375.7|1374.5|1376.5|1375.3|1376.7|1375.5|1375.5|1374.3|405
1699419600000|2023-11-08 05:00:00|1376.7|1375.5|1375.2|1374|1377.8|1376.6|1375|1373.8|1642
1699423200000|2023-11-08 06:00:00|1375|1373.8|1376.7|1375.5|1378.1|1376.9|1374.7|1373.5|701
1699426800000|2023-11-08 07:00:00|1376.6|1375.4|1376.7|1375.5|1377.6|1376.4|1375.7|1374.5|433
1699430400000|2023-11-08 08:00:00|1376.5|1375.3|1376.7|1375.5|1377.4|1376.2|1374.6|1373.4|680
1699434000000|2023-11-08 09:00:00|1376.6|1375.4|1377.1|1375.9|1379.1|1377.9|1376.3|1375.1|620
1699437600000|2023-11-08 10:00:00|1377.2|1376|1378.9|1377.7|1379|1377.8|1375.4|1374.2|1564
1699441200000|2023-11-08 11:00:00|1378.8|1377.6|1381.4|1380.2|1381.4|1380.2|1378.7|1377.5|2522
1699444800000|2023-11-08 12:00:00|1381.3|1380.1|1383.4|1382.2|1384.6|1383.4|1381.3|1380.1|3943
1699448400000|2023-11-08 13:00:00|1383.1|1381.9|1381|1379.8|1384.3|1383.1|1379.9|1378.7|3347
1699452000000|2023-11-08 14:00:00|1383.7|1382.5|1382.9|1381.7|1386.8|1385.6|1380.1|1378.9|14131
1699455600000|2023-11-08 15:00:00|1382.7|1381.5|1380.3|1379.1|1384.4|1383.2|1378.4|1377.2|14596
1699459200000|2023-11-08 16:00:00|1380.5|1379.3|1381.7|1380.5|1384.3|1383.1|1380|1378.8|8818
1699462800000|2023-11-08 17:00:00|1381.4|1380.2|1369.7|1368.5|1381.7|1380.5|1368.2|1367|10711
1699466400000|2023-11-08 18:00:00|1369.8|1368.6|1367.4|1366.2|1370.5|1369.3|1366.3|1365.1|9415
1699470000000|2023-11-08 19:00:00|1367.2|1366|1369.4|1368.2|1369.9|1368.7|1366.7|1365.5|5431
1699491600000|2023-11-09 01:00:00|1369.9|1368.7|1371.2|1370|1372.5|1371.3|1365.8|1364.6|2983
1699495200000|2023-11-09 02:00:00|1371|1369.8|1370.5|1369.3|1371.2|1370|1369.8|1368.6|1537
1699498800000|2023-11-09 03:00:00|1370.4|1369.2|1370.5|1369.3|1372.2|1371|1370|1368.8|826
1699502400000|2023-11-09 04:00:00|1370.2|1369|1369|1367.8|1370.5|1369.3|1369|1367.8|433
1699506000000|2023-11-09 05:00:00|1368.9|1367.7|1373.3|1372.1|1373.6|1372.4|1368.8|1367.6|2266
1699509600000|2023-11-09 06:00:00|1373.2|1372|1375.8|1374.6|1376|1374.8|1371.5|1370.3|3880
1699513200000|2023-11-09 07:00:00|1375.5|1374.3|1374|1372.8|1375.5|1374.3|1374|1372.8|336
1699516800000|2023-11-09 08:00:00|1374.2|1373|1371.1|1369.9|1374.7|1373.5|1370.8|1369.6|955
1699520400000|2023-11-09 09:00:00|1371|1369.8|1371.7|1370.5|1374.8|1373.6|1370.7|1369.5|1298
1699524000000|2023-11-09 10:00:00|1371.8|1370.6|1370.3|1369.1|1372.8|1371.6|1369.8|1368.6|484
1699527600000|2023-11-09 11:00:00|1370.4|1369.2|1368.1|1366.9|1370.4|1369.2|1367.3|1366.1|1154
1699531200000|2023-11-09 12:00:00|1368.3|1367.1|1371.8|1370.6|1372.1|1370.9|1367.1|1365.9|1801
1699534800000|2023-11-09 13:00:00|1371.9|1370.7|1365.6|1364.4|1371.9|1370.7|1362.8|1361.6|3040
1699538400000|2023-11-09 14:00:00|1370|1368.8|1361|1359.8|1370.4|1369.2|1360|1358.8|11735
1699542000000|2023-11-09 15:00:00|1360.8|1359.6|1362.5|1361.3|1364.2|1363|1357.3|1356.1|11705
1699545600000|2023-11-09 16:00:00|1362.6|1361.4|1359.2|1358|1364.5|1363.3|1357.6|1356.4|9827
1699549200000|2023-11-09 17:00:00|1354.9|1351.9|1349.9|1348.7|1356.1|1354.9|1339.8|1338.6|22492
1699552800000|2023-11-09 18:00:00|1350|1348.8|1347.5|1346.3|1352.4|1351.2|1346.2|1345|7458
1699556400000|2023-11-09 19:00:00|1347.7|1346.5|1349.3|1348.1|1349.9|1348.7|1345.7|1344.5|6003
1699578000000|2023-11-10 01:00:00|1349.6|1348.4|1348.8|1347.6|1350.3|1349.1|1346.5|1345.3|1847
1699581600000|2023-11-10 02:00:00|1348.6|1347.4|1344.3|1343.1|1348.8|1347.6|1343.5|1342.3|638
1699585200000|2023-11-10 03:00:00|1344.5|1343.3|1345.1|1343.9|1346.2|1345|1344.1|1342.9|850
1699588800000|2023-11-10 04:00:00|1344.9|1343.7|1345.3|1344.1|1345.6|1344.4|1344.9|1343.7|324
1699592400000|2023-11-10 05:00:00|1345.2|1344|1346.2|1345|1346.9|1345.7|1344.6|1343.4|488
1699596000000|2023-11-10 06:00:00|1345.9|1344.7|1346|1344.8|1346.7|1345.5|1344.7|1343.5|446
1699599600000|2023-11-10 07:00:00|1345.9|1344.7|1345.3|1344.1|1346|1344.8|1344.8|1343.6|257
1699603200000|2023-11-10 08:00:00|1345.2|1344|1342.7|1341.5|1345.2|1344|1341.2|1340|1045
1699606800000|2023-11-10 09:00:00|1342.8|1341.6|1346|1344.8|1346.4|1345.2|1342|1340.8|1425
1699610400000|2023-11-10 10:00:00|1345.8|1344.6|1344.1|1342.9|1346.4|1345.2|1343.6|1342.4|334
1699614000000|2023-11-10 11:00:00|1343.9|1342.7|1341.7|1340.5|1343.9|1342.7|1341.4|1340.2|794
1699617600000|2023-11-10 12:00:00|1341.4|1340.2|1346.6|1345.4|1347|1345.8|1340.7|1339.5|1488
1699621200000|2023-11-10 13:00:00|1346.7|1345.5|1346.4|1345.2|1348.9|1347.7|1345.1|1343.9|1374
1699624800000|2023-11-10 14:00:00|1346.1|1344.9|1348.3|1347.1|1351.4|1350.2|1345.2|1344|8047
1699628400000|2023-11-10 15:00:00|1348.1|1346.9|1344.6|1343.4|1349.1|1347.9|1342.8|1341.6|6444
1699632000000|2023-11-10 16:00:00|1344.9|1343.7|1349.4|1348.2|1349.7|1348.5|1343.2|1342|5641
1699635600000|2023-11-10 17:00:00|1349.7|1348.5|1349.5|1348.3|1351|1349.8|1345.1|1343.9|5767
1699639200000|2023-11-10 18:00:00|1349.3|1348.1|1352.3|1351.1|1353.3|1352.1|1346.5|1345.3|5782
1699642800000|2023-11-10 19:00:00|1352.4|1351.2|1352.3|1351.1|1352.8|1351.6|1350.6|1349.4|5214
1699837200000|2023-11-13 01:00:00|1359|1357.8|1358.1|1356.9|1360|1358.8|1355.3|1354.1|2868
1699840800000|2023-11-13 02:00:00|1357.9|1356.7|1355.4|1354.2|1358.4|1357.2|1355.4|1354.2|479
1699844400000|2023-11-13 03:00:00|1355.2|1354|1355.9|1354.7|1356.6|1355.4|1354.6|1353.4|338
1699848000000|2023-11-13 04:00:00|1356|1354.8|1356.2|1355|1356.4|1355.2|1355.8|1354.6|117
1699851600000|2023-11-13 05:00:00|1356.1|1354.9|1356.2|1355|1357.9|1356.7|1355.4|1354.2|374
1699855200000|2023-11-13 06:00:00|1356.3|1355.1|1355.1|1353.9|1356.9|1355.7|1354.7|1353.5|607
1699858800000|2023-11-13 07:00:00|1355|1353.8|1357.9|1356.7|1357.9|1356.7|1354.7|1353.5|484
1699862400000|2023-11-13 08:00:00|1358|1356.8|1357.1|1355.9|1358.9|1357.7|1357.1|1355.9|866
1699866000000|2023-11-13 09:00:00|1357.2|1356|1359.7|1358.5|1361.8|1360.6|1356.4|1355.2|1010
1699869600000|2023-11-13 10:00:00|1359.6|1358.4|1359.1|1357.9|1359.7|1358.5|1356.5|1355.3|499
1699873200000|2023-11-13 11:00:00|1358.9|1357.7|1358.1|1356.9|1359.1|1357.9|1356.8|1355.6|358
1699876800000|2023-11-13 12:00:00|1357.9|1356.7|1355.6|1354.4|1358.3|1357.1|1355.4|1354.2|622
1699880400000|2023-11-13 13:00:00|1355.8|1354.6|1359.3|1358.1|1359.8|1358.6|1355.4|1354.2|1789
1699884000000|2023-11-13 14:00:00|1361.1|1359.9|1366.5|1365.3|1367.3|1366.1|1357|1355.8|7920
1699887600000|2023-11-13 15:00:00|1366.8|1365.6|1379.4|1378.2|1379.7|1378.5|1366.5|1365.3|15278
1699891200000|2023-11-13 16:00:00|1379.5|1378.3|1383.6|1382.4|1385.6|1384.4|1379.2|1378|10990
1699894800000|2023-11-13 17:00:00|1383.7|1382.5|1382.6|1381.4|1387.9|1386.7|1381.8|1380.6|10442
1699898400000|2023-11-13 18:00:00|1382.8|1381.6|1384.6|1383.4|1386.7|1385.5|1382.1|1380.9|7233
1699902000000|2023-11-13 19:00:00|1384.7|1383.5|1389.2|1388|1390|1388.8|1383.5|1382.3|7298
1699923600000|2023-11-14 01:00:00|1386.6|1385.4|1380.2|1379|1389.7|1388.5|1378.9|1377.7|4493
1699927200000|2023-11-14 02:00:00|1380|1378.8|1384.8|1383.6|1386.1|1384.9|1379.1|1377.9|1548
1699930800000|2023-11-14 03:00:00|1384.7|1383.5|1382.6|1381.4|1384.7|1383.5|1382.3|1381.1|391
1699934400000|2023-11-14 04:00:00|1382.5|1381.3|1381.8|1380.6|1383.1|1381.9|1381.5|1380.3|126
1699938000000|2023-11-14 05:00:00|1381.7|1380.5|1380.7|1379.5|1381.7|1380.5|1380.1|1378.9|360
1699941600000|2023-11-14 06:00:00|1380.9|1379.7|1379.7|1378.5|1381.7|1380.5|1379.4|1378.2|712
1699945200000|2023-11-14 07:00:00|1379.8|1378.6|1378.6|1377.4|1380.6|1379.4|1377.8|1376.6|847
1699948800000|2023-11-14 08:00:00|1378.4|1377.2|1377.4|1376.2|1378.6|1377.4|1375.7|1374.5|1175
1699952400000|2023-11-14 09:00:00|1377.3|1376.1|1377|1375.8|1378.3|1377.1|1376.7|1375.5|858
1699956000000|2023-11-14 10:00:00|1376.9|1375.7|1375.9|1374.7|1377.4|1376.2|1375.7|1374.5|876
1699959600000|2023-11-14 11:00:00|1376.1|1374.9|1375.4|1374.2|1376.2|1375|1373.2|1372|1600
1699963200000|2023-11-14 12:00:00|1375.3|1374.1|1379.4|1378.2|1379.7|1378.5|1374.5|1373.3|1779
1699966800000|2023-11-14 13:00:00|1379.5|1378.3|1384.1|1382.9|1386.5|1385.3|1377.1|1375.9|3696
1699970400000|2023-11-14 14:00:00|1386.8|1385.6|1381.3|1380.1|1389.1|1387.9|1377|1375.8|12021
1699974000000|2023-11-14 15:00:00|1381.2|1380|1382.6|1381.4|1384.2|1383|1377.5|1376.3|10090
1699977600000|2023-11-14 16:00:00|1382.3|1381.1|1385.3|1384.1|1386.3|1385.1|1381.6|1380.4|6283
1699981200000|2023-11-14 17:00:00|1385.1|1383.9|1389.8|1388.6|1393.7|1392.5|1384.4|1383.2|8311
1699984800000|2023-11-14 18:00:00|1389.6|1388.4|1393.1|1391.9|1393.3|1392.1|1389.3|1388.1|5811
1699988400000|2023-11-14 19:00:00|1393|1391.8|1395.6|1394.4|1395.8|1394.6|1391.9|1390.7|5633
1700010000000|2023-11-15 01:00:00|1392.7|1391.5|1393.1|1391.9|1396.3|1395.1|1390.2|1389|2777
1700013600000|2023-11-15 02:00:00|1393.2|1392|1393.7|1392.5|1394.1|1392.9|1390.7|1389.5|723
1700017200000|2023-11-15 03:00:00|1393.6|1392.4|1392.3|1391.1|1394.1|1392.9|1392|1390.8|262
1700020800000|2023-11-15 04:00:00|1392.2|1391|1392.5|1391.3|1392.6|1391.4|1391.8|1390.6|178
1700024400000|2023-11-15 05:00:00|1392.6|1391.4|1392.1|1390.9|1392.7|1391.5|1391.7|1390.5|217
1700028000000|2023-11-15 06:00:00|1392.2|1391|1393.4|1392.2|1393.7|1392.5|1390.5|1389.3|791
1700031600000|2023-11-15 07:00:00|1393.5|1392.3|1396.2|1395|1396.3|1395.1|1392.2|1391|484
1700035200000|2023-11-15 08:00:00|1396.1|1394.9|1398|1396.8|1399|1397.8|1396|1394.8|961
1700038800000|2023-11-15 09:00:00|1397.8|1396.6|1401.3|1400.1|1401.3|1400.1|1397.5|1396.3|907
1700042400000|2023-11-15 10:00:00|1401.1|1399.9|1402.6|1401.4|1402.8|1401.6|1400.6|1399.4|1304
1700046000000|2023-11-15 11:00:00|1402.5|1401.3|1401.4|1400.2|1402.8|1401.6|1400.7|1399.5|1199
1700049600000|2023-11-15 12:00:00|1401.6|1400.4|1396.4|1395.2|1401.6|1400.4|1396.2|1395|1265
1700053200000|2023-11-15 13:00:00|1396.2|1395|1392.6|1391.4|1396.4|1395.2|1390.7|1389.5|3048
1700056800000|2023-11-15 14:00:00|1392.1|1390.9|1393.1|1391.9|1398.6|1397.4|1391.8|1390.6|8968
1700060400000|2023-11-15 15:00:00|1393.2|1392|1390.5|1389.3|1396.8|1395.6|1390.5|1389.3|12012
1700064000000|2023-11-15 16:00:00|1390.6|1389.4|1390|1388.8|1391.4|1390.2|1384.7|1383.5|8331
1700067600000|2023-11-15 17:00:00|1390.3|1389.1|1386.9|1385.7|1391.3|1390.1|1385.8|1384.6|6281
1700071200000|2023-11-15 18:00:00|1386.8|1385.6|1388.3|1387.1|1388.8|1387.6|1385.5|1384.3|6525
1700074800000|2023-11-15 19:00:00|1388.1|1386.9|1390.9|1389.7|1391.9|1390.7|1387.2|1386|6027
1700096400000|2023-11-16 01:00:00|1391.7|1390.5|1387.8|1386.6|1392.7|1391.5|1387.8|1386.6|1690
1700100000000|2023-11-16 02:00:00|1387.3|1386.1|1389.3|1388.1|1389.6|1388.4|1386.6|1385.4|844
1700103600000|2023-11-16 03:00:00|1389.1|1387.9|1387.3|1386.1|1391|1389.8|1387.1|1385.9|1065
1700107200000|2023-11-16 04:00:00|1387.2|1386|1388.8|1387.6|1388.9|1387.7|1386.9|1385.7|166
1700110800000|2023-11-16 05:00:00|1388.7|1387.5|1388.9|1387.7|1390.7|1389.5|1388.4|1387.2|466
1700114400000|2023-11-16 06:00:00|1388.8|1387.6|1391.4|1390.2|1391.7|1390.5|1388.7|1387.5|401
1700118000000|2023-11-16 07:00:00|1391.3|1390.1|1390.6|1389.4|1392.4|1391.2|1390.1|1388.9|242
1700121600000|2023-11-16 08:00:00|1390.4|1389.2|1388.1|1386.9|1391.6|1390.4|1387.9|1386.7|703
1700125200000|2023-11-16 09:00:00|1388|1386.8|1384.1|1382.9|1389.1|1387.9|1383.2|1382|1973
1700128800000|2023-11-16 10:00:00|1384.2|1383|1381.9|1380.7|1384.6|1383.4|1381.3|1380.1|997
1700132400000|2023-11-16 11:00:00|1381.8|1380.6|1379.6|1378.4|1383.1|1381.9|1379.5|1378.3|842
1700136000000|2023-11-16 12:00:00|1379.8|1378.6|1379.1|1377.9|1380.4|1379.2|1377.7|1376.5|1322
1700139600000|2023-11-16 13:00:00|1379.4|1378.2|1380.5|1379.3|1380.7|1379.5|1376.2|1375|2390
1700143200000|2023-11-16 14:00:00|1381.1|1379.9|1365.8|1364.6|1381.7|1380.5|1365.7|1364.5|11075
1700146800000|2023-11-16 15:00:00|1365.5|1364.3|1363.1|1361.9|1367.6|1366.4|1359.2|1358|15948
1700150400000|2023-11-16 16:00:00|1362.9|1361.7|1370.1|1368.9|1370.6|1369.4|1360.4|1359.2|11769
1700154000000|2023-11-16 17:00:00|1370.3|1369.1|1372.4|1371.2|1375.2|1374|1368.8|1367.6|8792
1700157600000|2023-11-16 18:00:00|1372.5|1371.3|1368.3|1367.1|1375.7|1374.5|1366.9|1365.7|9363
1700161200000|2023-11-16 19:00:00|1368.6|1367.4|1365.4|1364.2|1368.8|1367.6|1364.9|1363.7|5178
1700182800000|2023-11-17 01:00:00|1365.7|1364.5|1357.2|1356|1366.8|1365.6|1357|1355.8|2622
1700186400000|2023-11-17 02:00:00|1357|1355.8|1359.3|1358.1|1359.7|1358.5|1357|1355.8|903
1700190000000|2023-11-17 03:00:00|1359.4|1358.2|1361|1359.8|1362.5|1361.3|1359.2|1358|821
1700193600000|2023-11-17 04:00:00|1361.2|1360|1361|1359.8|1362.3|1361.1|1361|1359.8|272
1700197200000|2023-11-17 05:00:00|1361.2|1360|1361.6|1360.4|1362.4|1361.2|1360.3|1359.1|374
1700200800000|2023-11-17 06:00:00|1361.7|1360.5|1361|1359.8|1362.1|1360.9|1359.3|1358.1|838
1700204400000|2023-11-17 07:00:00|1361.1|1359.9|1361.6|1360.4|1361.6|1360.4|1359.3|1358.1|649
1700208000000|2023-11-17 08:00:00|1361.5|1360.3|1362.9|1361.7|1364.2|1363|1359.4|1358.2|940
1700211600000|2023-11-17 09:00:00|1362.8|1361.6|1360.3|1359.1|1363.1|1361.9|1359.1|1357.9|816
1700215200000|2023-11-17 10:00:00|1360.4|1359.2|1364.8|1363.6|1365.4|1364.2|1360.1|1358.9|632
1700218800000|2023-11-17 11:00:00|1364.6|1363.4|1361.6|1360.4|1364.7|1363.5|1360.5|1359.3|618
1700222400000|2023-11-17 12:00:00|1361.7|1360.5|1363.1|1361.9|1363.9|1362.7|1361.6|1360.4|881
1700226000000|2023-11-17 13:00:00|1363.2|1362|1358.3|1357.1|1364.8|1363.6|1356.5|1355.3|2888
1700229600000|2023-11-17 14:00:00|1356.4|1355.2|1354.7|1353.5|1359.1|1357.9|1352.2|1351|10037
1700233200000|2023-11-17 15:00:00|1354.6|1353.4|1352.7|1351.5|1356.8|1355.6|1351|1349.8|10352
1700236800000|2023-11-17 16:00:00|1352.9|1351.7|1349.2|1348|1354.2|1353|1345.7|1344.5|11198
1700240400000|2023-11-17 17:00:00|1349.4|1348.2|1349.3|1348.1|1352|1350.8|1348|1346.8|6464
1700244000000|2023-11-17 18:00:00|1349.5|1348.3|1347.5|1346.3|1349.7|1348.5|1346.7|1345.5|7339
1700247600000|2023-11-17 19:00:00|1347.7|1346.5|1350.1|1348.9|1350.1|1348.9|1343.2|1342|8002
1700442000000|2023-11-20 01:00:00|1343.9|1342.7|1352.4|1351.2|1353.4|1352.2|1334.4|1333.2|8585
1700445600000|2023-11-20 02:00:00|1352.5|1351.3|1355.6|1354.4|1357.2|1356|1350.3|1349.1|2949
1700449200000|2023-11-20 03:00:00|1355.5|1354.3|1356.2|1355|1356.8|1355.6|1354.2|1353|1110
1700452800000|2023-11-20 04:00:00|1356.3|1355.1|1354.6|1353.4|1357.5|1356.3|1354.5|1353.3|559
1700456400000|2023-11-20 05:00:00|1354.5|1353.3|1355.3|1354.1|1358.7|1357.5|1354.4|1353.2|1139
1700460000000|2023-11-20 06:00:00|1355.2|1354|1356|1354.8|1357.4|1356.2|1353.9|1352.7|2024
1700463600000|2023-11-20 07:00:00|1355.8|1354.6|1350.4|1349.2|1355.8|1354.6|1349.6|1348.4|834
1700467200000|2023-11-20 08:00:00|1350.3|1349.1|1350.1|1348.9|1350.9|1349.7|1349.3|1348.1|756
1700470800000|2023-11-20 09:00:00|1349.9|1348.7|1351.7|1350.5|1353.3|1352.1|1349.9|1348.7|1964
1700474400000|2023-11-20 10:00:00|1351.6|1350.4|1352.8|1351.6|1354.2|1353|1350.7|1349.5|756
1700478000000|2023-11-20 11:00:00|1352.7|1351.5|1351.9|1350.7|1354.5|1353.3|1351.2|1350|745
1700481600000|2023-11-20 12:00:00|1351.8|1350.6|1353.6|1352.4|1354.7|1353.5|1350.9|1349.7|1154
1700485200000|2023-11-20 13:00:00|1353.7|1352.5|1358.6|1357.4|1362.2|1361|1353.6|1352.4|5835
1700488800000|2023-11-20 14:00:00|1358.2|1357|1356|1354.8|1363.8|1362.6|1355.9|1354.7|9151
1700492400000|2023-11-20 15:00:00|1356.2|1355|1356.5|1355.3|1356.9|1355.7|1353.3|1352.1|7179
1700496000000|2023-11-20 16:00:00|1356.4|1355.2|1361.2|1360|1361.8|1360.6|1354.5|1353.3|6015
1700499600000|2023-11-20 17:00:00|1361.3|1360.1|1363.9|1362.7|1364.5|1363.3|1360.8|1359.6|5540
1700503200000|2023-11-20 18:00:00|1364|1362.8|1371.3|1370.1|1372.7|1371.5|1363.8|1362.6|10109
1700506800000|2023-11-20 19:00:00|1371.5|1370.3|1373.6|1372.4|1374.9|1373.7|1371.4|1370.2|5311
1700528400000|2023-11-21 01:00:00|1373|1371.8|1383.4|1382.2|1384.6|1383.4|1371.8|1370.6|4409
1700532000000|2023-11-21 02:00:00|1383.2|1382|1382.8|1381.6|1384.7|1383.5|1382.2|1381|1272
1700535600000|2023-11-21 03:00:00|1382.7|1381.5|1381.2|1380|1383|1381.8|1380.3|1379.1|575
1700539200000|2023-11-21 04:00:00|1381.3|1380.1|1381.4|1380.2|1381.4|1380.2|1380.4|1379.2|198
1700542800000|2023-11-21 05:00:00|1381.3|1380.1|1381.3|1380.1|1384.1|1382.9|1379.7|1378.5|1335
1700546400000|2023-11-21 06:00:00|1381.2|1380|1380|1378.8|1381.8|1380.6|1378.8|1377.6|1170
1700550000000|2023-11-21 07:00:00|1380.1|1378.9|1379.9|1378.7|1381.4|1380.2|1378.9|1377.7|656
1700553600000|2023-11-21 08:00:00|1380|1378.8|1380.8|1379.6|1383.5|1382.3|1379.5|1378.3|1786
1700557200000|2023-11-21 09:00:00|1380.7|1379.5|1378.9|1377.7|1382.3|1381.1|1377.9|1376.7|2703
1700560800000|2023-11-21 10:00:00|1378.8|1377.6|1382.5|1381.3|1382.7|1381.5|1378.3|1377.1|593
1700564400000|2023-11-21 11:00:00|1382.4|1381.2|1382.5|1381.3|1382.7|1381.5|1379.9|1378.7|369
1700568000000|2023-11-21 12:00:00|1382.6|1381.4|1381|1379.8|1386.1|1384.9|1379.9|1378.7|1444
1700571600000|2023-11-21 13:00:00|1381.1|1379.9|1388.1|1386.9|1389|1387.8|1378.4|1377.2|4262
1700575200000|2023-11-21 14:00:00|1388|1386.8|1395.4|1394.2|1395.9|1394.7|1386.9|1385.7|10559
1700578800000|2023-11-21 15:00:00|1395.3|1394.1|1379.8|1378.6|1395.3|1394.1|1378.6|1377.4|14273
1700582400000|2023-11-21 16:00:00|1379.6|1378.4|1377.9|1376.7|1381.8|1380.6|1372.2|1371|7743
1700586000000|2023-11-21 17:00:00|1377.7|1376.5|1378.4|1377.2|1379.6|1378.4|1376.1|1374.9|4722
1700589600000|2023-11-21 18:00:00|1378.6|1377.4|1379.8|1378.6|1380.9|1379.7|1375.9|1374.7|4706
1700593200000|2023-11-21 19:00:00|1379.6|1378.4|1383.2|1382|1385|1383.8|1379.6|1378.4|4233
1700614800000|2023-11-22 01:00:00|1382.8|1381.6|1383.9|1382.7|1385.7|1384.5|1379.1|1377.9|1878
1700618400000|2023-11-22 02:00:00|1383.8|1382.6|1383|1381.8|1384.9|1383.7|1381.8|1380.6|353
1700622000000|2023-11-22 03:00:00|1383.1|1381.9|1381|1379.8|1383.8|1382.6|1380.6|1379.4|438
1700625600000|2023-11-22 04:00:00|1381.3|1380.1|1381|1379.8|1381.5|1380.3|1379.8|1378.6|242
1700629200000|2023-11-22 05:00:00|1380.8|1379.6|1377.6|1376.4|1381.1|1379.9|1377.1|1375.9|871
1700632800000|2023-11-22 06:00:00|1377.7|1376.5|1377|1375.8|1378.3|1377.1|1376.2|1375|1043
1700636400000|2023-11-22 07:00:00|1376.8|1375.6|1374.8|1373.6|1377.5|1376.3|1374.7|1373.5|705
1700640000000|2023-11-22 08:00:00|1374.9|1373.7|1372.7|1371.5|1375.4|1374.2|1369.9|1368.7|1315
1700643600000|2023-11-22 09:00:00|1372.9|1371.7|1372.7|1371.5|1373.7|1372.5|1371.9|1370.7|1514
1700647200000|2023-11-22 10:00:00|1372.6|1371.4|1371.9|1370.7|1374.5|1373.3|1371.6|1370.4|848
1700650800000|2023-11-22 11:00:00|1371.7|1370.5|1374.4|1373.2|1374.8|1373.6|1371.2|1370|677
1700654400000|2023-11-22 12:00:00|1374.3|1373.1|1373.9|1372.7|1376.5|1375.3|1372.3|1371.1|1323
1700658000000|2023-11-22 13:00:00|1373.8|1372.6|1374.1|1372.9|1374.9|1373.7|1367.7|1366.5|3290
1700661600000|2023-11-22 14:00:00|1375.1|1373.9|1376|1374.8|1378.7|1377.5|1372.9|1371.7|8804
1700665200000|2023-11-22 15:00:00|1375.8|1374.6|1378.5|1377.3|1378.8|1377.6|1374.1|1372.9|7434
1700668800000|2023-11-22 16:00:00|1378.8|1377.6|1374.2|1373|1380.2|1379|1374.2|1373|6189
1700672400000|2023-11-22 17:00:00|1374.4|1373.2|1367|1365.8|1375|1373.8|1362.6|1361.4|10471
1700676000000|2023-11-22 18:00:00|1367.1|1365.9|1365.2|1364|1369|1367.8|1363.3|1362.1|6459
1700679600000|2023-11-22 19:00:00|1365.3|1364.1|1366.9|1365.7|1367.5|1366.3|1363.9|1362.7|5436
1700834400000|2023-11-24 14:00:00|1362.4|1361.2|1357.9|1356.7|1363.5|1362.3|1354.2|1353|8928
1700838000000|2023-11-24 15:00:00|1358.1|1356.9|1349.7|1348.5|1359.9|1358.7|1348.9|1347.7|7275
1700841600000|2023-11-24 16:00:00|1349.6|1348.4|1347.1|1345.9|1349.7|1348.5|1342.3|1341.1|9205
1700845200000|2023-11-24 17:00:00|1347|1345.8|1339.5|1338.3|1347.8|1346.6|1339.2|1338|9792
1700848800000|2023-11-24 18:00:00|1339.6|1338.4|1339.2|1338|1339.9|1338.7|1338.6|1337.4|1965
1701046800000|2023-11-27 01:00:00|1338.4|1337.2|1344.2|1343|1347.4|1346.2|1333.9|1332.7|4737
1701050400000|2023-11-27 02:00:00|1344.3|1343.1|1336.4|1335.2|1344.3|1343.1|1334.5|1333.3|1824
1701054000000|2023-11-27 03:00:00|1336.3|1335.1|1335.7|1334.5|1337.6|1336.4|1335.6|1334.4|674
1701057600000|2023-11-27 04:00:00|1335.4|1334.2|1335.4|1334.2|1335.9|1334.7|1333.7|1332.5|381
1701061200000|2023-11-27 05:00:00|1335.3|1334.1|1340.9|1339.7|1342.6|1341.4|1334.9|1333.7|1164
1701064800000|2023-11-27 06:00:00|1340.8|1339.6|1344.7|1343.5|1344.8|1343.6|1340.5|1339.3|1716
1701068400000|2023-11-27 07:00:00|1344.8|1343.6|1342.5|1341.3|1346.1|1344.9|1342|1340.8|680
1701072000000|2023-11-27 08:00:00|1342.4|1341.2|1343|1341.8|1345.7|1344.5|1342.4|1341.2|441
1701075600000|2023-11-27 09:00:00|1342.9|1341.7|1344.7|1343.5|1345.6|1344.4|1342.3|1341.1|428
1701079200000|2023-11-27 10:00:00|1344.6|1343.4|1346.2|1345|1346.7|1345.5|1344.3|1343.1|547
1701082800000|2023-11-27 11:00:00|1346.1|1344.9|1347.1|1345.9|1347.6|1346.4|1345.3|1344.1|1224
1701086400000|2023-11-27 12:00:00|1347.2|1346|1345.8|1344.6|1348.6|1347.4|1344.8|1343.6|1281
1701090000000|2023-11-27 13:00:00|1345.6|1344.4|1341.2|1340|1348.5|1347.3|1339.7|1338.5|2918
1701093600000|2023-11-27 14:00:00|1341|1339.8|1342.2|1341|1343.6|1342.4|1338.2|1337|7854
1701097200000|2023-11-27 15:00:00|1342.1|1340.9|1338|1336.8|1343.8|1342.6|1337.3|1336.1|9542
1701100800000|2023-11-27 16:00:00|1337.8|1336.6|1335.5|1334.3|1338.6|1337.4|1335.1|1333.9|9032
1701104400000|2023-11-27 17:00:00|1335.7|1334.5|1340.7|1339.5|1343.7|1342.5|1335|1333.8|6034
1701108000000|2023-11-27 18:00:00|1340.9|1339.7|1341.8|1340.6|1345.4|1344.2|1340|1338.8|5804
1701111600000|2023-11-27 19:00:00|1341.6|1340.4|1339.8|1338.6|1341.6|1340.4|1338.5|1337.3|4797
1701133200000|2023-11-28 01:00:00|1341.5|1340.3|1343|1341.8|1344|1342.8|1340|1338.8|1715
1701136800000|2023-11-28 02:00:00|1342.9|1341.7|1344.7|1343.5|1346|1344.8|1342.7|1341.5|1300
1701140400000|2023-11-28 03:00:00|1344.6|1343.4|1344.9|1343.7|1347|1345.8|1344.5|1343.3|1251
1701144000000|2023-11-28 04:00:00|1344.7|1343.5|1344.6|1343.4|1345.3|1344.1|1344.4|1343.2|171
1701147600000|2023-11-28 05:00:00|1344.5|1343.3|1343.9|1342.7|1344.8|1343.6|1342.6|1341.4|670
1701151200000|2023-11-28 06:00:00|1343.8|1342.6|1344.5|1343.3|1346.9|1345.7|1343.5|1342.3|1347
1701154800000|2023-11-28 07:00:00|1344.6|1343.4|1341.9|1340.7|1344.7|1343.5|1341.5|1340.3|379
1701158400000|2023-11-28 08:00:00|1342.2|1341|1343.4|1342.2|1343.9|1342.7|1341.4|1340.2|507
1701162000000|2023-11-28 09:00:00|1343.3|1342.1|1346.4|1345.2|1346.7|1345.5|1342.4|1341.2|410
1701165600000|2023-11-28 10:00:00|1346.2|1345|1347.3|1346.1|1349.3|1348.1|1346.2|1345|725
1701169200000|2023-11-28 11:00:00|1347.5|1346.3|1348.3|1347.1|1348.4|1347.2|1346.3|1345.1|502
1701172800000|2023-11-28 12:00:00|1348.4|1347.2|1346.7|1345.5|1350.2|1349|1346.6|1345.4|1386
1701176400000|2023-11-28 13:00:00|1346.6|1345.4|1345.8|1344.6|1347.2|1346|1344.5|1343.3|2059
1701180000000|2023-11-28 14:00:00|1347|1345.8|1348.4|1347.2|1352|1350.8|1344.2|1343|10695
1701183600000|2023-11-28 15:00:00|1348.5|1347.3|1359.3|1358.1|1360.4|1359.2|1347.8|1346.6|15459
1701187200000|2023-11-28 16:00:00|1359.6|1358.4|1359.9|1358.7|1360.2|1359|1354.7|1353.5|7113
1701190800000|2023-11-28 17:00:00|1359.8|1358.6|1358.8|1357.6|1360.2|1359|1355.4|1354.2|5105
1701194400000|2023-11-28 18:00:00|1358.9|1357.7|1356.1|1354.9|1360.4|1359.2|1355.7|1354.5|4821
1701198000000|2023-11-28 19:00:00|1356|1354.8|1357.5|1356.3|1358.2|1357|1355.4|1354.2|6727
1701219600000|2023-11-29 01:00:00|1358.1|1356.9|1356.3|1355.1|1362.3|1361.1|1355.1|1353.9|2586
1701223200000|2023-11-29 02:00:00|1356.2|1355|1353.7|1352.5|1357.7|1356.5|1351.5|1350.3|1141
1701226800000|2023-11-29 03:00:00|1353.8|1352.6|1354|1352.8|1356.4|1355.2|1353.5|1352.3|813
1701230400000|2023-11-29 04:00:00|1354.1|1352.9|1353.9|1352.7|1354.5|1353.3|1353.5|1352.3|153
1701234000000|2023-11-29 05:00:00|1354|1352.8|1357.3|1356.1|1357.3|1356.1|1353.2|1352|1237
1701237600000|2023-11-29 06:00:00|1357.1|1355.9|1354.3|1353.1|1357.8|1356.6|1354.3|1353.1|1524
1701241200000|2023-11-29 07:00:00|1354.5|1353.3|1352.9|1351.7|1354.5|1353.3|1352.4|1351.2|424
1701244800000|2023-11-29 08:00:00|1352.8|1351.6|1354.6|1353.4|1355.5|1354.3|1352.5|1351.3|649
1701248400000|2023-11-29 09:00:00|1354.8|1353.6|1354.1|1352.9|1356.9|1355.7|1353.3|1352.1|501
1701252000000|2023-11-29 10:00:00|1354|1352.8|1354.2|1353|1355.6|1354.4|1353.1|1351.9|412
1701255600000|2023-11-29 11:00:00|1354|1352.8|1358.4|1357.2|1359|1357.8|1353.4|1352.2|1143
1701259200000|2023-11-29 12:00:00|1358.5|1357.3|1359.6|1358.4|1361|1359.8|1357.7|1356.5|2163
1701262800000|2023-11-29 13:00:00|1359.5|1358.3|1362.2|1361|1362.3|1361.1|1357|1355.8|2900
1701266400000|2023-11-29 14:00:00|1360.1|1358.9|1353.6|1352.4|1360.6|1359.4|1348.2|1347|14046
1701270000000|2023-11-29 15:00:00|1353.7|1352.5|1357.3|1356.1|1358.5|1357.3|1351.3|1350.1|9075
1701273600000|2023-11-29 16:00:00|1357|1355.8|1357.2|1356|1360|1358.8|1353.7|1352.5|6287
1701277200000|2023-11-29 17:00:00|1357.1|1355.9|1360.5|1359.3|1360.5|1359.3|1354.9|1353.7|5861
1701280800000|2023-11-29 18:00:00|1360.2|1359|1356.9|1355.7|1361.2|1360|1356.2|1355|5219
1701284400000|2023-11-29 19:00:00|1357|1355.8|1358|1356.8|1358.6|1357.4|1356.3|1355.1|4983
1701306000000|2023-11-30 01:00:00|1358.3|1357.1|1355.9|1354.7|1358.3|1357.1|1354.8|1353.6|853
1701309600000|2023-11-30 02:00:00|1356.1|1354.9|1359.3|1358.1|1360.1|1358.9|1355.7|1354.5|1289
1701313200000|2023-11-30 03:00:00|1359.4|1358.2|1359|1357.8|1360|1358.8|1357.7|1356.5|955
1701316800000|2023-11-30 04:00:00|1358.9|1357.7|1359.8|1358.6|1359.8|1358.6|1358.4|1357.2|110
1701320400000|2023-11-30 05:00:00|1359.7|1358.5|1360.9|1359.7|1362.3|1361.1|1359.1|1357.9|1571
1701324000000|2023-11-30 06:00:00|1361|1359.8|1359.3|1358.1|1361.5|1360.3|1358.9|1357.7|833
1701327600000|2023-11-30 07:00:00|1359.2|1358|1358.7|1357.5|1360.8|1359.6|1358.4|1357.2|318
1701331200000|2023-11-30 08:00:00|1358.6|1357.4|1357.4|1356.2|1360.2|1359|1357.3|1356.1|419
1701334800000|2023-11-30 09:00:00|1357.6|1356.4|1357.6|1356.4|1358.6|1357.4|1357.3|1356.1|413
1701338400000|2023-11-30 10:00:00|1357.8|1356.6|1356.7|1355.5|1358.7|1357.5|1354.7|1353.5|1087
1701342000000|2023-11-30 11:00:00|1357|1355.8|1354.6|1353.4|1357|1355.8|1353.6|1352.4|575
1701345600000|2023-11-30 12:00:00|1354.4|1353.2|1355|1353.8|1357.8|1356.6|1354.1|1352.9|548
1701349200000|2023-11-30 13:00:00|1355.1|1353.9|1357.3|1356.1|1357.5|1356.3|1352.1|1350.9|2006
1701352800000|2023-11-30 14:00:00|1354.3|1353.1|1357.3|1356.1|1357.8|1356.6|1350.7|1349.5|7169
1701356400000|2023-11-30 15:00:00|1357.5|1356.3|1354.3|1353.1|1359|1357.8|1350.5|1349.3|8346
1701360000000|2023-11-30 16:00:00|1354.4|1353.2|1354.8|1353.6|1359.6|1358.4|1353.4|1352.2|7505
1701363600000|2023-11-30 17:00:00|1354.5|1353.3|1358.3|1357.1|1359.8|1358.6|1353.3|1352.1|6695
1701367200000|2023-11-30 18:00:00|1358.4|1357.2|1354.1|1352.9|1358.7|1357.5|1352.8|1351.6|12562
1701370800000|2023-11-30 19:00:00|1354.3|1353.1|1354.5|1353.3|1355.2|1354|1352.9|1351.7|5707
1701392400000|2023-12-01 01:00:00|1353.9|1352.7|1348.4|1347.2|1355|1353.8|1347.7|1346.5|2400
1701396000000|2023-12-01 02:00:00|1348.3|1347.1|1348|1346.8|1348.6|1347.4|1346.9|1345.7|1122
1701399600000|2023-12-01 03:00:00|1347.8|1346.6|1343.8|1342.6|1347.9|1346.7|1343.4|1342.2|1209
1701403200000|2023-12-01 04:00:00|1343.9|1342.7|1341|1339.8|1344.2|1343|1340.6|1339.4|912
1701406800000|2023-12-01 05:00:00|1341.1|1339.9|1340.6|1339.4|1342.2|1341|1339.5|1338.3|1778
1701410400000|2023-12-01 06:00:00|1340.7|1339.5|1340.9|1339.7|1342.1|1340.9|1339.9|1338.7|1248
1701414000000|2023-12-01 07:00:00|1340.8|1339.6|1342|1340.8|1342.2|1341|1340.7|1339.5|1084
1701417600000|2023-12-01 08:00:00|1342.1|1340.9|1342.8|1341.6|1344|1342.8|1342|1340.8|887
1701421200000|2023-12-01 09:00:00|1342.9|1341.7|1343.8|1342.6|1344.5|1343.3|1342.8|1341.6|925
1701424800000|2023-12-01 10:00:00|1344|1342.8|1340.1|1338.9|1344.1|1342.9|1339.6|1338.4|845
1701428400000|2023-12-01 11:00:00|1340|1338.8|1338.9|1337.7|1340.4|1339.2|1338.8|1337.6|983
1701432000000|2023-12-01 12:00:00|1338.8|1337.6|1342.5|1341.3|1343.3|1342.1|1338.4|1337.2|1921
1701435600000|2023-12-01 13:00:00|1342.6|1341.4|1342.8|1341.6|1345.2|1344|1341.4|1340.2|2736
1701439200000|2023-12-01 14:00:00|1341.9|1340.7|1342.4|1341.2|1343.9|1342.7|1338.4|1337.2|8937
1701442800000|2023-12-01 15:00:00|1342.5|1341.3|1343|1341.8|1347.6|1346.4|1340|1338.8|11577
1701446400000|2023-12-01 16:00:00|1342.8|1341.6|1339.7|1338.5|1344.3|1343.1|1339.2|1338|9261
1701450000000|2023-12-01 17:00:00|1339.5|1338.3|1347.6|1346.4|1349|1347.8|1339|1337.8|8197
1701453600000|2023-12-01 18:00:00|1347.8|1346.6|1340.8|1339.6|1348.1|1346.9|1340.7|1339.5|6262
1701457200000|2023-12-01 19:00:00|1340.9|1339.7|1336.6|1335.4|1341.4|1340.2|1336.2|1335|9875
1701651600000|2023-12-04 01:00:00|1335|1333.8|1329.4|1328.2|1335.9|1334.7|1328.1|1326.9|5837
1701655200000|2023-12-04 02:00:00|1329.5|1328.3|1329.3|1328.1|1330.3|1329.1|1326.7|1325.5|2303
1701658800000|2023-12-04 03:00:00|1329.2|1328|1329.5|1328.3|1330|1328.8|1327.9|1326.7|738
1701662400000|2023-12-04 04:00:00|1329.4|1328.2|1329.1|1327.9|1329.5|1328.3|1328.2|1327|334
1701666000000|2023-12-04 05:00:00|1329|1327.8|1328.2|1327|1330.6|1329.4|1328.1|1326.9|545
1701669600000|2023-12-04 06:00:00|1328.3|1327.1|1327.7|1326.5|1329.2|1328|1327.4|1326.2|766
1701673200000|2023-12-04 07:00:00|1327.8|1326.6|1326.4|1325.2|1327.8|1326.6|1325.5|1324.3|792
1701676800000|2023-12-04 08:00:00|1326.3|1325.1|1327.5|1326.3|1328.2|1327|1325.3|1324.1|1109
1701680400000|2023-12-04 09:00:00|1327.6|1326.4|1328.5|1327.3|1329.2|1328|1325.5|1324.3|887
1701684000000|2023-12-04 10:00:00|1328.4|1327.2|1330.9|1329.7|1331|1329.8|1328.4|1327.2|590
1701687600000|2023-12-04 11:00:00|1330.8|1329.6|1329.6|1328.4|1331.2|1330|1328.5|1327.3|1146
1701691200000|2023-12-04 12:00:00|1329.8|1328.6|1329.3|1328.1|1330.5|1329.3|1328.3|1327.1|680
1701694800000|2023-12-04 13:00:00|1329.4|1328.2|1335.5|1334.3|1336.5|1335.3|1329.1|1327.9|4874
1701698400000|2023-12-04 14:00:00|1335.9|1334.7|1337.9|1336.7|1340.6|1339.4|1332.7|1331.5|14346
1701702000000|2023-12-04 15:00:00|1338|1336.8|1340.6|1339.4|1340.9|1339.7|1336.4|1335.2|8938
1701705600000|2023-12-04 16:00:00|1340.8|1339.6|1333.2|1332|1342.3|1341.1|1330.9|1329.7|8811
1701709200000|2023-12-04 17:00:00|1333.3|1332.1|1320.9|1319.7|1333.4|1332.2|1319.5|1318.3|11472
1701712800000|2023-12-04 18:00:00|1320.8|1319.6|1319.4|1318.2|1320.9|1319.7|1317.5|1316.3|9414
1701716400000|2023-12-04 19:00:00|1319.1|1317.9|1320.9|1319.7|1321.5|1320.3|1318.2|1317|6287
1701738000000|2023-12-05 01:00:00|1321.2|1320|1322.6|1321.4|1326.2|1325|1318.9|1317.7|3104
1701741600000|2023-12-05 02:00:00|1322.5|1321.3|1321.1|1319.9|1323.6|1322.4|1321|1319.8|698
1701745200000|2023-12-05 03:00:00|1321.2|1320|1322.2|1321|1322.4|1321.2|1321.2|1320|172
1701748800000|2023-12-05 04:00:00|1322.1|1320.9|1322.3|1321.1|1323|1321.8|1321.6|1320.4|138
1701752400000|2023-12-05 05:00:00|1322.4|1321.2|1323.8|1322.6|1324|1322.8|1321.4|1320.2|410
1701756000000|2023-12-05 06:00:00|1323.6|1322.4|1325.5|1324.3|1326.3|1325.1|1323|1321.8|2324
1701759600000|2023-12-05 07:00:00|1325.4|1324.2|1324.9|1323.7|1326|1324.8|1323.9|1322.7|356
1701763200000|2023-12-05 08:00:00|1325|1323.8|1324.9|1323.7|1326.3|1325.1|1323.2|1322|892
1701766800000|2023-12-05 09:00:00|1324.8|1323.6|1322.9|1321.7|1326.1|1324.9|1322.8|1321.6|618
1701770400000|2023-12-05 10:00:00|1323|1321.8|1324|1322.8|1325.2|1324|1322.6|1321.4|428
1701774000000|2023-12-05 11:00:00|1324.1|1322.9|1320.8|1319.6|1325.9|1324.7|1320.8|1319.6|611
1701777600000|2023-12-05 12:00:00|1320.9|1319.7|1323.9|1322.7|1324.4|1323.2|1320.7|1319.5|987
1701781200000|2023-12-05 13:00:00|1324|1322.8|1328.1|1326.9|1329|1327.8|1321.6|1320.4|4164
1701784800000|2023-12-05 14:00:00|1325.8|1324.6|1324.2|1323|1327.7|1326.5|1320.3|1319.1|8696
1701788400000|2023-12-05 15:00:00|1324.3|1323.1|1317.6|1316.4|1327.4|1326.2|1315.1|1313.9|10633
1701792000000|2023-12-05 16:00:00|1317.4|1316.2|1313.3|1312.1|1317.9|1316.7|1312.8|1311.6|9248
1701795600000|2023-12-05 17:00:00|1313.2|1312|1310.4|1309.2|1314.1|1312.9|1308.5|1307.3|9228
1701799200000|2023-12-05 18:00:00|1310.5|1309.3|1316.8|1315.6|1317.3|1316.1|1309|1307.8|9184
1701802800000|2023-12-05 19:00:00|1316.9|1315.7|1323|1321.8|1323|1321.8|1316|1314.8|5423
1701824400000|2023-12-06 01:00:00|1324.5|1323.3|1318.4|1317.2|1325.8|1324.6|1315|1313.8|4449
1701828000000|2023-12-06 02:00:00|1318.5|1317.3|1319.7|1318.5|1321.2|1320|1318.3|1317.1|1277
1701831600000|2023-12-06 03:00:00|1319.5|1318.3|1319.1|1317.9|1320.1|1318.9|1318.7|1317.5|775
1701835200000|2023-12-06 04:00:00|1318.9|1317.7|1319.1|1317.9|1320.1|1318.9|1318.7|1317.5|151
1701838800000|2023-12-06 05:00:00|1319.2|1318|1323|1321.8|1323|1321.8|1318.9|1317.7|677
1701842400000|2023-12-06 06:00:00|1322.6|1321.4|1323.7|1322.5|1324.4|1323.2|1322.1|1320.9|1086
1701846000000|2023-12-06 07:00:00|1323.8|1322.6|1323.7|1322.5|1324.1|1322.9|1323.2|1322|393
1701849600000|2023-12-06 08:00:00|1323.6|1322.4|1326.4|1325.2|1326.4|1325.2|1323.4|1322.2|577
1701853200000|2023-12-06 09:00:00|1326.3|1325.1|1325.2|1324|1327|1325.8|1324.6|1323.4|569
1701856800000|2023-12-06 10:00:00|1325.1|1323.9|1325.5|1324.3|1325.7|1324.5|1323.8|1322.6|951
1701860400000|2023-12-06 11:00:00|1325.4|1324.2|1326.7|1325.5|1327.7|1326.5|1324.5|1323.3|607
1701864000000|2023-12-06 12:00:00|1326.6|1325.4|1323.9|1322.7|1327.2|1326|1323.9|1322.7|851
1701867600000|2023-12-06 13:00:00|1324|1322.8|1321.9|1320.7|1326.1|1324.9|1321.3|1320.1|2915
1701871200000|2023-12-06 14:00:00|1320.5|1319.3|1311.9|1310.7|1321.3|1320.1|1311.9|1310.7|10485
1701874800000|2023-12-06 15:00:00|1312.2|1311|1313.9|1312.7|1316.6|1315.4|1311.5|1310.3|11684
1701878400000|2023-12-06 16:00:00|1314.3|1313.1|1311.5|1310.3|1316.9|1315.7|1309.9|1308.7|6801
1701882000000|2023-12-06 17:00:00|1311.4|1310.2|1313.1|1311.9|1316.5|1315.3|1309|1307.8|8346
1701885600000|2023-12-06 18:00:00|1313|1311.8|1310.1|1308.9|1313.4|1312.2|1308.1|1306.9|8119
1701889200000|2023-12-06 19:00:00|1310.2|1309|1310.3|1309.1|1310.9|1309.7|1309.1|1307.9|5235
1701910800000|2023-12-07 01:00:00|1309.4|1308.2|1309.6|1308.4|1311.8|1310.6|1306.1|1304.9|1963
1701914400000|2023-12-07 02:00:00|1309.8|1308.6|1309.9|1308.7|1311.1|1309.9|1308.7|1307.5|735
1701918000000|2023-12-07 03:00:00|1310.2|1309|1312.4|1311.2|1312.8|1311.6|1310|1308.8|524
1701921600000|2023-12-07 04:00:00|1312.3|1311.1|1312|1310.8|1312.5|1311.3|1311.8|1310.6|197
1701925200000|2023-12-07 05:00:00|1312.1|1310.9|1316.6|1315.4|1317|1315.8|1311.9|1310.7|1142
1701928800000|2023-12-07 06:00:00|1316.9|1315.7|1316.2|1315|1317.6|1316.4|1315.7|1314.5|1767
1701932400000|2023-12-07 07:00:00|1316|1314.8|1317.4|1316.2|1317.4|1316.2|1314.9|1313.7|1454
1701936000000|2023-12-07 08:00:00|1317.5|1316.3|1313.7|1312.5|1318|1316.8|1313.6|1312.4|599
1701939600000|2023-12-07 09:00:00|1313.6|1312.4|1314.8|1313.6|1314.9|1313.7|1313.6|1312.4|1013
1701943200000|2023-12-07 10:00:00|1315.1|1313.9|1316.6|1315.4|1316.8|1315.6|1314.6|1313.4|536
1701946800000|2023-12-07 11:00:00|1316.5|1315.3|1319.5|1318.3|1320.7|1319.5|1316.4|1315.2|1186
1701950400000|2023-12-07 12:00:00|1319.6|1318.4|1321|1319.8|1321.6|1320.4|1317.7|1316.5|1432
1701954000000|2023-12-07 13:00:00|1321.2|1320|1318.7|1317.5|1323.9|1322.7|1316.9|1315.7|5019
1701957600000|2023-12-07 14:00:00|1317.9|1316.7|1316.8|1315.6|1320.3|1319.1|1314.9|1313.7|12911
1701961200000|2023-12-07 15:00:00|1316.7|1315.5|1316.9|1315.7|1318.3|1317.1|1312.7|1311.5|9332
1701964800000|2023-12-07 16:00:00|1316.8|1315.6|1324.7|1323.5|1324.8|1323.6|1315.3|1314.1|8606
1701968400000|2023-12-07 17:00:00|1324.6|1323.4|1322.3|1321.1|1325.7|1324.5|1320.8|1319.6|9982
1701972000000|2023-12-07 18:00:00|1322.4|1321.2|1324.7|1323.5|1331.3|1330.1|1322.3|1321.1|11231
1701975600000|2023-12-07 19:00:00|1324.4|1323.2|1324|1322.8|1326.6|1325.4|1323.3|1322.1|7171
1701997200000|2023-12-08 01:00:00|1327.8|1326.6|1326.5|1325.3|1330.2|1329|1324.1|1322.9|2364
1702000800000|2023-12-08 02:00:00|1326.4|1325.2|1328.5|1327.3|1329.8|1328.6|1326.3|1325.1|850
1702004400000|2023-12-08 03:00:00|1328.2|1327|1327.6|1326.4|1328.2|1327|1326.2|1325|617
1702008000000|2023-12-08 04:00:00|1327.5|1326.3|1328|1326.8|1328.1|1326.9|1327.1|1325.9|194
1702011600000|2023-12-08 05:00:00|1328.1|1326.9|1328.1|1326.9|1329.1|1327.9|1327.4|1326.2|390
1702015200000|2023-12-08 06:00:00|1328|1326.8|1329.1|1327.9|1330.1|1328.9|1327.9|1326.7|547
1702018800000|2023-12-08 07:00:00|1329|1327.8|1328.5|1327.3|1329.3|1328.1|1327.3|1326.1|258
1702022400000|2023-12-08 08:00:00|1328.4|1327.2|1328.8|1327.6|1329|1327.8|1327|1325.8|304
1702026000000|2023-12-08 09:00:00|1328.7|1327.5|1327.9|1326.7|1329.1|1327.9|1327.7|1326.5|229
1702029600000|2023-12-08 10:00:00|1328|1326.8|1328.4|1327.2|1328.5|1327.3|1327.1|1325.9|209
1702033200000|2023-12-08 11:00:00|1328.3|1327.1|1329.4|1328.2|1329.6|1328.4|1327.9|1326.7|384
1702036800000|2023-12-08 12:00:00|1329.5|1328.3|1332.8|1331.6|1334.1|1332.9|1329.1|1327.9|1321
1702040400000|2023-12-08 13:00:00|1333.1|1331.9|1335.4|1334.2|1337|1335.8|1331.5|1330.3|6594
1702044000000|2023-12-08 14:00:00|1336.1|1334.9|1339.8|1338.6|1343.4|1342.2|1335.1|1333.9|11205
1702047600000|2023-12-08 15:00:00|1339.9|1338.7|1335.6|1334.4|1340.3|1339.1|1334.1|1332.9|9933
1702051200000|2023-12-08 16:00:00|1335.4|1334.2|1334.8|1333.6|1336.5|1335.3|1333.5|1332.3|5289
1702054800000|2023-12-08 17:00:00|1338|1336.8|1317|1315.8|1340|1338.8|1315.5|1314.3|17735
1702058400000|2023-12-08 18:00:00|1317.2|1316|1314.4|1313.2|1317.4|1316.2|1313.2|1312|10246
1702062000000|2023-12-08 19:00:00|1314.2|1313|1320.5|1319.3|1321.8|1320.6|1314|1312.8|6645
1702256400000|2023-12-11 01:00:00|1328|1326.8|1327.8|1326.6|1329|1327.8|1323.5|1322.3|3728
1702260000000|2023-12-11 02:00:00|1327.9|1326.7|1326.7|1325.5|1329.9|1328.7|1325.7|1324.5|891
1702263600000|2023-12-11 03:00:00|1326.6|1325.4|1327|1325.8|1327.3|1326.1|1326.1|1324.9|243
1702267200000|2023-12-11 04:00:00|1326.9|1325.7|1326.1|1324.9|1327|1325.8|1325.7|1324.5|81
1702270800000|2023-12-11 05:00:00|1326|1324.8|1325.8|1324.6|1326.5|1325.3|1324.4|1323.2|333
1702274400000|2023-12-11 06:00:00|1325.7|1324.5|1326.5|1325.3|1327.9|1326.7|1325.1|1323.9|680
1702278000000|2023-12-11 07:00:00|1326.6|1325.4|1328|1326.8|1328.2|1327|1326.4|1325.2|261
1702281600000|2023-12-11 08:00:00|1327.9|1326.7|1328.6|1327.4|1332.2|1331|1327.9|1326.7|1021
1702285200000|2023-12-11 09:00:00|1328.4|1327.2|1325.6|1324.4|1328.7|1327.5|1325.6|1324.4|504
1702288800000|2023-12-11 10:00:00|1325.3|1324.1|1323.6|1322.4|1326.3|1325.1|1323.5|1322.3|623
1702292400000|2023-12-11 11:00:00|1323.5|1322.3|1325.1|1323.9|1325.2|1324|1322.3|1321.1|505
1702296000000|2023-12-11 12:00:00|1325.2|1324|1330.6|1329.4|1331.5|1330.3|1325.1|1323.9|1418
1702299600000|2023-12-11 13:00:00|1330.5|1329.3|1331.5|1330.3|1331.6|1330.4|1328.5|1327.3|5690
1702303200000|2023-12-11 14:00:00|1334.9|1333.7|1338|1336.8|1340.5|1339.3|1333.8|1332.6|10970
1702306800000|2023-12-11 15:00:00|1337.9|1336.7|1339.4|1338.2|1341.8|1340.6|1335.7|1334.5|13135
1702310400000|2023-12-11 16:00:00|1339.7|1338.5|1343.6|1342.4|1344.1|1342.9|1336.7|1335.5|10222
1702314000000|2023-12-11 17:00:00|1343.7|1342.5|1344.2|1343|1348.1|1346.9|1340.4|1339.2|12369
1702317600000|2023-12-11 18:00:00|1344.1|1342.9|1346.3|1345.1|1349.3|1348.1|1343.8|1342.6|8989
1702321200000|2023-12-11 19:00:00|1346.5|1345.3|1351.1|1349.9|1351.5|1350.3|1346.2|1345|10799
1702342800000|2023-12-12 01:00:00|1352|1350.8|1350.1|1348.9|1354.5|1353.3|1348.3|1347.1|2355
1702346400000|2023-12-12 02:00:00|1350|1348.8|1348.2|1347|1350.5|1349.3|1348|1346.8|685
1702350000000|2023-12-12 03:00:00|1348.1|1346.9|1346.7|1345.5|1348.2|1347|1346|1344.8|647
1702353600000|2023-12-12 04:00:00|1346.6|1345.4|1345.8|1344.6|1346.8|1345.6|1345.5|1344.3|981
1702357200000|2023-12-12 05:00:00|1345.7|1344.5|1350.6|1349.4|1350.9|1349.7|1345.6|1344.4|864
1702360800000|2023-12-12 06:00:00|1350.8|1349.6|1354|1352.8|1354.7|1353.5|1350.1|1348.9|1895
1702364400000|2023-12-12 07:00:00|1354.1|1352.9|1353.8|1352.6|1354.6|1353.4|1353.5|1352.3|511
1702368000000|2023-12-12 08:00:00|1353.7|1352.5|1355.3|1354.1|1356.8|1355.6|1353.2|1352|1286
1702371600000|2023-12-12 09:00:00|1355.2|1354|1355.5|1354.3|1356|1354.8|1355|1353.8|74
1702375200000|2023-12-12 10:00:00|1355.5|1354.3|1354.1|1352.9|1356.9|1355.7|1354.1|1352.9|1291
1702378800000|2023-12-12 11:00:00|1354.3|1353.1|1351.1|1349.9|1354.6|1353.4|1350.8|1349.6|923
1702382400000|2023-12-12 12:00:00|1351.3|1350.1|1350.7|1349.5|1352.3|1351.1|1350.6|1349.4|1269
1702386000000|2023-12-12 13:00:00|1350.8|1349.6|1348.7|1347.5|1351.8|1350.6|1347|1345.8|3203
1702389600000|2023-12-12 14:00:00|1345.8|1344.6|1341.6|1340.4|1346.5|1345.3|1341.1|1339.9|9779
1702393200000|2023-12-12 15:00:00|1341.8|1340.6|1345|1343.8|1347|1345.8|1339.9|1338.7|14058
1702396800000|2023-12-12 16:00:00|1344.9|1343.7|1341.3|1340.1|1349.2|1348|1341.2|1340|12301
1702400400000|2023-12-12 17:00:00|1341.5|1340.3|1338.4|1337.2|1341.8|1340.6|1335|1333.8|17638
1702404000000|2023-12-12 18:00:00|1338.6|1337.4|1338.9|1337.7|1340.6|1339.4|1337.6|1336.4|7636
1702407600000|2023-12-12 19:00:00|1339|1337.8|1338.6|1337.4|1340.3|1339.1|1338.5|1337.3|6589
1702429200000|2023-12-13 01:00:00|1337.3|1336.1|1334.9|1333.7|1337.4|1336.2|1330.7|1329.5|3477
1702432800000|2023-12-13 02:00:00|1335|1333.8|1335.5|1334.3|1337.2|1336|1334.7|1333.5|1174
1702436400000|2023-12-13 03:00:00|1335.6|1334.4|1336.4|1335.2|1337.1|1335.9|1334.2|1333|1166
1702440000000|2023-12-13 04:00:00|1336.3|1335.1|1336|1334.8|1336.4|1335.2|1335.3|1334.1|212
1702443600000|2023-12-13 05:00:00|1335.9|1334.7|1336.8|1335.6|1337.3|1336.1|1335.9|1334.7|805
1702447200000|2023-12-13 06:00:00|1336.7|1335.5|1335|1333.8|1337.5|1336.3|1335|1333.8|890
1702450800000|2023-12-13 07:00:00|1334.9|1333.7|1331.2|1330|1335.1|1333.9|1331.1|1329.9|1186
1702454400000|2023-12-13 08:00:00|1331.1|1329.9|1330|1328.8|1331.1|1329.9|1329.2|1328|1287
1702458000000|2023-12-13 09:00:00|1329.9|1328.7|1328.2|1327|1330.4|1329.2|1327.6|1326.4|1775
1702461600000|2023-12-13 10:00:00|1328.1|1326.9|1327.3|1326.1|1328.3|1327.1|1326.4|1325.2|1566
1702465200000|2023-12-13 11:00:00|1327.5|1326.3|1328.3|1327.1|1329.6|1328.4|1326.6|1325.4|1191
1702468800000|2023-12-13 12:00:00|1328.4|1327.2|1330.8|1329.6|1331.8|1330.6|1327.1|1325.9|1582
1702472400000|2023-12-13 13:00:00|1330.9|1329.7|1329.6|1328.4|1332.7|1331.5|1329.3|1328.1|1538
1702476000000|2023-12-13 14:00:00|1329.1|1327.9|1326.6|1325.4|1329.2|1328|1319.7|1318.5|10024
1702479600000|2023-12-13 15:00:00|1326.7|1325.5|1319.2|1318|1326.7|1325.5|1318.2|1317|11775
1702483200000|2023-12-13 16:00:00|1319|1317.8|1324.1|1322.9|1324.7|1323.5|1318.5|1317.3|6993
1702486800000|2023-12-13 17:00:00|1324.2|1323|1319.8|1318.6|1324.7|1323.5|1319|1317.8|6728
1702490400000|2023-12-13 18:00:00|1319.5|1318.3|1320.3|1319.1|1322.5|1321.3|1319.5|1318.3|6753
1702494000000|2023-12-13 19:00:00|1320.2|1319|1324.6|1323.4|1324.6|1323.4|1319.9|1318.7|7319
1702515600000|2023-12-14 01:00:00|1327.5|1326.3|1328.3|1327.1|1331.7|1330.5|1325.3|1324.1|3068
1702519200000|2023-12-14 02:00:00|1328.5|1327.3|1325.9|1324.7|1328.6|1327.4|1325.1|1323.9|369
1702522800000|2023-12-14 03:00:00|1325.8|1324.6|1323|1321.8|1325.9|1324.7|1322.6|1321.4|312
1702526400000|2023-12-14 04:00:00|1323.1|1321.9|1324.3|1323.1|1325.3|1324.1|1323.1|1321.9|184
1702530000000|2023-12-14 05:00:00|1324.4|1323.2|1326.1|1324.9|1326.9|1325.7|1323.3|1322.1|566
1702533600000|2023-12-14 06:00:00|1326.3|1325.1|1324.9|1323.7|1327.9|1326.7|1324.4|1323.2|879
1702537200000|2023-12-14 07:00:00|1324.8|1323.6|1324.1|1322.9|1326.2|1325|1323.8|1322.6|298
1702540800000|2023-12-14 08:00:00|1324|1322.8|1324.7|1323.5|1326|1324.8|1323.2|1322|1085
1702544400000|2023-12-14 09:00:00|1324.6|1323.4|1321.8|1320.6|1325.1|1323.9|1321.8|1320.6|937
1702548000000|2023-12-14 10:00:00|1321.9|1320.7|1321|1319.8|1321.9|1320.7|1319.8|1318.6|922
1702551600000|2023-12-14 11:00:00|1320.8|1319.6|1321.3|1320.1|1322.7|1321.5|1320.8|1319.6|471
1702555200000|2023-12-14 12:00:00|1321.4|1320.2|1326|1324.8|1328|1326.8|1321.4|1320.2|965
1702558800000|2023-12-14 13:00:00|1325.9|1324.7|1328.3|1327.1|1329.3|1328.1|1325.8|1324.6|3135
1702562400000|2023-12-14 14:00:00|1331|1329.8|1330|1328.8|1334.1|1332.9|1326.7|1325.5|10624
1702566000000|2023-12-14 15:00:00|1330.1|1328.9|1325|1323.8|1330.5|1329.3|1323.8|1322.6|8250
1702569600000|2023-12-14 16:00:00|1324.9|1323.7|1326.3|1325.1|1328.2|1327|1324.3|1323.1|4380
1702573200000|2023-12-14 17:00:00|1326.4|1325.2|1328|1326.8|1330.4|1329.2|1324.8|1323.6|4533
1702576800000|2023-12-14 18:00:00|1328.1|1326.9|1327.6|1326.4|1330|1328.8|1326.1|1324.9|5908
1702580400000|2023-12-14 19:00:00|1327.5|1326.3|1331.7|1330.5|1332.6|1331.4|1326.3|1325.1|4271
1702602000000|2023-12-15 01:00:00|1332.4|1331.2|1329.9|1328.7|1333.7|1332.5|1329|1327.8|1778
1702605600000|2023-12-15 02:00:00|1329.8|1328.6|1331.2|1330|1331.3|1330.1|1329.2|1328|585
1702609200000|2023-12-15 03:00:00|1331.3|1330.1|1330.7|1329.5|1332.1|1330.9|1329.7|1328.5|1398
1702612800000|2023-12-15 04:00:00|1330.6|1329.4|1330.6|1329.4|1331.1|1329.9|1329.8|1328.6|123
1702616400000|2023-12-15 05:00:00|1330.5|1329.3|1329.1|1327.9|1330.6|1329.4|1328.6|1327.4|398
1702620000000|2023-12-15 06:00:00|1329|1327.8|1328.8|1327.6|1330.6|1329.4|1328.4|1327.2|772
1702623600000|2023-12-15 07:00:00|1329|1327.8|1333|1331.8|1333.2|1332|1329|1327.8|489
1702627200000|2023-12-15 08:00:00|1333.1|1331.9|1335.1|1333.9|1335.1|1333.9|1332.6|1331.4|484
1702630800000|2023-12-15 09:00:00|1334.6|1333.4|1331.9|1330.7|1334.6|1333.4|1331.6|1330.4|1797
1702634400000|2023-12-15 10:00:00|1331.8|1330.6|1330.2|1329|1331.9|1330.7|1329|1327.8|479
1702638000000|2023-12-15 11:00:00|1330.1|1328.9|1328.9|1327.7|1330.3|1329.1|1326.6|1325.4|752
1702641600000|2023-12-15 12:00:00|1329|1327.8|1331.5|1330.3|1331.7|1330.5|1329|1327.8|734
1702645200000|2023-12-15 13:00:00|1331.4|1330.2|1331.1|1329.9|1332.9|1331.7|1328.9|1327.7|1467
1702648800000|2023-12-15 14:00:00|1333.7|1332.5|1324.7|1323.5|1334.7|1333.5|1324.5|1323.3|8775
1702652400000|2023-12-15 15:00:00|1324.8|1323.6|1319.9|1318.7|1328.6|1327.4|1318.5|1317.3|9981
1702656000000|2023-12-15 16:00:00|1320|1318.8|1323.9|1322.7|1327.8|1326.6|1319.8|1318.6|9348
1702659600000|2023-12-15 17:00:00|1324|1322.8|1325.1|1323.9|1325.2|1324|1319|1317.8|7639
1702663200000|2023-12-15 18:00:00|1325.2|1324|1328.3|1327.1|1328.5|1327.3|1324|1322.8|4812
1702666800000|2023-12-15 19:00:00|1328.5|1327.3|1330.5|1329.3|1330.6|1329.4|1328.3|1327.1|7704
1702861200000|2023-12-18 01:00:00|1332.5|1331.3|1326.2|1325|1335.3|1334.1|1325.7|1324.5|2322
1702864800000|2023-12-18 02:00:00|1326|1324.8|1323.9|1322.7|1326.6|1325.4|1322.6|1321.4|655
1702868400000|2023-12-18 03:00:00|1324|1322.8|1324.4|1323.2|1325.2|1324|1323.1|1321.9|291
1702872000000|2023-12-18 04:00:00|1324.5|1323.3|1324.5|1323.3|1325.7|1324.5|1324.1|1322.9|174
1702875600000|2023-12-18 05:00:00|1324.4|1323.2|1323.8|1322.6|1325.9|1324.7|1322.7|1321.5|318
1702879200000|2023-12-18 06:00:00|1323.9|1322.7|1326.7|1325.5|1327.2|1326|1323.3|1322.1|344
1702882800000|2023-12-18 07:00:00|1326.6|1325.4|1324.7|1323.5|1327.2|1326|1324.5|1323.3|257
1702886400000|2023-12-18 08:00:00|1324.9|1323.7|1324|1322.8|1329|1327.8|1323.9|1322.7|670
1702890000000|2023-12-18 09:00:00|1323.9|1322.7|1323|1321.8|1325|1323.8|1321.5|1320.3|2228
1702893600000|2023-12-18 10:00:00|1322.8|1321.6|1324.5|1323.3|1325.7|1324.5|1322.1|1320.9|429
1702897200000|2023-12-18 11:00:00|1324.4|1323.2|1328.4|1327.2|1328.5|1327.3|1324|1322.8|520
1702900800000|2023-12-18 12:00:00|1328.3|1327.1|1328.3|1327.1|1329|1327.8|1327|1325.8|909
1702904400000|2023-12-18 13:00:00|1328.2|1327|1330.6|1329.4|1331.1|1329.9|1326.8|1325.6|1249
1702908000000|2023-12-18 14:00:00|1330.8|1329.6|1328.8|1327.6|1332.1|1330.9|1323.7|1322.5|6585
1702911600000|2023-12-18 15:00:00|1328.7|1327.5|1329.5|1328.3|1331.1|1329.9|1326.1|1324.9|7029
1702915200000|2023-12-18 16:00:00|1329.6|1328.4|1331.3|1330.1|1334.7|1333.5|1329.6|1328.4|9856
1702918800000|2023-12-18 17:00:00|1331.5|1330.3|1333.8|1332.6|1335.4|1334.2|1329.6|1328.4|8082
1702922400000|2023-12-18 18:00:00|1334|1332.8|1337.4|1336.2|1338.5|1337.3|1332.3|1331.1|6922
1702926000000|2023-12-18 19:00:00|1337.1|1335.9|1339.7|1338.5|1339.7|1338.5|1336.9|1335.7|5921
1702947600000|2023-12-19 01:00:00|1337.5|1336.3|1331.8|1330.6|1339.5|1338.3|1331.3|1330.1|2318
1702951200000|2023-12-19 02:00:00|1331.7|1330.5|1334.4|1333.2|1335.6|1334.4|1331.7|1330.5|719
1702954800000|2023-12-19 03:00:00|1334.6|1333.4|1333.8|1332.6|1334.8|1333.6|1333.3|1332.1|646
1702958400000|2023-12-19 04:00:00|1333.9|1332.7|1333.3|1332.1|1334.1|1332.9|1333.1|1331.9|147
1702962000000|2023-12-19 05:00:00|1333.2|1332|1331.9|1330.7|1333.5|1332.3|1330.6|1329.4|757
1702965600000|2023-12-19 06:00:00|1332|1330.8|1331.9|1330.7|1333.9|1332.7|1331.6|1330.4|451
1702969200000|2023-12-19 07:00:00|1332|1330.8|1330.2|1329|1332.1|1330.9|1329.8|1328.6|256
1702972800000|2023-12-19 08:00:00|1330.1|1328.9|1328.6|1327.4|1330.8|1329.6|1328.4|1327.2|579
1702976400000|2023-12-19 09:00:00|1328.8|1327.6|1329.4|1328.2|1330.2|1329|1328.4|1327.2|716
1702980000000|2023-12-19 10:00:00|1329.3|1328.1|1330.2|1329|1331.2|1330|1328.4|1327.2|2417
1702983600000|2023-12-19 11:00:00|1330.3|1329.1|1327.5|1326.3|1330.3|1329.1|1326.5|1325.3|921
1702987200000|2023-12-19 12:00:00|1327.2|1326|1327.5|1326.3|1329.3|1328.1|1326.5|1325.3|1085
1702990800000|2023-12-19 13:00:00|1327.4|1326.2|1328.3|1327.1|1329.6|1328.4|1325.7|1324.5|3145
1702994400000|2023-12-19 14:00:00|1328.5|1327.3|1323.6|1322.4|1330.6|1329.4|1320|1318.8|10268
1702998000000|2023-12-19 15:00:00|1323.8|1322.6|1324.9|1323.7|1328.8|1327.6|1322.8|1321.6|13246
1703001600000|2023-12-19 16:00:00|1324.8|1323.6|1321.9|1320.7|1325.2|1324|1321.6|1320.4|6454
1703005200000|2023-12-19 17:00:00|1322.1|1320.9|1322.3|1321.1|1323.4|1322.2|1319.8|1318.6|7172
1703008800000|2023-12-19 18:00:00|1322.5|1321.3|1322.4|1321.2|1325.6|1324.4|1320.8|1319.6|7239
1703012400000|2023-12-19 19:00:00|1322.5|1321.3|1322.1|1320.9|1322.7|1321.5|1320.9|1319.7|4952
1703034000000|2023-12-20 01:00:00|1322.3|1321.1|1323.8|1322.6|1324.7|1323.5|1320.4|1319.2|4521
1703037600000|2023-12-20 02:00:00|1323.6|1322.4|1325.4|1324.2|1326.1|1324.9|1323.5|1322.3|1270
1703041200000|2023-12-20 03:00:00|1325|1323.8|1325.1|1323.9|1325.5|1324.3|1324.3|1323.1|446
1703044800000|2023-12-20 04:00:00|1325.2|1324|1325.1|1323.9|1325.4|1324.2|1324.9|1323.7|393
1703048400000|2023-12-20 05:00:00|1325|1323.8|1325.3|1324.1|1325.9|1324.7|1324.9|1323.7|515
1703052000000|2023-12-20 06:00:00|1325.4|1324.2|1325.1|1323.9|1326.1|1324.9|1324.9|1323.7|664
1703055600000|2023-12-20 07:00:00|1325.2|1324|1325.1|1323.9|1325.6|1324.4|1324.6|1323.4|503
1703059200000|2023-12-20 08:00:00|1325.2|1324|1323.4|1322.2|1325.6|1324.4|1323|1321.8|498
1703062800000|2023-12-20 09:00:00|1323.2|1322|1322.6|1321.4|1324.4|1323.2|1322.6|1321.4|809
1703066400000|2023-12-20 10:00:00|1322.8|1321.6|1324.6|1323.4|1324.7|1323.5|1322.8|1321.6|362
1703070000000|2023-12-20 11:00:00|1324.7|1323.5|1322.9|1321.7|1325.4|1324.2|1322.6|1321.4|682
1703073600000|2023-12-20 12:00:00|1322.7|1321.5|1324.3|1323.1|1325.6|1324.4|1322.6|1321.4|861
1703077200000|2023-12-20 13:00:00|1324.4|1323.2|1321.3|1320.1|1324.4|1323.2|1319.3|1318.1|1750
1703080800000|2023-12-20 14:00:00|1322.3|1321.1|1319.4|1318.2|1328.4|1327.2|1317|1315.8|9042
1703084400000|2023-12-20 15:00:00|1319.3|1318.1|1321.2|1320|1322.9|1321.7|1318.9|1317.7|7249
1703088000000|2023-12-20 16:00:00|1320.9|1319.7|1321|1319.8|1323.2|1322|1320.5|1319.3|5518
1703091600000|2023-12-20 17:00:00|1321.2|1320|1314.7|1313.5|1322|1320.8|1311.5|1310.3|6687
1703095200000|2023-12-20 18:00:00|1314.6|1313.4|1317.1|1315.9|1317.7|1316.5|1313.7|1312.5|7753
1703098800000|2023-12-20 19:00:00|1316.8|1315.6|1316.7|1315.5|1317.8|1316.6|1315.5|1314.3|2934
1703120400000|2023-12-21 01:00:00|1316.3|1315.1|1314.1|1312.9|1316.6|1315.4|1313.3|1312.1|1142
1703124000000|2023-12-21 02:00:00|1314|1312.8|1311.2|1310|1314.4|1313.2|1310.7|1309.5|466
1703127600000|2023-12-21 03:00:00|1311.3|1310.1|1311.1|1309.9|1311.9|1310.7|1310.6|1309.4|227
1703131200000|2023-12-21 04:00:00|1311.2|1310|1311.8|1310.6|1312.1|1310.9|1311|1309.8|129
1703134800000|2023-12-21 05:00:00|1311.9|1310.7|1312.5|1311.3|1312.8|1311.6|1311|1309.8|295
1703138400000|2023-12-21 06:00:00|1312.6|1311.4|1315.4|1314.2|1315.8|1314.6|1312.6|1311.4|590
1703142000000|2023-12-21 07:00:00|1315.3|1314.1|1312.3|1311.1|1315.7|1314.5|1312.3|1311.1|149
1703145600000|2023-12-21 08:00:00|1312.4|1311.2|1313.2|1312|1313.6|1312.4|1311.8|1310.6|156
1703149200000|2023-12-21 09:00:00|1313.1|1311.9|1311.3|1310.1|1313.2|1312|1311.2|1310|221
1703152800000|2023-12-21 10:00:00|1311.4|1310.2|1310.2|1309|1311.4|1310.2|1310.2|1309|204
1703156400000|2023-12-21 11:00:00|1310.5|1309.3|1311|1309.8|1311.2|1310|1310.2|1309|698
1703160000000|2023-12-21 12:00:00|1311.1|1309.9|1315.5|1314.3|1315.7|1314.5|1311|1309.8|488
1703163600000|2023-12-21 13:00:00|1315.3|1314.1|1312.6|1311.4|1316|1314.8|1311.7|1310.5|960
1703167200000|2023-12-21 14:00:00|1311|1309.8|1303.7|1302.5|1311.5|1310.3|1303.4|1302.2|7184
1703170800000|2023-12-21 15:00:00|1303.6|1302.4|1303.7|1302.5|1305.7|1304.5|1299.7|1298.5|8894
1703174400000|2023-12-21 16:00:00|1303.8|1302.6|1307.5|1306.3|1309.5|1308.3|1303.1|1301.9|4047
1703178000000|2023-12-21 17:00:00|1307.2|1306|1306.8|1305.6|1309.2|1308|1305.5|1304.3|2684
1703181600000|2023-12-21 18:00:00|1306.7|1305.5|1303.7|1302.5|1307.3|1306.1|1303.4|1302.2|2951
1703185200000|2023-12-21 19:00:00|1303.8|1302.6|1300.7|1299.5|1304.9|1303.7|1300.5|1299.3|3796
1703206800000|2023-12-22 01:00:00|1300.5|1299.3|1303.5|1302.3|1304.1|1302.9|1298.5|1297.3|552
1703210400000|2023-12-22 02:00:00|1303.7|1302.5|1301|1299.8|1303.9|1302.7|1300.1|1298.9|191
1703214000000|2023-12-22 03:00:00|1300.8|1299.6|1303.5|1302.3|1305.2|1304|1300.5|1299.3|347
1703217600000|2023-12-22 04:00:00|1303.6|1302.4|1303.2|1302|1303.9|1302.7|1303|1301.8|13
1703221200000|2023-12-22 05:00:00|1303.1|1301.9|1303.2|1302|1305.2|1304|1302.6|1301.4|352
1703224800000|2023-12-22 06:00:00|1303.1|1301.9|1302.8|1301.6|1303.7|1302.5|1302|1300.8|111
1703228400000|2023-12-22 07:00:00|1302.9|1301.7|1302|1300.8|1303.3|1302.1|1301.5|1300.3|65
1703232000000|2023-12-22 08:00:00|1302.2|1301|1302.5|1301.3|1304.3|1303.1|1302.2|1301|258
1703235600000|2023-12-22 09:00:00|1302.8|1301.6|1304|1302.8|1304.3|1303.1|1302.6|1301.4|144
1703239200000|2023-12-22 10:00:00|1303.5|1302.3|1304.5|1303.3|1305|1303.8|1302.8|1301.6|99
1703242800000|2023-12-22 11:00:00|1304.3|1303.1|1303.8|1302.6|1305.3|1304.1|1303.4|1302.2|451
1703246400000|2023-12-22 12:00:00|1303.6|1302.4|1303.2|1302|1305|1303.8|1303.2|1302|531
1703250000000|2023-12-22 13:00:00|1303.5|1302.3|1306.4|1305.2|1308|1306.8|1303.5|1302.3|1108
1703253600000|2023-12-22 14:00:00|1305.5|1304.3|1303.6|1302.4|1308|1306.8|1303.1|1301.9|4354
1703257200000|2023-12-22 15:00:00|1303.7|1302.5|1305.9|1304.7|1310.8|1309.6|1303.6|1302.4|6023
1703260800000|2023-12-22 16:00:00|1305.7|1304.5|1306|1304.8|1309.2|1308|1305.2|1304|4508
1703264400000|2023-12-22 17:00:00|1305.9|1304.7|1307.6|1306.4|1308.3|1307.1|1304.6|1303.4|2176
1703268000000|2023-12-22 18:00:00|1307.9|1306.7|1309.2|1308|1309.2|1308|1306.2|1305|2144
1703271600000|2023-12-22 19:00:00|1309.1|1307.9|1306.3|1305.1|1309.9|1308.7|1305.4|1304.2|3750
1703599200000|2023-12-26 14:00:00|1306.5|1305.3|1307.8|1306.6|1314.3|1313.1|1305.1|1303.9|11406
1703602800000|2023-12-26 15:00:00|1307.6|1306.4|1305.5|1304.3|1307.8|1306.6|1303.3|1302.1|7947
1703606400000|2023-12-26 16:00:00|1305.3|1304.1|1305.8|1304.6|1309.1|1307.9|1303.6|1302.4|6821
1703610000000|2023-12-26 17:00:00|1306.1|1304.9|1311.8|1310.6|1312.3|1311.1|1306.1|1304.9|5305
1703613600000|2023-12-26 18:00:00|1312.1|1310.9|1319.6|1318.4|1319.6|1318.4|1311.6|1310.4|7439
1703617200000|2023-12-26 19:00:00|1319.5|1318.3|1318.6|1317.4|1320.5|1319.3|1318.1|1316.9|5218
1703638800000|2023-12-27 01:00:00|1317.6|1316.4|1318.4|1317.2|1319|1317.8|1315|1313.8|1499
1703642400000|2023-12-27 02:00:00|1318.6|1317.4|1317.6|1316.4|1318.6|1317.4|1317.3|1316.1|379
1703646000000|2023-12-27 03:00:00|1317.5|1316.3|1318.1|1316.9|1318.5|1317.3|1316.5|1315.3|331
1703649600000|2023-12-27 04:00:00|1318.3|1317.1|1318.4|1317.2|1318.6|1317.4|1318|1316.8|180
1703653200000|2023-12-27 05:00:00|1318.5|1317.3|1317.9|1316.7|1318.6|1317.4|1316.2|1315|471
1703656800000|2023-12-27 06:00:00|1318.2|1317|1319.9|1318.7|1319.9|1318.7|1317.1|1315.9|598
1703660400000|2023-12-27 07:00:00|1320|1318.8|1319.2|1318|1320|1318.8|1318.2|1317|361
1703664000000|2023-12-27 08:00:00|1319|1317.8|1318.8|1317.6|1319.4|1318.2|1317.8|1316.6|362
1703667600000|2023-12-27 09:00:00|1318.7|1317.5|1317.9|1316.7|1318.9|1317.7|1316.7|1315.5|476
1703671200000|2023-12-27 10:00:00|1318.2|1317|1316.9|1315.7|1318.7|1317.5|1316|1314.8|427
1703674800000|2023-12-27 11:00:00|1316.4|1315.2|1316.2|1315|1317|1315.8|1315.9|1314.7|493
1703678400000|2023-12-27 12:00:00|1316.1|1314.9|1314.7|1313.5|1316.1|1314.9|1312.7|1311.5|1420
1703682000000|2023-12-27 13:00:00|1314.6|1313.4|1316.8|1315.6|1317.2|1316|1312.9|1311.7|1954
1703685600000|2023-12-27 14:00:00|1314.9|1313.7|1313.2|1312|1317|1315.8|1312.1|1310.9|7081
1703689200000|2023-12-27 15:00:00|1313|1311.8|1313.2|1312|1315|1313.8|1310|1308.8|8243
1703692800000|2023-12-27 16:00:00|1313.5|1312.3|1313.7|1312.5|1314|1312.8|1311.2|1310|5490
1703696400000|2023-12-27 17:00:00|1313.5|1312.3|1317|1315.8|1317.7|1316.5|1313.5|1312.3|5984
1703700000000|2023-12-27 18:00:00|1317.1|1315.9|1320.4|1319.2|1323|1321.8|1316.5|1315.3|8753
1703703600000|2023-12-27 19:00:00|1320.5|1319.3|1321.4|1320.2|1323.2|1322|1320.5|1319.3|5275
1703725200000|2023-12-28 01:00:00|1320.8|1319.6|1322.3|1321.1|1323.8|1322.6|1320.4|1319.2|1622
1703728800000|2023-12-28 02:00:00|1322.2|1321|1320.8|1319.6|1322.3|1321.1|1319.5|1318.3|644
1703732400000|2023-12-28 03:00:00|1320.5|1319.3|1320.4|1319.2|1320.8|1319.6|1319.5|1318.3|193
1703736000000|2023-12-28 04:00:00|1320.5|1319.3|1320.3|1319.1|1320.8|1319.6|1320.2|1319|97
1703739600000|2023-12-28 05:00:00|1320.6|1319.4|1322.3|1321.1|1322.8|1321.6|1320.1|1318.9|473
1703743200000|2023-12-28 06:00:00|1322.2|1321|1322.3|1321.1|1323.1|1321.9|1321.8|1320.6|1074
1703746800000|2023-12-28 07:00:00|1322.4|1321.2|1322.3|1321.1|1322.6|1321.4|1320.8|1319.6|318
1703750400000|2023-12-28 08:00:00|1322.5|1321.3|1319.6|1318.4|1322.8|1321.6|1319.3|1318.1|461
1703754000000|2023-12-28 09:00:00|1319.3|1318.1|1319.4|1318.2|1319.9|1318.7|1318.8|1317.6|580
1703757600000|2023-12-28 10:00:00|1319.2|1318|1319.1|1317.9|1319.9|1318.7|1318.1|1316.9|858
1703761200000|2023-12-28 11:00:00|1319.2|1318|1319.6|1318.4|1320.9|1319.7|1319.1|1317.9|822
1703764800000|2023-12-28 12:00:00|1319.7|1318.5|1321.6|1320.4|1321.6|1320.4|1319.2|1318|510
1703768400000|2023-12-28 13:00:00|1321.5|1320.3|1324.5|1323.3|1325.1|1323.9|1321.5|1320.3|2147
1703772000000|2023-12-28 14:00:00|1325.7|1324.5|1326.6|1325.4|1328.4|1327.2|1323.9|1322.7|9229
1703775600000|2023-12-28 15:00:00|1326.8|1325.6|1323.9|1322.7|1326.9|1325.7|1323.1|1321.9|8827
1703779200000|2023-12-28 16:00:00|1323.6|1322.4|1319.1|1317.9|1323.9|1322.7|1318.6|1317.4|6888
1703782800000|2023-12-28 17:00:00|1319|1317.8|1315.9|1314.7|1319.8|1318.6|1314.2|1313|8957
1703786400000|2023-12-28 18:00:00|1315.7|1314.5|1312.6|1311.4|1315.7|1314.5|1310.4|1309.2|6836
1703790000000|2023-12-28 19:00:00|1312.7|1311.5|1312.7|1311.5|1313.4|1312.2|1311.7|1310.5|5250
1703811600000|2023-12-29 01:00:00|1312.9|1311.7|1313.5|1312.3|1315|1313.8|1312.6|1311.4|1644
1703815200000|2023-12-29 02:00:00|1313.7|1312.5|1315|1313.8|1315.6|1314.4|1313.5|1312.3|905
1703818800000|2023-12-29 03:00:00|1314.7|1313.5|1315.1|1313.9|1316.2|1315|1314.2|1313|1122
1703822400000|2023-12-29 04:00:00|1315|1313.8|1315.7|1314.5|1316|1314.8|1315|1313.8|197
1703826000000|2023-12-29 05:00:00|1315.9|1314.7|1317|1315.8|1317.5|1316.3|1315.7|1314.5|723
1703829600000|2023-12-29 06:00:00|1316.8|1315.6|1313.5|1312.3|1317|1315.8|1313.3|1312.1|912
1703833200000|2023-12-29 07:00:00|1313.3|1312.1|1312.6|1311.4|1314.5|1313.3|1312.5|1311.3|566
1703836800000|2023-12-29 08:00:00|1312.8|1311.6|1312|1310.8|1313|1311.8|1310.5|1309.3|492
1703840400000|2023-12-29 09:00:00|1312.1|1310.9|1310.9|1309.7|1312.5|1311.3|1310.4|1309.2|349
1703844000000|2023-12-29 10:00:00|1310.8|1309.6|1312.3|1311.1|1312.8|1311.6|1310.7|1309.5|231
1703847600000|2023-12-29 11:00:00|1312.4|1311.2|1311.8|1310.6|1312.9|1311.7|1311.8|1310.6|275
1703851200000|2023-12-29 12:00:00|1311.5|1310.3|1309.8|1308.6|1312|1310.8|1309.3|1308.1|801
1703854800000|2023-12-29 13:00:00|1310.1|1308.9|1311|1309.8|1311.5|1310.3|1309.3|1308.1|887
1703858400000|2023-12-29 14:00:00|1309.7|1308.5|1305.7|1304.5|1311.8|1310.6|1304.3|1303.1|8395
1703862000000|2023-12-29 15:00:00|1305.8|1304.6|1304.8|1303.6|1308|1306.8|1304.3|1303.1|8070
1703865600000|2023-12-29 16:00:00|1304.5|1303.3|1301.6|1300.4|1304.5|1303.3|1299.8|1298.6|6360
1703869200000|2023-12-29 17:00:00|1302.3|1301.1|1298.8|1297.6|1302.8|1301.6|1298|1296.8|4844
1703872800000|2023-12-29 18:00:00|1299|1297.8|1300.8|1299.6|1301.5|1300.3|1298.8|1297.6|5130
1703876400000|2023-12-29 19:00:00|1300.5|1299.3|1298.8|1297.6|1301|1299.8|1298.1|1296.9|4671
1704204000000|2024-01-02 14:00:00|1290.1|1288.9|1276.7|1275.5|1291.1|1289.9|1273.7|1272.5|18552
1704207600000|2024-01-02 15:00:00|1276.5|1275.3|1271.2|1270|1277.4|1276.2|1269.5|1268.3|13602
1704211200000|2024-01-02 16:00:00|1271|1269.8|1269.2|1268|1274.7|1273.5|1269.2|1268|9135
1704214800000|2024-01-02 17:00:00|1268.9|1267.7|1275.4|1274.2|1277.1|1275.9|1268.9|1267.7|7828
1704218400000|2024-01-02 18:00:00|1275.2|1274|1275.2|1274|1277.5|1276.3|1273.9|1272.7|6361
1704222000000|2024-01-02 19:00:00|1275.4|1274.2|1275.2|1274|1275.7|1274.5|1272.7|1271.5|6111
1704243600000|2024-01-03 01:00:00|1275.6|1274.4|1276.1|1274.9|1276.7|1275.5|1273|1271.8|1521
1704247200000|2024-01-03 02:00:00|1275.8|1274.6|1272.2|1271|1276.6|1275.4|1272|1270.8|506
1704250800000|2024-01-03 03:00:00|1272.3|1271.1|1273.2|1272|1273.2|1272|1271.5|1270.3|297
1704254400000|2024-01-03 04:00:00|1273.1|1271.9|1272.2|1271|1273.5|1272.3|1272|1270.8|176
1704258000000|2024-01-03 05:00:00|1272.1|1270.9|1273|1271.8|1274|1272.8|1272|1270.8|404
1704261600000|2024-01-03 06:00:00|1273.2|1272|1274.9|1273.7|1275|1273.8|1272.7|1271.5|562
1704265200000|2024-01-03 07:00:00|1274.7|1273.5|1273.4|1272.2|1275|1273.8|1272.8|1271.6|489
1704268800000|2024-01-03 08:00:00|1273.3|1272.1|1269.7|1268.5|1273.9|1272.7|1269.5|1268.3|953
1704272400000|2024-01-03 09:00:00|1269.8|1268.6|1271|1269.8|1272.1|1270.9|1269.2|1268|671
1704276000000|2024-01-03 10:00:00|1271.2|1270|1270.6|1269.4|1272|1270.8|1270.3|1269.1|423
1704279600000|2024-01-03 11:00:00|1270.7|1269.5|1271.6|1270.4|1271.8|1270.6|1270.1|1268.9|443
1704283200000|2024-01-03 12:00:00|1271.5|1270.3|1274.6|1273.4|1274.8|1273.6|1270.5|1269.3|1395
1704286800000|2024-01-03 13:00:00|1274.5|1273.3|1275|1273.8|1276.3|1275.1|1272.9|1271.7|1938
1704290400000|2024-01-03 14:00:00|1274.4|1273.2|1269.2|1268|1274.4|1273.2|1267.6|1266.4|8999
1704294000000|2024-01-03 15:00:00|1269.1|1267.9|1277.2|1276|1278.9|1277.7|1268.9|1267.7|8876
1704297600000|2024-01-03 16:00:00|1277.4|1276.2|1279.2|1278|1279.7|1278.5|1275|1273.8|8250
1704301200000|2024-01-03 17:00:00|1279.3|1278.1|1280.4|1279.2|1281.7|1280.5|1278.7|1277.5|7183
1704304800000|2024-01-03 18:00:00|1280.6|1279.4|1278.7|1277.5|1281.7|1280.5|1278.2|1277|5430
1704308400000|2024-01-03 19:00:00|1278.6|1277.4|1279|1277.8|1279.8|1278.6|1277.9|1276.7|4551
1704330000000|2024-01-04 01:00:00|1278.9|1277.7|1279|1277.8|1282.1|1280.9|1277.9|1276.7|1603
1704333600000|2024-01-04 02:00:00|1279.1|1277.9|1277|1275.8|1279.1|1277.9|1276.1|1274.9|612
1704337200000|2024-01-04 03:00:00|1276.9|1275.7|1275.8|1274.6|1277.1|1275.9|1275.7|1274.5|281
1704340800000|2024-01-04 04:00:00|1275.7|1274.5|1276.4|1275.2|1276.4|1275.2|1275.5|1274.3|181
1704344400000|2024-01-04 05:00:00|1276.7|1275.5|1276.5|1275.3|1277.2|1276|1275.9|1274.7|438
1704348000000|2024-01-04 06:00:00|1276.7|1275.5|1276.6|1275.4|1278.2|1277|1276.2|1275|857
1704351600000|2024-01-04 07:00:00|1276.5|1275.3|1277.6|1276.4|1278.4|1277.2|1276.4|1275.2|398
1704355200000|2024-01-04 08:00:00|1277.7|1276.5|1276.2|1275|1277.9|1276.7|1275.5|1274.3|463
1704358800000|2024-01-04 09:00:00|1275.9|1274.7|1276.7|1275.5|1277.6|1276.4|1275.7|1274.5|767
1704362400000|2024-01-04 10:00:00|1276.8|1275.6|1276.5|1275.3|1277|1275.8|1275.7|1274.5|413
1704366000000|2024-01-04 11:00:00|1276.4|1275.2|1276.4|1275.2|1277.2|1276|1275.5|1274.3|606
1704369600000|2024-01-04 12:00:00|1276.3|1275.1|1274.5|1273.3|1276.5|1275.3|1274|1272.8|763
1704373200000|2024-01-04 13:00:00|1274.7|1273.5|1274.2|1273|1276.5|1275.3|1273.8|1272.6|1313
1704376800000|2024-01-04 14:00:00|1272.8|1271.6|1268.3|1267.1|1272.8|1271.6|1267.1|1265.9|9887
1704380400000|2024-01-04 15:00:00|1268.2|1267|1273.3|1272.1|1276.6|1275.4|1268.1|1266.9|8862
1704384000000|2024-01-04 16:00:00|1273.5|1272.3|1268.4|1267.2|1274.8|1273.6|1267.6|1266.4|7290
1704387600000|2024-01-04 17:00:00|1268.6|1267.4|1268.9|1267.7|1270.9|1269.7|1267.1|1265.9|6217
1704391200000|2024-01-04 18:00:00|1269.1|1267.9|1269.4|1268.2|1270.1|1268.9|1268.4|1267.2|4145
1704394800000|2024-01-04 19:00:00|1269.1|1267.9|1269.1|1267.9|1270.8|1269.6|1268.2|1267|4994
1704416400000|2024-01-05 01:00:00|1268.6|1267.4|1272.1|1270.9|1273.3|1272.1|1267.6|1266.4|3359
1704420000000|2024-01-05 02:00:00|1271.9|1270.7|1271.1|1269.9|1271.9|1270.7|1269.4|1268.2|465
1704423600000|2024-01-05 03:00:00|1270.9|1269.7|1271.3|1270.1|1271.5|1270.3|1270.1|1268.9|296
1704427200000|2024-01-05 04:00:00|1271.4|1270.2|1270.2|1269|1271.4|1270.2|1269.9|1268.7|174
1704430800000|2024-01-05 05:00:00|1270.3|1269.1|1270.7|1269.5|1270.9|1269.7|1269.9|1268.7|300
1704434400000|2024-01-05 06:00:00|1270.5|1269.3|1268.9|1267.7|1271.2|1270|1268.3|1267.1|716
1704438000000|2024-01-05 07:00:00|1268.8|1267.6|1268.4|1267.2|1269.4|1268.2|1268.2|1267|147
1704441600000|2024-01-05 08:00:00|1268.2|1267|1266.9|1265.7|1269.7|1268.5|1266.4|1265.2|405
1704445200000|2024-01-05 09:00:00|1266.8|1265.6|1266.7|1265.5|1267.4|1266.2|1266.3|1265.1|608
1704448800000|2024-01-05 10:00:00|1266.4|1265.2|1267.2|1266|1267.4|1266.2|1265.9|1264.7|658
1704452400000|2024-01-05 11:00:00|1267.1|1265.9|1266.7|1265.5|1267.7|1266.5|1265.3|1264.1|485
1704456000000|2024-01-05 12:00:00|1266.6|1265.4|1266.4|1265.2|1267.5|1266.3|1265.4|1264.2|889
1704459600000|2024-01-05 13:00:00|1266.7|1265.5|1262|1260.8|1267.2|1266|1261.2|1260|2750
1704463200000|2024-01-05 14:00:00|1261.6|1260.4|1261.9|1260.7|1263.8|1262.6|1259.9|1258.7|8158
1704466800000|2024-01-05 15:00:00|1262|1260.8|1263.9|1262.7|1267.8|1266.6|1261.3|1260.1|10622
1704470400000|2024-01-05 16:00:00|1264.1|1262.9|1261.8|1260.6|1264.9|1263.7|1261.2|1260|5615
1704474000000|2024-01-05 17:00:00|1261.6|1260.4|1260.3|1259.1|1262.9|1261.7|1260|1258.8|4796
1704477600000|2024-01-05 18:00:00|1260.5|1259.3|1258.1|1256.9|1261.1|1259.9|1257.6|1256.4|5059
1704481200000|2024-01-05 19:00:00|1257.9|1256.7|1259|1257.8|1259.6|1258.4|1257.1|1255.9|4970
1704675600000|2024-01-08 01:00:00|1261|1259.8|1258.3|1257.1|1262.9|1261.7|1258|1256.8|2017
1704679200000|2024-01-08 02:00:00|1258.4|1257.2|1258.9|1257.7|1259.2|1258|1256.8|1255.6|639
1704682800000|2024-01-08 03:00:00|1258.7|1257.5|1260.7|1259.5|1261|1259.8|1258.6|1257.4|265
1704686400000|2024-01-08 04:00:00|1260.6|1259.4|1260.7|1259.5|1261|1259.8|1260.2|1259|194
1704690000000|2024-01-08 05:00:00|1260.5|1259.3|1259.2|1258|1260.5|1259.3|1258.7|1257.5|257
1704693600000|2024-01-08 06:00:00|1259.1|1257.9|1257.7|1256.5|1259.7|1258.5|1257.3|1256.1|462
1704697200000|2024-01-08 07:00:00|1257.5|1256.3|1258.5|1257.3|1258.8|1257.6|1257.5|1256.3|270
1704700800000|2024-01-08 08:00:00|1258.4|1257.2|1257.3|1256.1|1258.5|1257.3|1257.2|1256|354
1704704400000|2024-01-08 09:00:00|1257.5|1256.3|1255.2|1254|1257.6|1256.4|1255.1|1253.9|622
1704708000000|2024-01-08 10:00:00|1255.1|1253.9|1255.8|1254.6|1255.8|1254.6|1253.6|1252.4|747
1704711600000|2024-01-08 11:00:00|1256.1|1254.9|1253.3|1252.1|1256.1|1254.9|1253.1|1251.9|1097
1704715200000|2024-01-08 12:00:00|1253.1|1251.9|1254.3|1253.1|1255.1|1253.9|1252.1|1250.9|2007
1704718800000|2024-01-08 13:00:00|1254.4|1253.2|1249.4|1248.2|1254.4|1253.2|1248.1|1246.9|2617
1704722400000|2024-01-08 14:00:00|1247.7|1246.5|1240|1238.8|1247.7|1246.5|1238.7|1237.5|12519
1704726000000|2024-01-08 15:00:00|1239.9|1238.7|1246|1244.8|1247.7|1246.5|1238.7|1237.5|11076
1704729600000|2024-01-08 16:00:00|1245.5|1244.3|1242.8|1241.6|1247.5|1246.3|1241.2|1240|6220
1704733200000|2024-01-08 17:00:00|1243|1241.8|1245.2|1244|1247.5|1246.3|1242|1240.8|5229
1704736800000|2024-01-08 18:00:00|1245.4|1244.2|1248.5|1247.3|1248.5|1247.3|1245.4|1244.2|4868
1704740400000|2024-01-08 19:00:00|1248.7|1247.5|1248.3|1247.1|1249|1247.8|1246.5|1245.3|6025
1704762000000|2024-01-09 01:00:00|1248.4|1247.2|1251.3|1250.1|1252.3|1251.1|1248.1|1246.9|2227
1704765600000|2024-01-09 02:00:00|1251.2|1250|1252.1|1250.9|1252.1|1250.9|1250.6|1249.4|582
1704769200000|2024-01-09 03:00:00|1252|1250.8|1251.5|1250.3|1252.6|1251.4|1251.2|1250|494
1704772800000|2024-01-09 04:00:00|1251.7|1250.5|1251.8|1250.6|1251.9|1250.7|1251.1|1249.9|150
1704776400000|2024-01-09 05:00:00|1251.9|1250.7|1250.6|1249.4|1252.2|1251|1250.6|1249.4|475
1704780000000|2024-01-09 06:00:00|1250.7|1249.5|1250.2|1249|1251.4|1250.2|1249.9|1248.7|567
1704783600000|2024-01-09 07:00:00|1250.1|1248.9|1248.7|1247.5|1250.2|1249|1248.2|1247|557
1704787200000|2024-01-09 08:00:00|1248.8|1247.6|1250.7|1249.5|1250.9|1249.7|1247.7|1246.5|430
1704790800000|2024-01-09 09:00:00|1250.9|1249.7|1251.5|1250.3|1252.2|1251|1250.4|1249.2|546
1704794400000|2024-01-09 10:00:00|1251.2|1250|1252|1250.8|1252|1250.8|1250.7|1249.5|337
1704798000000|2024-01-09 11:00:00|1252.2|1251|1251.9|1250.7|1253.2|1252|1251.3|1250.1|749
1704801600000|2024-01-09 12:00:00|1252|1250.8|1251.9|1250.7|1252.8|1251.6|1250.9|1249.7|3218
1704805200000|2024-01-09 13:00:00|1251.6|1250.4|1249.8|1248.6|1254.1|1252.9|1249.4|1248.2|3062
1704808800000|2024-01-09 14:00:00|1247.8|1246.6|1242.3|1241.1|1248.4|1247.2|1237.1|1235.9|10033
1704812400000|2024-01-09 15:00:00|1242.1|1240.9|1247.3|1246.1|1247.8|1246.6|1240.6|1239.4|8315
1704816000000|2024-01-09 16:00:00|1247.1|1245.9|1250|1248.8|1252.3|1251.1|1247|1245.8|7212
1704819600000|2024-01-09 17:00:00|1250.3|1249.1|1251.6|1250.4|1252|1250.8|1247|1245.8|5420
1704823200000|2024-01-09 18:00:00|1251.8|1250.6|1251.6|1250.4|1254.6|1253.4|1249.8|1248.6|5642
1704826800000|2024-01-09 19:00:00|1251.7|1250.5|1251.1|1249.9|1252.2|1251|1249.9|1248.7|5350
1704848400000|2024-01-10 01:00:00|1252.8|1251.6|1250.8|1249.6|1253|1251.8|1249.5|1248.3|2217
1704852000000|2024-01-10 02:00:00|1250.9|1249.7|1249.9|1248.7|1251.8|1250.6|1249.8|1248.6|630
1704855600000|2024-01-10 03:00:00|1250|1248.8|1248|1246.8|1250.3|1249.1|1247.7|1246.5|408
1704859200000|2024-01-10 04:00:00|1247.9|1246.7|1249.7|1248.5|1249.8|1248.6|1247.8|1246.6|335
1704862800000|2024-01-10 05:00:00|1249.6|1248.4|1249.6|1248.4|1250.3|1249.1|1247.7|1246.5|606
1704866400000|2024-01-10 06:00:00|1249.7|1248.5|1248.6|1247.4|1250.9|1249.7|1248.6|1247.4|684
1704870000000|2024-01-10 07:00:00|1248.4|1247.2|1245.8|1244.6|1248.5|1247.3|1245.8|1244.6|352
1704873600000|2024-01-10 08:00:00|1245.6|1244.4|1244.1|1242.9|1246.6|1245.4|1244.1|1242.9|798
1704877200000|2024-01-10 09:00:00|1244.2|1243|1244.6|1243.4|1246.6|1245.4|1244.2|1243|918
1704880800000|2024-01-10 10:00:00|1244.5|1243.3|1245.2|1244|1247.1|1245.9|1244.2|1243|1978
1704884400000|2024-01-10 11:00:00|1245.1|1243.9|1246.1|1244.9|1246.7|1245.5|1244.3|1243.1|1250
1704888000000|2024-01-10 12:00:00|1246.2|1245|1246.7|1245.5|1248.6|1247.4|1245.9|1244.7|1263
1704891600000|2024-01-10 13:00:00|1246.8|1245.6|1245.2|1244|1246.9|1245.7|1243.7|1242.5|2056
1704895200000|2024-01-10 14:00:00|1244.2|1243|1242.9|1241.7|1244.2|1243|1238.7|1237.5|8776
1704898800000|2024-01-10 15:00:00|1242.7|1241.5|1243.4|1242.2|1245.2|1244|1241.2|1240|6965
1704902400000|2024-01-10 16:00:00|1243.3|1242.1|1248.3|1247.1|1249.6|1248.4|1241.9|1240.7|6275
1704906000000|2024-01-10 17:00:00|1248.5|1247.3|1242.1|1240.9|1248.5|1247.3|1240.9|1239.7|5816
1704909600000|2024-01-10 18:00:00|1242.4|1241.2|1241.7|1240.5|1243.1|1241.9|1239.9|1238.7|5183
1704913200000|2024-01-10 19:00:00|1241.9|1240.7|1239.2|1238|1241.9|1240.7|1238.9|1237.7|6306
1704934800000|2024-01-11 01:00:00|1239.8|1238.6|1247.7|1246.5|1247.9|1246.7|1239.6|1238.4|4813
1704938400000|2024-01-11 02:00:00|1247.6|1246.4|1247.6|1246.4|1247.9|1246.7|1245.9|1244.7|997
1704942000000|2024-01-11 03:00:00|1247.5|1246.3|1250.8|1249.6|1250.9|1249.7|1247.4|1246.2|1216
1704945600000|2024-01-11 04:00:00|1250.9|1249.7|1250.8|1249.6|1250.9|1249.7|1249.9|1248.7|267
1704949200000|2024-01-11 05:00:00|1250.7|1249.5|1252.4|1251.2|1252.9|1251.7|1250.7|1249.5|1013
1704952800000|2024-01-11 06:00:00|1252.3|1251.1|1250.4|1249.2|1252.7|1251.5|1250.4|1249.2|766
1704956400000|2024-01-11 07:00:00|1250.2|1249|1249.7|1248.5|1251.2|1250|1249.7|1248.5|564
1704960000000|2024-01-11 08:00:00|1249.5|1248.3|1250.7|1249.5|1250.8|1249.6|1249.1|1247.9|694
1704963600000|2024-01-11 09:00:00|1250.5|1249.3|1248.5|1247.3|1250.8|1249.6|1248.5|1247.3|650
1704967200000|2024-01-11 10:00:00|1248.7|1247.5|1247.6|1246.4|1249.2|1248|1246.8|1245.6|1630
1704970800000|2024-01-11 11:00:00|1247.5|1246.3|1248.1|1246.9|1248.3|1247.1|1247.1|1245.9|598
1704974400000|2024-01-11 12:00:00|1248.3|1247.1|1246.1|1244.9|1248.3|1247.1|1245.8|1244.6|828
1704978000000|2024-01-11 13:00:00|1246.3|1245.1|1243.5|1242.3|1249.3|1248.1|1243.1|1241.9|5053
1704981600000|2024-01-11 14:00:00|1242.3|1241.1|1245.5|1244.3|1246.6|1245.4|1238.2|1237|8331
1704985200000|2024-01-11 15:00:00|1245.6|1244.4|1240.4|1239.2|1246|1244.8|1239.9|1238.7|6724
1704988800000|2024-01-11 16:00:00|1240.2|1239|1243.9|1242.7|1245.1|1243.9|1239.7|1238.5|4762
1704992400000|2024-01-11 17:00:00|1244.1|1242.9|1242.5|1241.3|1245.2|1244|1242|1240.8|4050
1704996000000|2024-01-11 18:00:00|1242.3|1241.1|1242.3|1241.1|1244.8|1243.6|1241.7|1240.5|6002
1704999600000|2024-01-11 19:00:00|1242.5|1241.3|1240.3|1239.1|1242.7|1241.5|1239.3|1238.1|7155
1705021200000|2024-01-12 01:00:00|1241.1|1239.9|1246.1|1244.9|1246.8|1245.6|1241|1239.8|3282
1705024800000|2024-01-12 02:00:00|1246.2|1245|1247.4|1246.2|1247.4|1246.2|1245.4|1244.2|2953
1705028400000|2024-01-12 03:00:00|1247.3|1246.1|1245.7|1244.5|1248.2|1247|1245.2|1244|1039
1705032000000|2024-01-12 04:00:00|1245.6|1244.4|1244.7|1243.5|1245.6|1244.4|1243.5|1242.3|518
1705035600000|2024-01-12 05:00:00|1244.6|1243.4|1245|1243.8|1245.5|1244.3|1244.3|1243.1|1032
1705039200000|2024-01-12 06:00:00|1244.9|1243.7|1246.5|1245.3|1246.8|1245.6|1244.9|1243.7|1432
1705042800000|2024-01-12 07:00:00|1246.7|1245.5|1246|1244.8|1247.5|1246.3|1246|1244.8|746
1705046400000|2024-01-12 08:00:00|1246.2|1245|1245.9|1244.7|1247.5|1246.3|1245.5|1244.3|622
1705050000000|2024-01-12 09:00:00|1246|1244.8|1247|1245.8|1247.1|1245.9|1246|1244.8|594
1705053600000|2024-01-12 10:00:00|1246.9|1245.7|1246.4|1245.2|1247.5|1246.3|1246.3|1245.1|974
1705057200000|2024-01-12 11:00:00|1246.5|1245.3|1247.7|1246.5|1248.1|1246.9|1246.5|1245.3|834
1705060800000|2024-01-12 12:00:00|1247.9|1246.7|1247.2|1246|1248.2|1247|1246|1244.8|1210
1705064400000|2024-01-12 13:00:00|1247|1245.8|1248.6|1247.4|1250.6|1249.4|1246.2|1245|4330
1705068000000|2024-01-12 14:00:00|1246|1244.8|1242.6|1241.4|1246.6|1245.4|1239.9|1238.7|10409
1705071600000|2024-01-12 15:00:00|1242.9|1241.7|1241.6|1240.4|1245|1243.8|1239.1|1237.9|6890
1705075200000|2024-01-12 16:00:00|1241.5|1240.3|1238.1|1236.9|1243|1241.8|1237|1235.8|9835
1705078800000|2024-01-12 17:00:00|1238.2|1237|1214.8|1213.6|1238.2|1237|1207.2|1206|27175
1705082400000|2024-01-12 18:00:00|1214.6|1213.4|1222.7|1221.5|1230.5|1229.3|1214.5|1213.3|17272
1705086000000|2024-01-12 19:00:00|1222.5|1221.3|1230.4|1229.2|1231.5|1230.3|1222.2|1221|7704
1705280400000|2024-01-15 01:00:00|1228.8|1227.6|1229.1|1227.9|1229.1|1227.9|1228.8|1227.6|0
1705316400000|2024-01-15 11:00:00|1229.2|1228|1229.2|1228|1229.2|1228|1229.2|1228|0
1705323600000|2024-01-15 13:00:00|1229.5|1228.3|1229.5|1228.3|1229.5|1228.3|1229.5|1228.3|0
1705327200000|2024-01-15 14:00:00|1229.7|1228.5|1229.5|1228.3|1229.7|1228.5|1229.5|1228.3|0
1705330800000|2024-01-15 15:00:00|1229.3|1228.1|1229.4|1228.2|1229.4|1228.2|1229.3|1228.1|0
1705341600000|2024-01-15 18:00:00|1230.1|1228.9|1230.1|1228.9|1230.1|1228.9|1230.1|1228.9|0
1705345200000|2024-01-15 19:00:00|1229.1|1227.9|1229.1|1227.9|1229.1|1227.9|1229.1|1227.9|0
1705366800000|2024-01-16 01:00:00|1230.1|1228.9|1232.3|1231.1|1237.6|1236.4|1228.5|1227.3|4760
1705370400000|2024-01-16 02:00:00|1232.7|1231.5|1236|1234.8|1236.5|1235.3|1232|1230.8|880
1705374000000|2024-01-16 03:00:00|1235.9|1234.7|1236.2|1235|1236.5|1235.3|1234.5|1233.3|931
1705377600000|2024-01-16 04:00:00|1236.1|1234.9|1236.5|1235.3|1237.1|1235.9|1235.7|1234.5|499
1705381200000|2024-01-16 05:00:00|1236.4|1235.2|1235.7|1234.5|1236.5|1235.3|1235|1233.8|261
1705384800000|2024-01-16 06:00:00|1235.8|1234.6|1238.1|1236.9|1238.2|1237|1235.6|1234.4|799
1705388400000|2024-01-16 07:00:00|1238|1236.8|1238.1|1236.9|1238.9|1237.7|1236.8|1235.6|709
1705392000000|2024-01-16 08:00:00|1237.9|1236.7|1234.2|1233|1237.9|1236.7|1233.9|1232.7|1104
1705395600000|2024-01-16 09:00:00|1233.9|1232.7|1234.8|1233.6|1235.1|1233.9|1232.8|1231.6|1027
1705399200000|2024-01-16 10:00:00|1234.7|1233.5|1236.4|1235.2|1237|1235.8|1234.2|1233|707
1705402800000|2024-01-16 11:00:00|1236.5|1235.3|1238.1|1236.9|1238.1|1236.9|1235.2|1234|1076
1705406400000|2024-01-16 12:00:00|1238|1236.8|1238|1236.8|1239.9|1238.7|1235.4|1234.2|1634
1705410000000|2024-01-16 13:00:00|1238.1|1236.9|1239.6|1238.4|1242.5|1241.3|1237.3|1236.1|5012
1705413600000|2024-01-16 14:00:00|1238.4|1237.2|1235.5|1234.3|1239.5|1238.3|1233.2|1232|11260
1705417200000|2024-01-16 15:00:00|1235.6|1234.4|1228.5|1227.3|1237.8|1236.6|1227.3|1226.1|12536
1705420800000|2024-01-16 16:00:00|1228.3|1227.1|1233.5|1232.3|1234.8|1233.6|1225.8|1224.6|8800
1705424400000|2024-01-16 17:00:00|1233.2|1232|1229.5|1228.3|1236.4|1235.2|1228.9|1227.7|7625
1705428000000|2024-01-16 18:00:00|1229.6|1228.4|1228.5|1227.3|1229.7|1228.5|1225.4|1224.2|5438
1705431600000|2024-01-16 19:00:00|1228.7|1227.5|1232.3|1231.1|1233.7|1232.5|1228.5|1227.3|5774
1705453200000|2024-01-17 01:00:00|1234|1232.8|1231.2|1230|1235.5|1234.3|1231.1|1229.9|2291
1705456800000|2024-01-17 02:00:00|1231.3|1230.1|1230.6|1229.4|1232.7|1231.5|1230.2|1229|679
1705460400000|2024-01-17 03:00:00|1230.8|1229.6|1228.6|1227.4|1230.8|1229.6|1228.4|1227.2|380
1705464000000|2024-01-17 04:00:00|1228.9|1227.7|1229.7|1228.5|1229.9|1228.7|1228.3|1227.1|259
1705467600000|2024-01-17 05:00:00|1229.6|1228.4|1229.2|1228|1229.7|1228.5|1227.9|1226.7|506
1705471200000|2024-01-17 06:00:00|1229.4|1228.2|1228.3|1227.1|1229.4|1228.2|1227.2|1226|747
1705474800000|2024-01-17 07:00:00|1228.2|1227|1228.6|1227.4|1228.9|1227.7|1227.3|1226.1|488
1705478400000|2024-01-17 08:00:00|1228.7|1227.5|1228.4|1227.2|1230.4|1229.2|1227.4|1226.2|891
1705482000000|2024-01-17 09:00:00|1228.5|1227.3|1226.7|1225.5|1229.1|1227.9|1226.2|1225|581
1705485600000|2024-01-17 10:00:00|1226.9|1225.7|1224.9|1223.7|1227.4|1226.2|1224.1|1222.9|1172
1705489200000|2024-01-17 11:00:00|1225.1|1223.9|1225.4|1224.2|1226.2|1225|1224.6|1223.4|533
1705492800000|2024-01-17 12:00:00|1225|1223.8|1224.3|1223.1|1225.7|1224.5|1222.8|1221.6|910
1705496400000|2024-01-17 13:00:00|1224.2|1223|1220.3|1219.1|1224.2|1223|1219|1217.8|2205
1705500000000|2024-01-17 14:00:00|1217.3|1216.1|1218|1216.8|1219.8|1218.6|1212.3|1211.1|13994
1705503600000|2024-01-17 15:00:00|1217.7|1216.5|1220|1218.8|1222.5|1221.3|1215|1213.8|13970
1705507200000|2024-01-17 16:00:00|1219.8|1218.6|1215.1|1213.9|1222.6|1221.4|1213.9|1212.7|9040
1705510800000|2024-01-17 17:00:00|1215.3|1214.1|1213.4|1212.2|1217|1215.8|1212.7|1211.5|8289
1705514400000|2024-01-17 18:00:00|1213.1|1211.9|1211.6|1210.4|1213.8|1212.6|1210.3|1209.1|9425
1705518000000|2024-01-17 19:00:00|1211.4|1210.2|1210.8|1209.6|1213.6|1212.4|1210.3|1209.1|5583
1705539600000|2024-01-18 01:00:00|1210.3|1209.1|1216.2|1215|1217.4|1216.2|1210.3|1209.1|3585
1705543200000|2024-01-18 02:00:00|1215.6|1214.4|1209.5|1208.3|1215.6|1214.4|1209|1207.8|1644
1705546800000|2024-01-18 03:00:00|1209.7|1208.5|1212.4|1211.2|1213.2|1212|1209.5|1208.3|777
1705550400000|2024-01-18 04:00:00|1212.5|1211.3|1212.2|1211|1213|1211.8|1212.1|1210.9|74
1705554000000|2024-01-18 05:00:00|1212.1|1210.9|1213.6|1212.4|1214.1|1212.9|1212.1|1210.9|447
1705557600000|2024-01-18 06:00:00|1213.7|1212.5|1214.9|1213.7|1215.8|1214.6|1213.6|1212.4|1080
1705561200000|2024-01-18 07:00:00|1215|1213.8|1214.7|1213.5|1216.2|1215|1213.9|1212.7|416
1705564800000|2024-01-18 08:00:00|1214.6|1213.4|1215.7|1214.5|1216|1214.8|1213.2|1212|554
1705568400000|2024-01-18 09:00:00|1215.5|1214.3|1217.3|1216.1|1218.3|1217.1|1215.3|1214.1|1026
1705572000000|2024-01-18 10:00:00|1217.2|1216|1218.8|1217.6|1218.8|1217.6|1217.2|1216|1021
1705575600000|2024-01-18 11:00:00|1219|1217.8|1218.7|1217.5|1219.6|1218.4|1217.3|1216.1|973
1705579200000|2024-01-18 12:00:00|1218.8|1217.6|1216.5|1215.3|1219.1|1217.9|1216.1|1214.9|1368
1705582800000|2024-01-18 13:00:00|1216.4|1215.2|1211.3|1210.1|1217.6|1216.4|1210.6|1209.4|2393
1705586400000|2024-01-18 14:00:00|1210.4|1209.2|1212.2|1211|1214.9|1213.7|1208.7|1207.5|10330
1705590000000|2024-01-18 15:00:00|1212.4|1211.2|1211.1|1209.9|1213.7|1212.5|1206.2|1205|9645
1705593600000|2024-01-18 16:00:00|1211.2|1210|1211.5|1210.3|1212.8|1211.6|1209.8|1208.6|6277
1705597200000|2024-01-18 17:00:00|1211.4|1210.2|1212.1|1210.9|1214.3|1213.1|1209.3|1208.1|5372
1705600800000|2024-01-18 18:00:00|1212.3|1211.1|1219.2|1218|1220.6|1219.4|1212.1|1210.9|8000
1705604400000|2024-01-18 19:00:00|1219.4|1218.2|1217.9|1216.7|1220.5|1219.3|1217.5|1216.3|4558
1705626000000|2024-01-19 01:00:00|1218.7|1217.5|1221.6|1220.4|1222.9|1221.7|1218.7|1217.5|2104
1705629600000|2024-01-19 02:00:00|1221.5|1220.3|1224.2|1223|1224.3|1223.1|1221.1|1219.9|750
1705633200000|2024-01-19 03:00:00|1224.3|1223.1|1224.1|1222.9|1225|1223.8|1224.1|1222.9|958
1705636800000|2024-01-19 04:00:00|1223.6|1222.4|1222.3|1221.1|1223.8|1222.6|1222.1|1220.9|414
1705640400000|2024-01-19 05:00:00|1222.6|1221.4|1224.3|1223.1|1224.6|1223.4|1222.3|1221.1|757
1705644000000|2024-01-19 06:00:00|1224.2|1223|1224.5|1223.3|1225.1|1223.9|1222.8|1221.6|878
1705647600000|2024-01-19 07:00:00|1224.6|1223.4|1223.5|1222.3|1225|1223.8|1223.5|1222.3|523
1705651200000|2024-01-19 08:00:00|1223.2|1222|1224.1|1222.9|1224.1|1222.9|1222.4|1221.2|511
1705654800000|2024-01-19 09:00:00|1224|1222.8|1224.4|1223.2|1225.1|1223.9|1223.6|1222.4|605
1705658400000|2024-01-19 10:00:00|1224.6|1223.4|1224.6|1223.4|1225.2|1224|1223.7|1222.5|716
1705662000000|2024-01-19 11:00:00|1224.5|1223.3|1225.5|1224.3|1225.8|1224.6|1223.5|1222.3|362
1705665600000|2024-01-19 12:00:00|1225.2|1224|1225.9|1224.7|1227.2|1226|1224.8|1223.6|1066
1705669200000|2024-01-19 13:00:00|1226|1224.8|1229.1|1227.9|1230.2|1229|1225.9|1224.7|2490
1705672800000|2024-01-19 14:00:00|1230.6|1229.4|1226.2|1225|1231.3|1230.1|1225.2|1224|9641
1705676400000|2024-01-19 15:00:00|1226.1|1224.9|1222.1|1220.9|1227|1225.8|1221.3|1220.1|9619
1705680000000|2024-01-19 16:00:00|1222.2|1221|1221.7|1220.5|1224|1222.8|1220.5|1219.3|6005
1705683600000|2024-01-19 17:00:00|1221.5|1220.3|1221|1219.8|1223.2|1222|1219.9|1218.7|4912
1705687200000|2024-01-19 18:00:00|1221.1|1219.9|1217.4|1216.2|1221.5|1220.3|1215.5|1214.3|6698
1705690800000|2024-01-19 19:00:00|1217.5|1216.3|1218.3|1217.1|1218.6|1217.4|1216.7|1215.5|4994
1705885200000|2024-01-22 01:00:00|1222.1|1220.9|1221.8|1220.6|1225.6|1224.4|1220.2|1219|2587
1705888800000|2024-01-22 02:00:00|1221.5|1220.3|1224.2|1223|1224.5|1223.3|1221|1219.8|698
1705892400000|2024-01-22 03:00:00|1224.4|1223.2|1225.6|1224.4|1226.1|1224.9|1224.1|1222.9|650
1705896000000|2024-01-22 04:00:00|1225.7|1224.5|1223.6|1222.4|1225.8|1224.6|1223.4|1222.2|217
1705899600000|2024-01-22 05:00:00|1223.5|1222.3|1223.3|1222.1|1224.2|1223|1222.6|1221.4|426
1705903200000|2024-01-22 06:00:00|1223.4|1222.2|1220.6|1219.4|1223.6|1222.4|1219.4|1218.2|1168
1705906800000|2024-01-22 07:00:00|1220.5|1219.3|1219.7|1218.5|1221.6|1220.4|1219.6|1218.4|318
1705910400000|2024-01-22 08:00:00|1219.4|1218.2|1217.1|1215.9|1219.7|1218.5|1215.5|1214.3|1013
1705914000000|2024-01-22 09:00:00|1217|1215.8|1216.9|1215.7|1219.2|1218|1215.3|1214.1|598
1705917600000|2024-01-22 10:00:00|1216.8|1215.6|1217.7|1216.5|1219.2|1218|1216.2|1215|403
1705921200000|2024-01-22 11:00:00|1217.8|1216.6|1216.6|1215.4|1219.2|1218|1216.6|1215.4|722
1705924800000|2024-01-22 12:00:00|1216.3|1215.1|1215.1|1213.9|1217.7|1216.5|1215.1|1213.9|667
1705928400000|2024-01-22 13:00:00|1214.9|1213.7|1217.9|1216.7|1222.1|1220.9|1214.8|1213.6|2901
1705932000000|2024-01-22 14:00:00|1219.2|1218|1220.2|1219|1222.6|1221.4|1215.4|1214.2|8390
1705935600000|2024-01-22 15:00:00|1220.5|1219.3|1222.1|1220.9|1225.6|1224.4|1219.8|1218.6|6523
1705939200000|2024-01-22 16:00:00|1222.3|1221.1|1225.1|1223.9|1225.3|1224.1|1220.4|1219.2|6467
1705942800000|2024-01-22 17:00:00|1225.4|1224.2|1225.4|1224.2|1228|1226.8|1224.4|1223.2|7619
1705946400000|2024-01-22 18:00:00|1225.5|1224.3|1227.2|1226|1228.6|1227.4|1224.3|1223.1|6105
1705950000000|2024-01-22 19:00:00|1227.3|1226.1|1228.5|1227.3|1230.2|1229|1227.2|1226|4703
1705971600000|2024-01-23 01:00:00|1227.6|1226.4|1229.3|1228.1|1229.5|1228.3|1226.1|1224.9|3681
1705975200000|2024-01-23 02:00:00|1229.4|1228.2|1228.2|1227|1230.8|1229.6|1228|1226.8|869
1705978800000|2024-01-23 03:00:00|1228.3|1227.1|1230.4|1229.2|1230.7|1229.5|1227.5|1226.3|604
1705982400000|2024-01-23 04:00:00|1230.5|1229.3|1229.9|1228.7|1230.7|1229.5|1229.7|1228.5|88
1705986000000|2024-01-23 05:00:00|1229.8|1228.6|1229.2|1228|1230.1|1228.9|1228.2|1227|512
1705989600000|2024-01-23 06:00:00|1229.4|1228.2|1230.6|1229.4|1230.8|1229.6|1228.4|1227.2|1667
1705993200000|2024-01-23 07:00:00|1230.5|1229.3|1230.8|1229.6|1232.1|1230.9|1229.1|1227.9|1005
1705996800000|2024-01-23 08:00:00|1230.7|1229.5|1231.6|1230.4|1232.3|1231.1|1230|1228.8|726
1706000400000|2024-01-23 09:00:00|1231.5|1230.3|1231.3|1230.1|1232|1230.8|1230.5|1229.3|515
1706004000000|2024-01-23 10:00:00|1231.2|1230|1231.5|1230.3|1232.1|1230.9|1231|1229.8|284
1706007600000|2024-01-23 11:00:00|1231.6|1230.4|1233.2|1232|1233.7|1232.5|1230.5|1229.3|597
1706011200000|2024-01-23 12:00:00|1233.3|1232.1|1234.9|1233.7|1234.9|1233.7|1232.4|1231.2|1468
1706014800000|2024-01-23 13:00:00|1234.8|1233.6|1237.1|1235.9|1238.1|1236.9|1234.5|1233.3|3159
1706018400000|2024-01-23 14:00:00|1237.4|1236.2|1235.3|1234.1|1238.7|1237.5|1234.2|1233|9354
1706022000000|2024-01-23 15:00:00|1235.2|1234|1233.3|1232.1|1238.1|1236.9|1231.6|1230.4|10686
1706025600000|2024-01-23 16:00:00|1233.4|1232.2|1234.3|1233.1|1235.9|1234.7|1232|1230.8|6724
1706029200000|2024-01-23 17:00:00|1234.4|1233.2|1236.8|1235.6|1237.6|1236.4|1233.7|1232.5|5508
1706032800000|2024-01-23 18:00:00|1236.7|1235.5|1240.1|1238.9|1240.3|1239.1|1235|1233.8|5935
1706036400000|2024-01-23 19:00:00|1240.2|1239|1243.4|1242.2|1244.3|1243.1|1240|1238.8|6554
1706058000000|2024-01-24 01:00:00|1243.5|1242.3|1245.7|1244.5|1245.7|1244.5|1241.7|1240.5|3080
1706061600000|2024-01-24 02:00:00|1246|1244.8|1244.8|1243.6|1246|1244.8|1243.8|1242.6|1386
1706065200000|2024-01-24 03:00:00|1244.9|1243.7|1241.6|1240.4|1244.9|1243.7|1241.5|1240.3|766
1706068800000|2024-01-24 04:00:00|1241.5|1240.3|1240.9|1239.7|1241.5|1240.3|1240.4|1239.2|277
1706072400000|2024-01-24 05:00:00|1241|1239.8|1241.5|1240.3|1241.8|1240.6|1240.4|1239.2|563
1706076000000|2024-01-24 06:00:00|1241.4|1240.2|1243.3|1242.1|1243.6|1242.4|1240|1238.8|854
1706079600000|2024-01-24 07:00:00|1243.1|1241.9|1246.4|1245.2|1247|1245.8|1243|1241.8|1333
1706083200000|2024-01-24 08:00:00|1246.3|1245.1|1247.5|1246.3|1247.8|1246.6|1246|1244.8|811
1706086800000|2024-01-24 09:00:00|1247.4|1246.2|1246.4|1245.2|1248.7|1247.5|1246|1244.8|1228
1706090400000|2024-01-24 10:00:00|1246.3|1245.1|1245.4|1244.2|1246.9|1245.7|1245.2|1244|712
1706094000000|2024-01-24 11:00:00|1245.2|1244|1245.6|1244.4|1246.6|1245.4|1244|1242.8|1428
1706097600000|2024-01-24 12:00:00|1245.5|1244.3|1241.7|1240.5|1246.1|1244.9|1241.4|1240.2|2248
1706101200000|2024-01-24 13:00:00|1241.6|1240.4|1247.1|1245.9|1247.8|1246.6|1241.6|1240.4|1972
1706104800000|2024-01-24 14:00:00|1248.5|1247.3|1242.3|1241.1|1249.5|1248.3|1241.1|1239.9|13329
1706108400000|2024-01-24 15:00:00|1242.1|1240.9|1241.9|1240.7|1244.5|1243.3|1239.4|1238.2|7639
1706112000000|2024-01-24 16:00:00|1242|1240.8|1247.7|1246.5|1248.1|1246.9|1241.6|1240.4|7415
1706115600000|2024-01-24 17:00:00|1247.6|1246.4|1248.1|1246.9|1248.7|1247.5|1245.5|1244.3|10344
1706119200000|2024-01-24 18:00:00|1248|1246.8|1244.1|1242.9|1248.4|1247.2|1243.7|1242.5|9049
1706122800000|2024-01-24 19:00:00|1243.9|1242.7|1242.9|1241.7|1244.9|1243.7|1242.7|1241.5|6207
1706144400000|2024-01-25 01:00:00|1244.6|1243.4|1247.1|1245.9|1247.5|1246.3|1242.8|1241.6|2598
1706148000000|2024-01-25 02:00:00|1247.2|1246|1248.9|1247.7|1250.7|1249.5|1246|1244.8|1998
1706151600000|2024-01-25 03:00:00|1248.7|1247.5|1248.6|1247.4|1250.5|1249.3|1248.5|1247.3|718
1706155200000|2024-01-25 04:00:00|1248.7|1247.5|1248.5|1247.3|1248.7|1247.5|1248.2|1247|176
1706158800000|2024-01-25 05:00:00|1248.4|1247.2|1246.7|1245.5|1248.7|1247.5|1246.7|1245.5|396
1706162400000|2024-01-25 06:00:00|1246.6|1245.4|1246.8|1245.6|1247.3|1246.1|1245.1|1243.9|825
1706166000000|2024-01-25 07:00:00|1246.7|1245.5|1246.2|1245|1247|1245.8|1245.7|1244.5|442
1706169600000|2024-01-25 08:00:00|1246.1|1244.9|1247.2|1246|1247.4|1246.2|1245.8|1244.6|323
1706173200000|2024-01-25 09:00:00|1246.9|1245.7|1246.8|1245.6|1247.9|1246.7|1245.5|1244.3|574
1706176800000|2024-01-25 10:00:00|1246.9|1245.7|1245.9|1244.7|1247|1245.8|1244.7|1243.5|625
1706180400000|2024-01-25 11:00:00|1245.8|1244.6|1245.5|1244.3|1247.2|1246|1245|1243.8|409
1706184000000|2024-01-25 12:00:00|1245.6|1244.4|1244.9|1243.7|1246.9|1245.7|1243.3|1242.1|1193
1706187600000|2024-01-25 13:00:00|1244.8|1243.6|1240.6|1239.4|1245.3|1244.1|1240.1|1238.9|1882
1706191200000|2024-01-25 14:00:00|1241.1|1239.9|1236.4|1235.2|1241.1|1239.9|1229.7|1228.5|14282
1706194800000|2024-01-25 15:00:00|1236.3|1235.1|1227.4|1226.2|1236.3|1235.1|1224.8|1223.6|17584
1706198400000|2024-01-25 16:00:00|1227.5|1226.3|1224.8|1223.6|1227.5|1226.3|1220.2|1219|10103
1706202000000|2024-01-25 17:00:00|1224.9|1223.7|1225.2|1224|1228.3|1227.1|1224|1222.8|6474
1706205600000|2024-01-25 18:00:00|1225.1|1223.9|1227.1|1225.9|1228.1|1226.9|1224.5|1223.3|4679
1706209200000|2024-01-25 19:00:00|1226.8|1225.6|1226.7|1225.5|1227.8|1226.6|1226.1|1224.9|4873
1706230800000|2024-01-26 01:00:00|1226.2|1225|1227.1|1225.9|1228.9|1227.7|1225.4|1224.2|3534
1706234400000|2024-01-26 02:00:00|1227.2|1226|1229.7|1228.5|1229.8|1228.6|1227.2|1226|2344
1706238000000|2024-01-26 03:00:00|1229.5|1228.3|1230.1|1228.9|1231.1|1229.9|1229.5|1228.3|958
1706241600000|2024-01-26 04:00:00|1230.2|1229|1229.8|1228.6|1230.4|1229.2|1229.6|1228.4|155
1706245200000|2024-01-26 05:00:00|1229.9|1228.7|1234.5|1233.3|1234.9|1233.7|1229.9|1228.7|1825
1706248800000|2024-01-26 06:00:00|1234.4|1233.2|1230.7|1229.5|1234.7|1233.5|1230.4|1229.2|2493
1706252400000|2024-01-26 07:00:00|1230.9|1229.7|1225.6|1224.4|1230.9|1229.7|1225.2|1224|1786
1706256000000|2024-01-26 08:00:00|1225.7|1224.5|1226|1224.8|1226.7|1225.5|1225.1|1223.9|693
1706259600000|2024-01-26 09:00:00|1225.8|1224.6|1223.4|1222.2|1226|1224.8|1223|1221.8|970
1706263200000|2024-01-26 10:00:00|1223.5|1222.3|1225.3|1224.1|1225.7|1224.5|1222.7|1221.5|546
1706266800000|2024-01-26 11:00:00|1225.4|1224.2|1222.8|1221.6|1225.8|1224.6|1222.7|1221.5|807
1706270400000|2024-01-26 12:00:00|1222.5|1221.3|1217.9|1216.7|1223.5|1222.3|1216.7|1215.5|2210
1706274000000|2024-01-26 13:00:00|1217.7|1216.5|1216.3|1215.1|1218.9|1217.7|1214.6|1213.4|4389
1706277600000|2024-01-26 14:00:00|1213.8|1212.6|1216.3|1215.1|1218.2|1217|1213.1|1211.9|9381
1706281200000|2024-01-26 15:00:00|1216.4|1215.2|1220.9|1219.7|1222|1220.8|1215.8|1214.6|7903
1706284800000|2024-01-26 16:00:00|1221.2|1220|1217.9|1216.7|1221.6|1220.4|1216.5|1215.3|4796
1706288400000|2024-01-26 17:00:00|1217.8|1216.6|1214.2|1213|1218.2|1217|1213.6|1212.4|6897
1706292000000|2024-01-26 18:00:00|1213.9|1212.7|1213.6|1212.4|1216.3|1215.1|1213.4|1212.2|5527
1706295600000|2024-01-26 19:00:00|1213.2|1212|1212.9|1211.7|1214.1|1212.9|1212.8|1211.6|5287
1706490000000|2024-01-29 01:00:00|1215.2|1214|1215.6|1214.4|1217.1|1215.9|1212.1|1210.9|3040
1706493600000|2024-01-29 02:00:00|1215.5|1214.3|1214.7|1213.5|1215.5|1214.3|1213.6|1212.4|836
1706497200000|2024-01-29 03:00:00|1214.8|1213.6|1213.4|1212.2|1215.2|1214|1212.5|1211.3|1083
1706500800000|2024-01-29 04:00:00|1213.5|1212.3|1214.4|1213.2|1215|1213.8|1213.2|1212|300
1706504400000|2024-01-29 05:00:00|1214.5|1213.3|1213.9|1212.7|1215.5|1214.3|1213|1211.8|957
1706508000000|2024-01-29 06:00:00|1214|1212.8|1210.7|1209.5|1214.7|1213.5|1210.5|1209.3|1399
1706511600000|2024-01-29 07:00:00|1210.6|1209.4|1210.1|1208.9|1212.4|1211.2|1209.9|1208.7|1991
1706515200000|2024-01-29 08:00:00|1210|1208.8|1209|1207.8|1211.3|1210.1|1208.9|1207.7|1346
1706518800000|2024-01-29 09:00:00|1208.9|1207.7|1203.8|1202.6|1209.3|1208.1|1203.6|1202.4|2963
1706522400000|2024-01-29 10:00:00|1203.9|1202.7|1207|1205.8|1208.5|1207.3|1203.4|1202.2|1479
1706526000000|2024-01-29 11:00:00|1207.2|1206|1206.1|1204.9|1208|1206.8|1205.5|1204.3|824
1706529600000|2024-01-29 12:00:00|1206|1204.8|1208.8|1207.6|1209.3|1208.1|1205.1|1203.9|1055
1706533200000|2024-01-29 13:00:00|1208.7|1207.5|1207.3|1206.1|1211.4|1210.2|1207.3|1206.1|2127
1706536800000|2024-01-29 14:00:00|1203.3|1202.1|1203|1201.8|1205.7|1204.5|1200.2|1199|14920
1706540400000|2024-01-29 15:00:00|1202.9|1201.7|1207.5|1206.3|1208.2|1207|1200.4|1199.2|9598
1706544000000|2024-01-29 16:00:00|1207.4|1206.2|1203.9|1202.7|1213|1211.8|1201.8|1200.6|8213
1706547600000|2024-01-29 17:00:00|1203.8|1202.6|1200.9|1199.7|1206.9|1205.7|1199|1197.8|6405
1706551200000|2024-01-29 18:00:00|1201|1199.8|1200.4|1199.2|1202.3|1201.1|1198.4|1197.2|10081
1706554800000|2024-01-29 19:00:00|1200.5|1199.3|1200|1198.8|1201.5|1200.3|1199.7|1198.5|6156
1706576400000|2024-01-30 01:00:00|1199.4|1198.2|1197.8|1196.6|1201.3|1200.1|1197.1|1195.9|2255
1706580000000|2024-01-30 02:00:00|1197.9|1196.7|1197.3|1196.1|1198.3|1197.1|1197.2|1196|458
1706583600000|2024-01-30 03:00:00|1197.1|1195.9|1197.4|1196.2|1199.7|1198.5|1197.1|1195.9|606
1706587200000|2024-01-30 04:00:00|1197.2|1196|1196.8|1195.6|1197.3|1196.1|1196.3|1195.1|418
1706590800000|2024-01-30 05:00:00|1196.7|1195.5|1196.6|1195.4|1197.7|1196.5|1196|1194.8|766
1706594400000|2024-01-30 06:00:00|1196.5|1195.3|1196.7|1195.5|1197.7|1196.5|1195.2|1194|941
1706598000000|2024-01-30 07:00:00|1196.6|1195.4|1199.7|1198.5|1199.7|1198.5|1194.7|1193.5|932
1706601600000|2024-01-30 08:00:00|1199.9|1198.7|1201.5|1200.3|1204|1202.8|1199.9|1198.7|2129
1706605200000|2024-01-30 09:00:00|1201.4|1200.2|1198.9|1197.7|1202.1|1200.9|1198.9|1197.7|474
1706608800000|2024-01-30 10:00:00|1199|1197.8|1199.7|1198.5|1200.3|1199.1|1198.2|1197|910
1706612400000|2024-01-30 11:00:00|1199.6|1198.4|1199.3|1198.1|1199.8|1198.6|1198.5|1197.3|605
1706616000000|2024-01-30 12:00:00|1199.2|1198|1202.2|1201|1202.2|1201|1198.1|1196.9|1240
1706619600000|2024-01-30 13:00:00|1202.1|1200.9|1203.3|1202.1|1204.6|1203.4|1201.9|1200.7|3939
1706623200000|2024-01-30 14:00:00|1202.3|1201.1|1206.9|1205.7|1209.7|1208.5|1202|1200.8|9611
1706626800000|2024-01-30 15:00:00|1206.7|1205.5|1211.3|1210.1|1211.4|1210.2|1204.4|1203.2|8658
1706630400000|2024-01-30 16:00:00|1211.6|1210.4|1215.7|1214.5|1216.3|1215.1|1210.7|1209.5|8370
1706634000000|2024-01-30 17:00:00|1215.6|1214.4|1217.1|1215.9|1220.4|1219.2|1215.2|1214|7766
1706637600000|2024-01-30 18:00:00|1217.2|1216|1223.8|1222.6|1224.7|1223.5|1215.7|1214.5|6871
1706641200000|2024-01-30 19:00:00|1223.7|1222.5|1226.1|1224.9|1226.7|1225.5|1222.8|1221.6|6956
1706662800000|2024-01-31 01:00:00|1224.3|1223.1|1222.4|1221.2|1225|1223.8|1221.1|1219.9|2776
1706666400000|2024-01-31 02:00:00|1222.5|1221.3|1222.2|1221|1222.7|1221.5|1220.8|1219.6|559
1706670000000|2024-01-31 03:00:00|1222.1|1220.9|1221.5|1220.3|1222.9|1221.7|1221.1|1219.9|236
1706673600000|2024-01-31 04:00:00|1221.4|1220.2|1222|1220.8|1222.5|1221.3|1221.4|1220.2|234
1706677200000|2024-01-31 05:00:00|1222.1|1220.9|1219|1217.8|1222.3|1221.1|1218.6|1217.4|695
1706680800000|2024-01-31 06:00:00|1218.9|1217.7|1219|1217.8|1219.4|1218.2|1217.2|1216|679
1706684400000|2024-01-31 07:00:00|1218.9|1217.7|1215.7|1214.5|1218.9|1217.7|1215.6|1214.4|731
1706688000000|2024-01-31 08:00:00|1216|1214.8|1214|1212.8|1216|1214.8|1213.1|1211.9|970
1706691600000|2024-01-31 09:00:00|1213.8|1212.6|1213.9|1212.7|1215.7|1214.5|1212.9|1211.7|1459
1706695200000|2024-01-31 10:00:00|1214|1212.8|1214.7|1213.5|1215.9|1214.7|1214|1212.8|480
1706698800000|2024-01-31 11:00:00|1214.6|1213.4|1215.6|1214.4|1215.9|1214.7|1214.5|1213.3|430
1706702400000|2024-01-31 12:00:00|1215.8|1214.6|1217.9|1216.7|1218.9|1217.7|1215.8|1214.6|749
1706706000000|2024-01-31 13:00:00|1218|1216.8|1218.7|1217.5|1220.6|1219.4|1217.6|1216.4|1937
1706709600000|2024-01-31 14:00:00|1219.1|1217.9|1220.6|1219.4|1223|1221.8|1214.8|1213.6|8921
1706713200000|2024-01-31 15:00:00|1220.5|1219.3|1216.9|1215.7|1223|1221.8|1216.1|1214.9|6877
1706716800000|2024-01-31 16:00:00|1217.1|1215.9|1216.7|1215.5|1217.9|1216.7|1213.4|1212.2|6519
1706720400000|2024-01-31 17:00:00|1216.6|1215.4|1219.9|1218.7|1222.4|1221.2|1216.6|1215.4|10575
1706724000000|2024-01-31 18:00:00|1220|1218.8|1227.9|1226.7|1228.5|1227.3|1218.3|1217.1|8705
1706727600000|2024-01-31 19:00:00|1228.1|1226.9|1229|1227.8|1229.7|1228.5|1225.5|1224.3|7495
1706749200000|2024-02-01 01:00:00|1227.7|1226.5|1224.8|1223.6|1228.3|1227.1|1222.2|1221|2031
1706752800000|2024-02-01 02:00:00|1224.7|1223.5|1226.5|1225.3|1228.1|1226.9|1224.3|1223.1|646
1706756400000|2024-02-01 03:00:00|1226.7|1225.5|1224.9|1223.7|1228.2|1227|1224.5|1223.3|598
1706760000000|2024-02-01 04:00:00|1224.8|1223.6|1226|1224.8|1226|1224.8|1224.8|1223.6|118
1706763600000|2024-02-01 05:00:00|1225.8|1224.6|1223.3|1222.1|1225.9|1224.7|1223.1|1221.9|450
1706767200000|2024-02-01 06:00:00|1223.2|1222|1223.8|1222.6|1223.9|1222.7|1222|1220.8|534
1706770800000|2024-02-01 07:00:00|1223.7|1222.5|1222.9|1221.7|1224.6|1223.4|1221.3|1220.1|430
1706774400000|2024-02-01 08:00:00|1223|1221.8|1222.4|1221.2|1223.5|1222.3|1221|1219.8|524
1706778000000|2024-02-01 09:00:00|1222.5|1221.3|1222.1|1220.9|1225.1|1223.9|1221.7|1220.5|419
1706781600000|2024-02-01 10:00:00|1221.9|1220.7|1219|1217.8|1222.7|1221.5|1219|1217.8|726
1706785200000|2024-02-01 11:00:00|1218.8|1217.6|1218.1|1216.9|1220.6|1219.4|1217.3|1216.1|1054
1706788800000|2024-02-01 12:00:00|1218.2|1217|1219.4|1218.2|1219.7|1218.5|1216.2|1215|1070
1706792400000|2024-02-01 13:00:00|1219.3|1218.1|1215.3|1214.1|1220.2|1219|1214.7|1213.5|2607
1706796000000|2024-02-01 14:00:00|1215.9|1214.7|1211|1209.8|1217.3|1216.1|1210|1208.8|8811
1706799600000|2024-02-01 15:00:00|1210.8|1209.6|1214.5|1213.3|1221.2|1220|1210.7|1209.5|9922
1706803200000|2024-02-01 16:00:00|1214.4|1213.2|1210.8|1209.6|1215|1213.8|1209.8|1208.6|7271
1706806800000|2024-02-01 17:00:00|1210.6|1209.4|1208.3|1207.1|1212.4|1211.2|1207.1|1205.9|7815
1706810400000|2024-02-01 18:00:00|1208.2|1207|1210.5|1209.3|1211.8|1210.6|1207.3|1206.1|5117
1706814000000|2024-02-01 19:00:00|1210.6|1209.4|1210.3|1209.1|1211.2|1210|1209.1|1207.9|3607
1706835600000|2024-02-02 01:00:00|1210.4|1209.2|1213.1|1211.9|1213.7|1212.5|1208.7|1207.5|1454
1706839200000|2024-02-02 02:00:00|1212.9|1211.7|1211.4|1210.2|1213|1211.8|1210|1208.8|515
1706842800000|2024-02-02 03:00:00|1211.3|1210.1|1211.8|1210.6|1212.3|1211.1|1210.8|1209.6|210
1706846400000|2024-02-02 04:00:00|1211.7|1210.5|1210.4|1209.2|1212|1210.8|1209.8|1208.6|204
1706850000000|2024-02-02 05:00:00|1210.3|1209.1|1208.9|1207.7|1210.7|1209.5|1208.7|1207.5|289
1706853600000|2024-02-02 06:00:00|1208.7|1207.5|1207.4|1206.2|1209.6|1208.4|1206.2|1205|914
1706857200000|2024-02-02 07:00:00|1207.3|1206.1|1210.5|1209.3|1210.9|1209.7|1207.2|1206|424
1706860800000|2024-02-02 08:00:00|1210.4|1209.2|1207.6|1206.4|1212|1210.8|1207.4|1206.2|489
1706864400000|2024-02-02 09:00:00|1207.7|1206.5|1208.8|1207.6|1209.1|1207.9|1207.3|1206.1|416
1706868000000|2024-02-02 10:00:00|1208.9|1207.7|1208.9|1207.7|1210.5|1209.3|1208.7|1207.5|516
1706871600000|2024-02-02 11:00:00|1208.8|1207.6|1213.1|1211.9|1213.3|1212.1|1208.5|1207.3|826
1706875200000|2024-02-02 12:00:00|1213.2|1212|1211.6|1210.4|1215|1213.8|1210.9|1209.7|1584
1706878800000|2024-02-02 13:00:00|1211.7|1210.5|1209|1207.8|1214.2|1213|1207.2|1206|2059
1706882400000|2024-02-02 14:00:00|1206.5|1205.3|1205.6|1204.4|1210.3|1209.1|1203.5|1202.3|6694
1706886000000|2024-02-02 15:00:00|1205.5|1204.3|1202.9|1201.7|1208.9|1207.7|1202.2|1201|6379
1706889600000|2024-02-02 16:00:00|1203|1201.8|1202.2|1201|1203.3|1202.1|1199.4|1198.2|6798
1706893200000|2024-02-02 17:00:00|1202|1200.8|1199.8|1198.6|1202.2|1201|1196.4|1195.2|6498
1706896800000|2024-02-02 18:00:00|1200.1|1198.9|1194.8|1193.6|1200.3|1199.1|1194.4|1193.2|5323
1706900400000|2024-02-02 19:00:00|1194.7|1193.5|1194.9|1193.7|1196.8|1195.6|1193.6|1192.4|5915
1707094800000|2024-02-05 01:00:00|1195.4|1194.2|1199.2|1198|1199.7|1198.5|1190.9|1189.7|4186
1707098400000|2024-02-05 02:00:00|1199.3|1198.1|1197.4|1196.2|1199.6|1198.4|1196.7|1195.5|863
1707102000000|2024-02-05 03:00:00|1197.5|1196.3|1199.5|1198.3|1201.8|1200.6|1197.4|1196.2|983
1707105600000|2024-02-05 04:00:00|1199.4|1198.2|1200.6|1199.4|1203.1|1201.9|1199.1|1197.9|725
1707109200000|2024-02-05 05:00:00|1200.5|1199.3|1200.8|1199.6|1202.1|1200.9|1199.7|1198.5|971
1707112800000|2024-02-05 06:00:00|1200.7|1199.5|1197.9|1196.7|1201|1199.8|1197.8|1196.6|698
1707116400000|2024-02-05 07:00:00|1197.7|1196.5|1196.9|1195.7|1199.1|1197.9|1195.9|1194.7|956
1707120000000|2024-02-05 08:00:00|1197|1195.8|1197.2|1196|1198.4|1197.2|1195.8|1194.6|970
1707123600000|2024-02-05 09:00:00|1197.3|1196.1|1195|1193.8|1198|1196.8|1193.2|1192|1033
1707127200000|2024-02-05 10:00:00|1195.2|1194|1195.3|1194.1|1195.7|1194.5|1194|1192.8|541
1707130800000|2024-02-05 11:00:00|1195.4|1194.2|1194.3|1193.1|1195.8|1194.6|1193.8|1192.6|464
1707134400000|2024-02-05 12:00:00|1194.2|1193|1190.8|1189.6|1194.5|1193.3|1190.3|1189.1|1031
1707138000000|2024-02-05 13:00:00|1191|1189.8|1189.6|1188.4|1192.5|1191.3|1188.8|1187.6|2445
1707141600000|2024-02-05 14:00:00|1188|1186.8|1190.9|1189.7|1192.7|1191.5|1187.3|1186.1|7629
1707145200000|2024-02-05 15:00:00|1190.8|1189.6|1197.6|1196.4|1198.4|1197.2|1190.6|1189.4|10418
1707148800000|2024-02-05 16:00:00|1197.9|1196.7|1194.7|1193.5|1201.2|1200|1194.2|1193|6622
1707152400000|2024-02-05 17:00:00|1194.5|1193.3|1201.7|1200.5|1202.4|1201.2|1194.1|1192.9|7530
1707156000000|2024-02-05 18:00:00|1201.6|1200.4|1202|1200.8|1203|1201.8|1199.1|1197.9|7678
1707159600000|2024-02-05 19:00:00|1202.3|1201.1|1204|1202.8|1204.5|1203.3|1201|1199.8|5626
1707181200000|2024-02-06 01:00:00|1202.7|1201.5|1203.6|1202.4|1205.1|1203.9|1201.1|1199.9|3148
1707184800000|2024-02-06 02:00:00|1203.7|1202.5|1200.4|1199.2|1204.8|1203.6|1200.4|1199.2|702
1707188400000|2024-02-06 03:00:00|1200.5|1199.3|1202.1|1200.9|1202.6|1201.4|1200.1|1198.9|336
1707192000000|2024-02-06 04:00:00|1202|1200.8|1202.9|1201.7|1203.4|1202.2|1201.6|1200.4|141
1707195600000|2024-02-06 05:00:00|1203|1201.8|1203.3|1202.1|1204.8|1203.6|1202.4|1201.2|355
1707199200000|2024-02-06 06:00:00|1203.2|1202|1204.2|1203|1204.6|1203.4|1202.4|1201.2|521
1707202800000|2024-02-06 07:00:00|1204.1|1202.9|1204.1|1202.9|1204.7|1203.5|1203.1|1201.9|290
1707206400000|2024-02-06 08:00:00|1204|1202.8|1202|1200.8|1204.7|1203.5|1201.3|1200.1|670
1707210000000|2024-02-06 09:00:00|1201.9|1200.7|1201.3|1200.1|1205.3|1204.1|1201.1|1199.9|1412
1707213600000|2024-02-06 10:00:00|1201.4|1200.2|1203.6|1202.4|1204|1202.8|1201.1|1199.9|351
1707217200000|2024-02-06 11:00:00|1203.7|1202.5|1206.3|1205.1|1206.9|1205.7|1203.3|1202.1|941
1707220800000|2024-02-06 12:00:00|1206.6|1205.4|1206.2|1205|1207.6|1206.4|1205.3|1204.1|1057
1707224400000|2024-02-06 13:00:00|1206.3|1205.1|1208.4|1207.2|1210.2|1209|1206.3|1205.1|1840
1707228000000|2024-02-06 14:00:00|1206.5|1205.3|1204.2|1203|1210|1208.8|1202.9|1201.7|10952
1707231600000|2024-02-06 15:00:00|1204.4|1203.2|1207.3|1206.1|1209.7|1208.5|1202.7|1201.5|7742
1707235200000|2024-02-06 16:00:00|1207.2|1206|1207.5|1206.3|1211.8|1210.6|1204.4|1203.2|5215
1707238800000|2024-02-06 17:00:00|1207.6|1206.4|1204.8|1203.6|1208.3|1207.1|1203.7|1202.5|4236
1707242400000|2024-02-06 18:00:00|1204.9|1203.7|1205.5|1204.3|1206.2|1205|1203|1201.8|4334
1707246000000|2024-02-06 19:00:00|1205.6|1204.4|1206.5|1205.3|1206.9|1205.7|1204.2|1203|3692
1707267600000|2024-02-07 01:00:00|1206.1|1204.9|1206.7|1205.5|1208.7|1207.5|1205.1|1203.9|997
1707271200000|2024-02-07 02:00:00|1206.6|1205.4|1199.8|1198.6|1207.6|1206.4|1199.8|1198.6|804
1707274800000|2024-02-07 03:00:00|1199.7|1198.5|1197.8|1196.6|1199.7|1198.5|1196.6|1195.4|1056
1707278400000|2024-02-07 04:00:00|1197.9|1196.7|1195.7|1194.5|1197.9|1196.7|1195.5|1194.3|625
1707282000000|2024-02-07 05:00:00|1196|1194.8|1194.8|1193.6|1196.3|1195.1|1194.1|1192.9|806
1707285600000|2024-02-07 06:00:00|1194.7|1193.5|1195.8|1194.6|1196.4|1195.2|1193.1|1191.9|793
1707289200000|2024-02-07 07:00:00|1195.7|1194.5|1194.4|1193.2|1196.6|1195.4|1194.3|1193.1|572
1707292800000|2024-02-07 08:00:00|1194.8|1193.6|1195.5|1194.3|1197.1|1195.9|1194.7|1193.5|742
1707296400000|2024-02-07 09:00:00|1195.8|1194.6|1196.2|1195|1196.9|1195.7|1194.3|1193.1|1617
1707300000000|2024-02-07 10:00:00|1196.3|1195.1|1193.9|1192.7|1196.4|1195.2|1193.5|1192.3|939
1707303600000|2024-02-07 11:00:00|1194.1|1192.9|1193.8|1192.6|1195.5|1194.3|1192.9|1191.7|1633
1707307200000|2024-02-07 12:00:00|1193.7|1192.5|1192.9|1191.7|1193.8|1192.6|1190.8|1189.6|1569
1707310800000|2024-02-07 13:00:00|1192.8|1191.6|1191.2|1190|1194.4|1193.2|1190.7|1189.5|2683
1707314400000|2024-02-07 14:00:00|1188.4|1187.2|1192.1|1190.9|1192.1|1190.9|1186.7|1185.5|14356
1707318000000|2024-02-07 15:00:00|1192|1190.8|1200.1|1198.9|1201.3|1200.1|1190.4|1189.2|13517
1707321600000|2024-02-07 16:00:00|1200|1198.8|1191.8|1190.6|1200.5|1199.3|1190.3|1189.1|6999
1707325200000|2024-02-07 17:00:00|1191.6|1190.4|1190.7|1189.5|1194.5|1193.3|1190.3|1189.1|5526
1707328800000|2024-02-07 18:00:00|1190.8|1189.6|1193.2|1192|1195.5|1194.3|1190.8|1189.6|6006
1707332400000|2024-02-07 19:00:00|1193.4|1192.2|1196.5|1195.3|1196.8|1195.6|1193|1191.8|5871
1707354000000|2024-02-08 01:00:00|1196.2|1195|1196.7|1195.5|1197.5|1196.3|1191.3|1190.1|1736
1707357600000|2024-02-08 02:00:00|1196.5|1195.3|1196.2|1195|1197.4|1196.2|1194.6|1193.4|1201
1707361200000|2024-02-08 03:00:00|1196.3|1195.1|1195.1|1193.9|1196.9|1195.7|1195|1193.8|313
1707364800000|2024-02-08 04:00:00|1195.3|1194.1|1195.4|1194.2|1196.7|1195.5|1195.2|1194|304
1707368400000|2024-02-08 05:00:00|1195.3|1194.1|1194.8|1193.6|1196|1194.8|1194.4|1193.2|368
1707372000000|2024-02-08 06:00:00|1194.7|1193.5|1197.3|1196.1|1197.8|1196.6|1194.5|1193.3|520
1707375600000|2024-02-08 07:00:00|1197.2|1196|1197.5|1196.3|1197.8|1196.6|1196.6|1195.4|324
1707379200000|2024-02-08 08:00:00|1197.4|1196.2|1197.5|1196.3|1198|1196.8|1196.6|1195.4|355
1707382800000|2024-02-08 09:00:00|1197.6|1196.4|1197.9|1196.7|1198.1|1196.9|1197|1195.8|395
1707386400000|2024-02-08 10:00:00|1197.7|1196.5|1198.1|1196.9|1198.1|1196.9|1196.6|1195.4|533
1707390000000|2024-02-08 11:00:00|1197.9|1196.7|1197.2|1196|1198.1|1196.9|1194.8|1193.6|604
1707393600000|2024-02-08 12:00:00|1197.4|1196.2|1200.6|1199.4|1203|1201.8|1197.4|1196.2|3445
1707397200000|2024-02-08 13:00:00|1200.7|1199.5|1200|1198.8|1202.7|1201.5|1198.8|1197.6|1277
1707400800000|2024-02-08 14:00:00|1198.8|1197.6|1205.2|1204|1206.4|1205.2|1197.4|1196.2|9359
1707404400000|2024-02-08 15:00:00|1205.3|1204.1|1206.2|1205|1210.5|1209.3|1204.3|1203.1|14844
1707408000000|2024-02-08 16:00:00|1206.3|1205.1|1204.6|1203.4|1207.4|1206.2|1202.3|1201.1|9703
1707411600000|2024-02-08 17:00:00|1200|1198|1192.8|1191.6|1201.3|1198.6|1190.3|1189.1|16612
1707415200000|2024-02-08 18:00:00|1192.6|1191.4|1192.9|1191.7|1193.4|1192.2|1186.8|1185.6|8133
1707418800000|2024-02-08 19:00:00|1192.6|1191.4|1200.7|1199.5|1201.2|1200|1192.6|1191.4|7905
1707440400000|2024-02-09 01:00:00|1201.8|1200.6|1199.3|1198.1|1203|1201.8|1198.5|1197.3|884
1707444000000|2024-02-09 02:00:00|1199|1197.8|1198.8|1197.6|1199.3|1198.1|1197.5|1196.3|298
1707447600000|2024-02-09 03:00:00|1198.6|1197.4|1197.7|1196.5|1199.1|1197.9|1197.1|1195.9|498
1707451200000|2024-02-09 04:00:00|1197.6|1196.4|1197.1|1195.9|1197.8|1196.6|1197.1|1195.9|246
1707454800000|2024-02-09 05:00:00|1197|1195.8|1196|1194.8|1198.3|1197.1|1195.7|1194.5|192
1707458400000|2024-02-09 06:00:00|1195.9|1194.7|1196.4|1195.2|1196.7|1195.5|1195.6|1194.4|186
1707462000000|2024-02-09 07:00:00|1196.3|1195.1|1197.3|1196.1|1197.3|1196.1|1195.9|1194.7|285
1707465600000|2024-02-09 08:00:00|1197.2|1196|1193.9|1192.7|1197.3|1196.1|1193.9|1192.7|809
1707469200000|2024-02-09 09:00:00|1193.8|1192.6|1192.4|1191.2|1194.9|1193.7|1192.4|1191.2|583
1707472800000|2024-02-09 10:00:00|1192.3|1191.1|1189.5|1188.3|1192.4|1191.2|1189.2|1188|661
1707476400000|2024-02-09 11:00:00|1189.4|1188.2|1189.5|1188.3|1190.5|1189.3|1188.9|1187.7|991
1707480000000|2024-02-09 12:00:00|1189.6|1188.4|1189.7|1188.5|1191.8|1190.6|1188.3|1187.1|1408
1707483600000|2024-02-09 13:00:00|1189.6|1188.4|1191.8|1190.6|1193.3|1192.1|1189.2|1188|2075
1707487200000|2024-02-09 14:00:00|1191.2|1190|1196.1|1194.9|1198.6|1197.4|1189.4|1188.2|13379
1707490800000|2024-02-09 15:00:00|1196|1194.8|1189.7|1188.5|1196.5|1195.3|1187.2|1186|10213
1707494400000|2024-02-09 16:00:00|1189.6|1188.4|1189.8|1188.6|1192.1|1190.9|1187.2|1186|6191
1707498000000|2024-02-09 17:00:00|1189.7|1188.5|1191.4|1190.2|1193|1191.8|1189.1|1187.9|6013
1707501600000|2024-02-09 18:00:00|1191.5|1190.3|1190|1188.8|1193.8|1192.6|1189|1187.8|5684
1707505200000|2024-02-09 19:00:00|1189.8|1188.6|1189.8|1188.6|1190.6|1189.4|1188.3|1187.1|5326
1707699600000|2024-02-12 01:00:00|1189.1|1187.9|1192.8|1191.6|1192.9|1191.7|1188|1186.8|817
1707703200000|2024-02-12 02:00:00|1192.7|1191.5|1192.4|1191.2|1193.2|1192|1191.7|1190.5|182
1707706800000|2024-02-12 03:00:00|1192.6|1191.4|1193.5|1192.3|1193.5|1192.3|1191.9|1190.7|149
1707710400000|2024-02-12 04:00:00|1193.6|1192.4|1193.3|1192.1|1194.6|1193.4|1192.9|1191.7|160
1707714000000|2024-02-12 05:00:00|1193.4|1192.2|1193.5|1192.3|1193.9|1192.7|1193.4|1192.2|119
1707717600000|2024-02-12 06:00:00|1193.4|1192.2|1192.2|1191|1193.7|1192.5|1192.2|1191|264
1707721200000|2024-02-12 07:00:00|1192.1|1190.9|1194.7|1193.5|1194.9|1193.7|1191.8|1190.6|454
1707724800000|2024-02-12 08:00:00|1194.4|1193.2|1195.3|1194.1|1196.7|1195.5|1194|1192.8|615
1707728400000|2024-02-12 09:00:00|1195.4|1194.2|1193.8|1192.6|1195.7|1194.5|1192.9|1191.7|683
1707732000000|2024-02-12 10:00:00|1193.6|1192.4|1193.5|1192.3|1194.2|1193|1192.8|1191.6|531
1707735600000|2024-02-12 11:00:00|1193.6|1192.4|1194.8|1193.6|1195|1193.8|1192.4|1191.2|255
1707739200000|2024-02-12 12:00:00|1194.9|1193.7|1197.9|1196.7|1197.9|1196.7|1193.1|1191.9|1486
1707742800000|2024-02-12 13:00:00|1197.8|1196.6|1198|1196.8|1199.5|1198.3|1196.6|1195.4|2915
1707746400000|2024-02-12 14:00:00|1199|1197.8|1198.8|1197.6|1201.8|1200.6|1195|1193.8|9728
1707750000000|2024-02-12 15:00:00|1199|1197.8|1196.7|1195.5|1200.4|1199.2|1195.9|1194.7|10345
1707753600000|2024-02-12 16:00:00|1196.9|1195.7|1198.7|1197.5|1201.5|1200.3|1195.4|1194.2|6190
1707757200000|2024-02-12 17:00:00|1198.6|1197.4|1199.7|1198.5|1201.6|1200.4|1197.2|1196|7366
1707760800000|2024-02-12 18:00:00|1199.6|1198.4|1198.2|1197|1200.7|1199.5|1197.6|1196.4|6997
1707764400000|2024-02-12 19:00:00|1198.3|1197.1|1196.5|1195.3|1198.5|1197.3|1196.5|1195.3|6934
1707786000000|2024-02-13 01:00:00|1195.2|1194|1194.4|1193.2|1195.6|1194.4|1192.7|1191.5|1694
1707789600000|2024-02-13 02:00:00|1194.3|1193.1|1193.3|1192.1|1194.5|1193.3|1192.9|1191.7|303
1707793200000|2024-02-13 03:00:00|1193.5|1192.3|1191.6|1190.4|1193.5|1192.3|1191.6|1190.4|224
1707796800000|2024-02-13 04:00:00|1191.7|1190.5|1193.1|1191.9|1193.2|1192|1191.6|1190.4|214
1707800400000|2024-02-13 05:00:00|1192.9|1191.7|1192.6|1191.4|1193.3|1192.1|1192.6|1191.4|215
1707804000000|2024-02-13 06:00:00|1192.7|1191.5|1191.9|1190.7|1192.8|1191.6|1191.3|1190.1|311
1707807600000|2024-02-13 07:00:00|1192.1|1190.9|1192.9|1191.7|1193.4|1192.2|1191.3|1190.1|389
1707811200000|2024-02-13 08:00:00|1193.1|1191.9|1194.1|1192.9|1194.8|1193.6|1191.7|1190.5|587
1707814800000|2024-02-13 09:00:00|1194.4|1193.2|1195.6|1194.4|1196.1|1194.9|1192.7|1191.5|932
1707818400000|2024-02-13 10:00:00|1195.4|1194.2|1194.2|1193|1196.2|1195|1193.7|1192.5|711
1707822000000|2024-02-13 11:00:00|1194.3|1193.1|1194.3|1193.1|1194.6|1193.4|1192.5|1191.3|883
1707825600000|2024-02-13 12:00:00|1194.4|1193.2|1197.8|1196.6|1197.8|1196.6|1193.9|1192.7|934
1707829200000|2024-02-13 13:00:00|1197.9|1196.7|1197.1|1195.9|1198.9|1197.7|1195.7|1194.5|2308
1707832800000|2024-02-13 14:00:00|1194.8|1193.6|1197.4|1196.2|1201.1|1199.9|1192.6|1191.4|7197
1707836400000|2024-02-13 15:00:00|1197.3|1196.1|1193.1|1191.9|1198.1|1196.9|1189.8|1188.6|10284
1707840000000|2024-02-13 16:00:00|1192.9|1191.7|1192.6|1191.4|1194.6|1193.4|1191.4|1190.2|7518
1707843600000|2024-02-13 17:00:00|1192.5|1191.3|1189.1|1187.9|1193.4|1192.2|1188.7|1187.5|11048
1707847200000|2024-02-13 18:00:00|1188.9|1187.7|1189.6|1188.4|1191.1|1189.9|1188.4|1187.2|8648
1707850800000|2024-02-13 19:00:00|1189.3|1188.1|1192|1190.8|1192.1|1190.9|1188.9|1187.7|6445
1707872400000|2024-02-14 01:00:00|1191|1189.8|1184.9|1183.7|1191|1189.8|1182.8|1181.6|2697
1707876000000|2024-02-14 02:00:00|1184.8|1183.6|1184.8|1183.6|1185.1|1183.9|1183.9|1182.7|545
1707879600000|2024-02-14 03:00:00|1184.6|1183.4|1184|1182.8|1184.9|1183.7|1183.9|1182.7|434
1707883200000|2024-02-14 04:00:00|1184.1|1182.9|1184.2|1183|1185.4|1184.2|1184|1182.8|301
1707886800000|2024-02-14 05:00:00|1184.1|1182.9|1183.4|1182.2|1184.3|1183.1|1182.9|1181.7|268
1707890400000|2024-02-14 06:00:00|1183.3|1182.1|1183.4|1182.2|1183.4|1182.2|1181|1179.8|839
1707894000000|2024-02-14 07:00:00|1183.3|1182.1|1183.4|1182.2|1184.1|1182.9|1183.1|1181.9|347
1707897600000|2024-02-14 08:00:00|1183.3|1182.1|1182.8|1181.6|1184.1|1182.9|1182.6|1181.4|808
1707901200000|2024-02-14 09:00:00|1182.9|1181.7|1184.2|1183|1184.2|1183|1181.9|1180.7|565
1707904800000|2024-02-14 10:00:00|1184.1|1182.9|1184.2|1183|1185|1183.8|1183.1|1181.9|606
1707908400000|2024-02-14 11:00:00|1184.1|1182.9|1184.1|1182.9|1185.5|1184.3|1183.3|1182.1|650
1707912000000|2024-02-14 12:00:00|1184.3|1183.1|1182.8|1181.6|1184.8|1183.6|1182.5|1181.3|1121
1707915600000|2024-02-14 13:00:00|1182.6|1181.4|1187.4|1186.2|1188.1|1186.9|1182|1180.8|2484
1707919200000|2024-02-14 14:00:00|1187.3|1186.1|1190.6|1189.4|1193.4|1192.2|1186.9|1185.7|9028
1707922800000|2024-02-14 15:00:00|1190.5|1189.3|1188.9|1187.7|1192.3|1191.1|1185.7|1184.5|8392
1707926400000|2024-02-14 16:00:00|1188.7|1187.5|1182|1180.8|1188.9|1187.7|1182|1180.8|9032
1707930000000|2024-02-14 17:00:00|1181.8|1180.6|1177.3|1176.1|1183.1|1181.9|1175.4|1174.2|13917
1707933600000|2024-02-14 18:00:00|1177.2|1176|1176.9|1175.7|1178.4|1177.2|1176.1|1174.9|6885
1707937200000|2024-02-14 19:00:00|1177.1|1175.9|1173.9|1172.7|1177.4|1176.2|1173.8|1172.6|8157
1707958800000|2024-02-15 01:00:00|1173|1171.8|1172.8|1171.6|1174.4|1173.2|1171.4|1170.2|1413
1707962400000|2024-02-15 02:00:00|1172.7|1171.5|1173|1171.8|1173|1171.8|1171.4|1170.2|530
1707966000000|2024-02-15 03:00:00|1172.7|1171.5|1173.4|1172.2|1174.2|1173|1172.4|1171.2|296
1707969600000|2024-02-15 04:00:00|1173.5|1172.3|1173.9|1172.7|1174.2|1173|1173.3|1172.1|140
1707973200000|2024-02-15 05:00:00|1173.7|1172.5|1173.2|1172|1174|1172.8|1173.1|1171.9|140
1707976800000|2024-02-15 06:00:00|1173.1|1171.9|1172.3|1171.1|1173.1|1171.9|1171.6|1170.4|502
1707980400000|2024-02-15 07:00:00|1172.2|1171|1171.6|1170.4|1173|1171.8|1171.4|1170.2|617
1707984000000|2024-02-15 08:00:00|1171.5|1170.3|1171.7|1170.5|1173.6|1172.4|1171.5|1170.3|485
1707987600000|2024-02-15 09:00:00|1171.8|1170.6|1172.8|1171.6|1173.9|1172.7|1171.7|1170.5|1626
1707991200000|2024-02-15 10:00:00|1172.4|1171.2|1173.5|1172.3|1173.6|1172.4|1172.4|1171.2|319
1707994800000|2024-02-15 11:00:00|1173.7|1172.5|1172.3|1171.1|1174.3|1173.1|1172.3|1171.1|730
1707998400000|2024-02-15 12:00:00|1172.4|1171.2|1175.7|1174.5|1177.4|1176.2|1170|1168.8|3225
1708002000000|2024-02-15 13:00:00|1175.8|1174.6|1172.2|1171|1176.1|1174.9|1171.3|1170.1|1818
1708005600000|2024-02-15 14:00:00|1169.8|1168.6|1177.4|1176.2|1178.2|1177|1168.3|1167.1|11596
1708009200000|2024-02-15 15:00:00|1177.7|1176.5|1173|1171.8|1179.4|1178.2|1172.6|1171.4|11627
1708012800000|2024-02-15 16:00:00|1172.9|1171.7|1169.5|1168.3|1173|1171.8|1167.1|1165.9|12245
1708016400000|2024-02-15 17:00:00|1169.6|1168.4|1165.9|1164.7|1169.8|1168.6|1164.3|1163.1|9978
1708020000000|2024-02-15 18:00:00|1165.8|1164.6|1168.3|1167.1|1171.3|1170.1|1165.6|1164.4|6567
1708023600000|2024-02-15 19:00:00|1168.2|1167|1166.6|1165.4|1168.2|1167|1165.1|1163.9|4798
1708045200000|2024-02-16 01:00:00|1167.8|1166.6|1169.9|1168.7|1170.1|1168.9|1166.9|1165.7|1136
1708048800000|2024-02-16 02:00:00|1170|1168.8|1169|1167.8|1170.1|1168.9|1168.7|1167.5|219
1708052400000|2024-02-16 03:00:00|1168.9|1167.7|1169.6|1168.4|1169.9|1168.7|1168.8|1167.6|192
1708056000000|2024-02-16 04:00:00|1169.7|1168.5|1170.4|1169.2|1170.6|1169.4|1169.6|1168.4|93
1708059600000|2024-02-16 05:00:00|1170.5|1169.3|1170|1168.8|1170.7|1169.5|1169.9|1168.7|152
1708063200000|2024-02-16 06:00:00|1170.1|1168.9|1169.8|1168.6|1170.4|1169.2|1169.4|1168.2|122
1708066800000|2024-02-16 07:00:00|1169.9|1168.7|1170|1168.8|1170.1|1168.9|1168.9|1167.7|544
1708070400000|2024-02-16 08:00:00|1169.9|1168.7|1170.6|1169.4|1172.5|1171.3|1169.8|1168.6|637
1708074000000|2024-02-16 09:00:00|1170.5|1169.3|1169.9|1168.7|1172.3|1171.1|1169.9|1168.7|524
1708077600000|2024-02-16 10:00:00|1170|1168.8|1168.9|1167.7|1170.2|1169|1168.9|1167.7|442
1708081200000|2024-02-16 11:00:00|1169|1167.8|1171|1169.8|1171.1|1169.9|1168.7|1167.5|631
1708084800000|2024-02-16 12:00:00|1171.1|1169.9|1168.6|1167.4|1172.8|1171.6|1168.6|1167.4|2185
1708088400000|2024-02-16 13:00:00|1168.5|1167.3|1166.6|1165.4|1169|1167.8|1165.8|1164.6|1521
1708092000000|2024-02-16 14:00:00|1166.2|1165|1168.8|1167.6|1170.3|1169.1|1165.7|1164.5|6999
1708095600000|2024-02-16 15:00:00|1168.9|1167.7|1174.2|1173|1175|1173.8|1168.4|1167.2|11520
1708099200000|2024-02-16 16:00:00|1174|1172.8|1172.7|1171.5|1175.4|1174.2|1171.4|1170.2|5925
1708102800000|2024-02-16 17:00:00|1172.8|1171.6|1174.3|1173.1|1175.1|1173.9|1171.1|1169.9|5789
1708106400000|2024-02-16 18:00:00|1174.4|1173.2|1174.4|1173.2|1175|1173.8|1171.7|1170.5|7161
1708110000000|2024-02-16 19:00:00|1174.3|1173.1|1177.3|1176.1|1177.4|1176.2|1173.8|1172.6|6372
1708390800000|2024-02-20 01:00:00|1182.1|1180.9|1184.9|1183.7|1190.2|1189|1182.1|1180.9|7775
1708394400000|2024-02-20 02:00:00|1185.3|1184.1|1184.9|1183.7|1186.4|1185.2|1184.1|1182.9|1438
1708398000000|2024-02-20 03:00:00|1184.7|1183.5|1188.4|1187.2|1190|1188.8|1184.5|1183.3|1653
1708401600000|2024-02-20 04:00:00|1188.5|1187.3|1187|1185.8|1188.6|1187.4|1186.9|1185.7|174
1708405200000|2024-02-20 05:00:00|1187.1|1185.9|1188.4|1187.2|1189.1|1187.9|1186.4|1185.2|417
1708408800000|2024-02-20 06:00:00|1188.5|1187.3|1186.9|1185.7|1189.6|1188.4|1186.4|1185.2|873
1708412400000|2024-02-20 07:00:00|1186.6|1185.4|1186|1184.8|1186.6|1185.4|1183.9|1182.7|533
1708416000000|2024-02-20 08:00:00|1185.9|1184.7|1186.8|1185.6|1187.9|1186.7|1184.9|1183.7|1784
1708419600000|2024-02-20 09:00:00|1186.9|1185.7|1184.9|1183.7|1187.9|1186.7|1184.8|1183.6|369
1708423200000|2024-02-20 10:00:00|1185.1|1183.9|1186.9|1185.7|1187.2|1186|1184.7|1183.5|585
1708426800000|2024-02-20 11:00:00|1186.7|1185.5|1187.2|1186|1187.6|1186.4|1185.4|1184.2|647
1708430400000|2024-02-20 12:00:00|1187.3|1186.1|1186.4|1185.2|1187.3|1186.1|1183.9|1182.7|1475
1708434000000|2024-02-20 13:00:00|1186.2|1185|1189.3|1188.1|1189.7|1188.5|1186.2|1185|2597
1708437600000|2024-02-20 14:00:00|1188.8|1187.6|1190.2|1189|1192.2|1191|1187.8|1186.6|10342
1708441200000|2024-02-20 15:00:00|1190.5|1189.3|1179.7|1178.5|1191.1|1189.9|1178.7|1177.5|8987
1708444800000|2024-02-20 16:00:00|1179.5|1178.3|1183.7|1182.5|1184.6|1183.4|1177.5|1176.3|6609
1708448400000|2024-02-20 17:00:00|1183.9|1182.7|1182.6|1181.4|1184.7|1183.5|1181.6|1180.4|6041
1708452000000|2024-02-20 18:00:00|1182.9|1181.7|1182.4|1181.2|1183.1|1181.9|1180.5|1179.3|3911
1708455600000|2024-02-20 19:00:00|1182.6|1181.4|1183.5|1182.3|1184.1|1182.9|1181.3|1180.1|6198
1708477200000|2024-02-21 01:00:00|1183.9|1182.7|1179.7|1178.5|1183.9|1182.7|1177.7|1176.5|2083
1708480800000|2024-02-21 02:00:00|1179.8|1178.6|1181.7|1180.5|1182.4|1181.2|1178.9|1177.7|482
1708484400000|2024-02-21 03:00:00|1181.8|1180.6|1182.2|1181|1183.4|1182.2|1181.2|1180|373
1708488000000|2024-02-21 04:00:00|1182|1180.8|1180.7|1179.5|1182.2|1181|1180.3|1179.1|101
1708491600000|2024-02-21 05:00:00|1180.6|1179.4|1180.7|1179.5|1182.7|1181.5|1179.6|1178.4|628
1708495200000|2024-02-21 06:00:00|1180.9|1179.7|1180.3|1179.1|1181.6|1180.4|1179.8|1178.6|343
1708498800000|2024-02-21 07:00:00|1180.4|1179.2|1179.4|1178.2|1180.4|1179.2|1178.7|1177.5|450
1708502400000|2024-02-21 08:00:00|1179.3|1178.1|1177.1|1175.9|1179.7|1178.5|1175.9|1174.7|2640
1708506000000|2024-02-21 09:00:00|1177.2|1176|1176.7|1175.5|1177.7|1176.5|1175.9|1174.7|1582
1708509600000|2024-02-21 10:00:00|1176.6|1175.4|1176.8|1175.6|1177.7|1176.5|1175.8|1174.6|1052
1708513200000|2024-02-21 11:00:00|1176.6|1175.4|1176.3|1175.1|1177.5|1176.3|1176|1174.8|176
1708516800000|2024-02-21 12:00:00|1176.9|1175.7|1174|1172.8|1177.2|1176|1174|1172.8|1959
1708520400000|2024-02-21 13:00:00|1173.9|1172.7|1175.9|1174.7|1177.5|1176.3|1173.8|1172.6|1248
1708524000000|2024-02-21 14:00:00|1173|1171.8|1173|1171.8|1175|1173.8|1171|1169.8|8971
1708527600000|2024-02-21 15:00:00|1172.9|1171.7|1169.7|1168.5|1174.5|1173.3|1168.7|1167.5|6955
1708531200000|2024-02-21 16:00:00|1169.5|1168.3|1170.5|1169.3|1174.6|1173.4|1168.5|1167.3|5322
1708534800000|2024-02-21 17:00:00|1170.7|1169.5|1168.3|1167.1|1172.5|1171.3|1167|1165.8|3525
1708538400000|2024-02-21 18:00:00|1168.2|1167|1168.5|1167.3|1170.5|1169.3|1168|1166.8|3605
1708542000000|2024-02-21 19:00:00|1168.3|1167.1|1164.8|1163.6|1169|1167.8|1162.4|1161.2|10161
1708563600000|2024-02-22 01:00:00|1166.7|1165.5|1166.7|1165.5|1167.2|1166|1163.4|1162.2|2196
1708567200000|2024-02-22 02:00:00|1166.6|1165.4|1164.7|1163.5|1167.2|1166|1164.4|1163.2|1489
1708570800000|2024-02-22 03:00:00|1164.6|1163.4|1165.4|1164.2|1166.4|1165.2|1163.8|1162.6|531
1708574400000|2024-02-22 04:00:00|1165.5|1164.3|1165.4|1164.2|1165.7|1164.5|1164.7|1163.5|192
1708578000000|2024-02-22 05:00:00|1165.3|1164.1|1165.9|1164.7|1166.7|1165.5|1164.9|1163.7|301
1708581600000|2024-02-22 06:00:00|1165.8|1164.6|1168.2|1167|1168.7|1167.5|1165.4|1164.2|306
1708585200000|2024-02-22 07:00:00|1168.1|1166.9|1169.6|1168.4|1169.8|1168.6|1167.4|1166.2|355
1708588800000|2024-02-22 08:00:00|1169.5|1168.3|1169.7|1168.5|1171|1169.8|1169.2|1168|1289
1708592400000|2024-02-22 09:00:00|1169.6|1168.4|1168.1|1166.9|1169.6|1168.4|1166.2|1165|312
1708596000000|2024-02-22 10:00:00|1168|1166.8|1166.1|1164.9|1168.2|1167|1165.5|1164.3|402
1708599600000|2024-02-22 11:00:00|1166|1164.8|1168|1166.8|1168.5|1167.3|1165.2|1164|314
1708603200000|2024-02-22 12:00:00|1168.2|1167|1168.1|1166.9|1171.6|1170.4|1167.4|1166.2|966
1708606800000|2024-02-22 13:00:00|1168.2|1167|1162.8|1161.6|1169|1167.8|1162.5|1161.3|1678
1708610400000|2024-02-22 14:00:00|1161.8|1160.6|1162|1160.8|1166.5|1165.3|1159.8|1158.6|9358
1708614000000|2024-02-22 15:00:00|1162.3|1161.1|1159.8|1158.6|1162.8|1161.6|1159.5|1158.3|8553
1708617600000|2024-02-22 16:00:00|1160|1158.8|1159.5|1158.3|1161.5|1160.3|1158.5|1157.3|8411
1708621200000|2024-02-22 17:00:00|1159.4|1158.2|1158.7|1157.5|1160.7|1159.5|1157.7|1156.5|7482
1708624800000|2024-02-22 18:00:00|1158.6|1157.4|1153.7|1152.5|1159|1157.8|1153|1151.8|6754
1708628400000|2024-02-22 19:00:00|1153.6|1152.4|1153|1151.8|1154.2|1153|1152.2|1151|7713
1708650000000|2024-02-23 01:00:00|1154.6|1153.4|1157.8|1156.6|1158.6|1157.4|1153.5|1152.3|1306
1708653600000|2024-02-23 02:00:00|1157.7|1156.5|1155.8|1154.6|1157.9|1156.7|1155.3|1154.1|369
1708657200000|2024-02-23 03:00:00|1155.5|1154.3|1156|1154.8|1157.3|1156.1|1155.5|1154.3|171
1708660800000|2024-02-23 04:00:00|1155.9|1154.7|1155.8|1154.6|1156.3|1155.1|1155.8|1154.6|114
1708664400000|2024-02-23 05:00:00|1155.7|1154.5|1157.8|1156.6|1158.3|1157.1|1155.5|1154.3|327
1708668000000|2024-02-23 06:00:00|1158|1156.8|1157|1155.8|1158.8|1157.6|1156.8|1155.6|404
1708671600000|2024-02-23 07:00:00|1156.8|1155.6|1156.2|1155|1157|1155.8|1156|1154.8|222
1708675200000|2024-02-23 08:00:00|1156|1154.8|1156.5|1155.3|1158|1156.8|1155.9|1154.7|555
1708678800000|2024-02-23 09:00:00|1156.3|1155.1|1154.5|1153.3|1157.6|1156.4|1154.5|1153.3|1366
1708682400000|2024-02-23 10:00:00|1154.3|1153.1|1153.6|1152.4|1155|1153.8|1153.3|1152.1|472
1708686000000|2024-02-23 11:00:00|1153.7|1152.5|1154.8|1153.6|1155.1|1153.9|1153.1|1151.9|314
1708689600000|2024-02-23 12:00:00|1155.1|1153.9|1153.2|1152|1155.8|1154.6|1153.2|1152|631
1708693200000|2024-02-23 13:00:00|1153.3|1152.1|1147|1145.8|1153.8|1152.6|1146|1144.8|2978
1708696800000|2024-02-23 14:00:00|1146.3|1145.1|1145.5|1144.3|1150.3|1149.1|1145.3|1144.1|9424
1708700400000|2024-02-23 15:00:00|1145.3|1144.1|1141|1139.8|1147|1145.8|1140.7|1139.5|14445
1708704000000|2024-02-23 16:00:00|1141.2|1140|1144.5|1143.3|1147|1145.8|1139|1137.8|10272
1708707600000|2024-02-23 17:00:00|1144.2|1143|1141.2|1140|1144.7|1143.5|1140|1138.8|7052
1708711200000|2024-02-23 18:00:00|1141.4|1140.2|1141.9|1140.7|1142.9|1141.7|1138.7|1137.5|10092
1708714800000|2024-02-23 19:00:00|1142.1|1140.9|1143.6|1142.4|1143.7|1142.5|1140.7|1139.5|6604
1708909200000|2024-02-26 01:00:00|1144.7|1143.5|1149.5|1148.3|1151.5|1150.3|1144.7|1143.5|6547
1708912800000|2024-02-26 02:00:00|1149.2|1148|1148.7|1147.5|1149.5|1148.3|1147.7|1146.5|987
1708916400000|2024-02-26 03:00:00|1148.9|1147.7|1145.1|1143.9|1149|1147.8|1145|1143.8|1185
1708920000000|2024-02-26 04:00:00|1145|1143.8|1145.3|1144.1|1145.9|1144.7|1144|1142.8|583
1708923600000|2024-02-26 05:00:00|1145.5|1144.3|1144|1142.8|1146.5|1145.3|1143.9|1142.7|396
1708927200000|2024-02-26 06:00:00|1144.1|1142.9|1144.5|1143.3|1145.8|1144.6|1143.1|1141.9|1240
1708930800000|2024-02-26 07:00:00|1144.4|1143.2|1145.3|1144.1|1146.3|1145.1|1144.3|1143.1|529
1708934400000|2024-02-26 08:00:00|1145|1143.8|1144.5|1143.3|1145.9|1144.7|1143.5|1142.3|810
1708938000000|2024-02-26 09:00:00|1144.4|1143.2|1143|1141.8|1145.3|1144.1|1141.9|1140.7|822
1708941600000|2024-02-26 10:00:00|1142.9|1141.7|1140.2|1139|1143.9|1142.7|1139.8|1138.6|1463
1708945200000|2024-02-26 11:00:00|1140.1|1138.9|1139.6|1138.4|1140.6|1139.4|1138.8|1137.6|1528
1708948800000|2024-02-26 12:00:00|1139.3|1138.1|1139.3|1138.1|1142.7|1141.5|1136.4|1135.2|2350
1708952400000|2024-02-26 13:00:00|1139.4|1138.2|1144.7|1143.5|1145.8|1144.6|1139.3|1138.1|3154
1708956000000|2024-02-26 14:00:00|1144.5|1143.3|1144.3|1143.1|1149.6|1148.4|1143.8|1142.6|15438
1708959600000|2024-02-26 15:00:00|1144.5|1143.3|1139.8|1138.6|1146.1|1144.9|1138.8|1137.6|15045
1708963200000|2024-02-26 16:00:00|1139.7|1138.5|1135.8|1134.6|1139.8|1138.6|1134.3|1133.1|9225
1708966800000|2024-02-26 17:00:00|1135.6|1134.4|1140.4|1139.2|1142.7|1141.5|1135.3|1134.1|10377
1708970400000|2024-02-26 18:00:00|1140.5|1139.3|1146.4|1145.2|1146.6|1145.4|1140.4|1139.2|9570
1708974000000|2024-02-26 19:00:00|1146.2|1145|1144.4|1143.2|1147.4|1146.2|1144.4|1143.2|6565
1708995600000|2024-02-27 01:00:00|1145.7|1144.5|1156.4|1155.2|1157.7|1156.5|1145.4|1144.2|7467
1708999200000|2024-02-27 02:00:00|1156.7|1155.5|1155.9|1154.7|1157.7|1156.5|1155.9|1154.7|1689
1709002800000|2024-02-27 03:00:00|1155.7|1154.5|1156.9|1155.7|1157|1155.8|1155.7|1154.5|1476
1709006400000|2024-02-27 04:00:00|1156.8|1155.6|1157.4|1156.2|1157.7|1156.5|1156.7|1155.5|430
1709010000000|2024-02-27 05:00:00|1157.7|1156.5|1157.2|1156|1158.7|1157.5|1157.2|1156|579
1709013600000|2024-02-27 06:00:00|1156.9|1155.7|1156.4|1155.2|1157.2|1156|1155.9|1154.7|1188
1709017200000|2024-02-27 07:00:00|1156.6|1155.4|1158.2|1157|1158.6|1157.4|1156.4|1155.2|1218
1709020800000|2024-02-27 08:00:00|1158.3|1157.1|1159.7|1158.5|1160.2|1159|1157.7|1156.5|1298
1709024400000|2024-02-27 09:00:00|1159.8|1158.6|1160.5|1159.3|1160.5|1159.3|1159.2|1158|1583
1709028000000|2024-02-27 10:00:00|1160.3|1159.1|1158.1|1156.9|1160.3|1159.1|1156|1154.8|1720
1709031600000|2024-02-27 11:00:00|1158|1156.8|1158|1156.8|1158.5|1157.3|1156.5|1155.3|1038
1709035200000|2024-02-27 12:00:00|1158.1|1156.9|1158|1156.8|1158.7|1157.5|1156|1154.8|1943
1709038800000|2024-02-27 13:00:00|1157.5|1156.3|1158.5|1157.3|1160.5|1159.3|1157.5|1156.3|5510
1709042400000|2024-02-27 14:00:00|1158.2|1157|1157.8|1156.6|1162.2|1161|1157|1155.8|13096
1709046000000|2024-02-27 15:00:00|1158|1156.8|1154.5|1153.3|1158.9|1157.7|1151.8|1150.6|15769
1709049600000|2024-02-27 16:00:00|1154.3|1153.1|1150.3|1149.1|1154.3|1153.1|1149.3|1148.1|13279
1709053200000|2024-02-27 17:00:00|1150.4|1149.2|1143.3|1142.1|1150.8|1149.6|1141.8|1140.6|9303
1709056800000|2024-02-27 18:00:00|1143.2|1142|1142.4|1141.2|1144.1|1142.9|1140.8|1139.6|8520
1709060400000|2024-02-27 19:00:00|1142.3|1141.1|1144|1142.8|1144.5|1143.3|1139.6|1138.4|5850
1709082000000|2024-02-28 01:00:00|1144.7|1143.5|1144.1|1142.9|1148.6|1147.4|1143.7|1142.5|3048
1709085600000|2024-02-28 02:00:00|1144.3|1143.1|1146.1|1144.9|1146.2|1145|1143.1|1141.9|1005
1709089200000|2024-02-28 03:00:00|1146|1144.8|1144.1|1142.9|1146.3|1145.1|1144|1142.8|598
1709092800000|2024-02-28 04:00:00|1144.2|1143|1143.9|1142.7|1145.4|1144.2|1143.9|1142.7|309
1709096400000|2024-02-28 05:00:00|1143.4|1142.2|1144.1|1142.9|1145.1|1143.9|1143|1141.8|645
1709100000000|2024-02-28 06:00:00|1144.4|1143.2|1144.1|1142.9|1144.6|1143.4|1142.4|1141.2|1102
1709103600000|2024-02-28 07:00:00|1144|1142.8|1141.4|1140.2|1144.1|1142.9|1141.4|1140.2|796
1709107200000|2024-02-28 08:00:00|1141.3|1140.1|1137.4|1136.2|1141.3|1140.1|1137.4|1136.2|1252
1709110800000|2024-02-28 09:00:00|1136.9|1135.7|1137.6|1136.4|1138.1|1136.9|1136.9|1135.7|863
1709114400000|2024-02-28 10:00:00|1137.4|1136.2|1139.6|1138.4|1141.8|1140.6|1137.3|1136.1|1006
1709118000000|2024-02-28 11:00:00|1139.9|1138.7|1140.2|1139|1140.4|1139.2|1138.2|1137|603
1709121600000|2024-02-28 12:00:00|1139.9|1138.7|1141.4|1140.2|1142.7|1141.5|1139.4|1138.2|1210
1709125200000|2024-02-28 13:00:00|1141.2|1140|1141.4|1140.2|1143.9|1142.7|1140.7|1139.5|1989
1709128800000|2024-02-28 14:00:00|1140.2|1139|1139.9|1138.7|1141.7|1140.5|1135.3|1134.1|11283
1709132400000|2024-02-28 15:00:00|1140.1|1138.9|1142.7|1141.5|1143.4|1142.2|1138.2|1137|9692
1709136000000|2024-02-28 16:00:00|1142.9|1141.7|1149.2|1148|1152.4|1151.2|1141.9|1140.7|16888
1709139600000|2024-02-28 17:00:00|1148.9|1147.7|1146.2|1145|1150.2|1149|1145.7|1144.5|7018
1709143200000|2024-02-28 18:00:00|1145.9|1144.7|1145|1143.8|1146.2|1145|1144|1142.8|8655
1709146800000|2024-02-28 19:00:00|1144.8|1143.6|1147.5|1146.3|1148|1146.8|1144.7|1143.5|6988
1709168400000|2024-02-29 01:00:00|1145.7|1144.5|1140.5|1139.3|1147.4|1146.2|1140.4|1139.2|2979
1709172000000|2024-02-29 02:00:00|1140.9|1139.7|1143.6|1142.4|1145.3|1144.1|1140.9|1139.7|1640
1709175600000|2024-02-29 03:00:00|1143.5|1142.3|1142.4|1141.2|1145.5|1144.3|1142.1|1140.9|908
1709179200000|2024-02-29 04:00:00|1142.6|1141.4|1142.4|1141.2|1142.8|1141.6|1141.8|1140.6|342
1709182800000|2024-02-29 05:00:00|1142.6|1141.4|1141.8|1140.6|1143.3|1142.1|1140.9|1139.7|656
1709186400000|2024-02-29 06:00:00|1142.1|1140.9|1141.8|1140.6|1143.4|1142.2|1140.6|1139.4|707
1709190000000|2024-02-29 07:00:00|1141.7|1140.5|1140.4|1139.2|1141.8|1140.6|1140.3|1139.1|582
1709193600000|2024-02-29 08:00:00|1140.3|1139.1|1141.8|1140.6|1142.3|1141.1|1139.6|1138.4|924
1709197200000|2024-02-29 09:00:00|1141.6|1140.4|1141|1139.8|1144.6|1143.4|1140|1138.8|754
1709200800000|2024-02-29 10:00:00|1141.1|1139.9|1138.1|1136.9|1141.2|1140|1138.1|1136.9|1886
1709204400000|2024-02-29 11:00:00|1138.4|1137.2|1137.6|1136.4|1139.1|1137.9|1137.5|1136.3|1307
1709208000000|2024-02-29 12:00:00|1137.4|1136.2|1131.8|1130.6|1137.6|1136.4|1131.8|1130.6|5697
1709211600000|2024-02-29 13:00:00|1131.7|1130.5|1133.7|1132.5|1135.8|1134.6|1131.7|1130.5|3654
1709215200000|2024-02-29 14:00:00|1133.4|1132.2|1138.1|1136.9|1138.3|1137.1|1129.7|1128.5|12380
1709218800000|2024-02-29 15:00:00|1138|1136.8|1145.9|1144.7|1146.2|1145|1136.5|1135.3|11851
1709222400000|2024-02-29 16:00:00|1145.7|1144.5|1145.9|1144.7|1150|1148.8|1141.7|1140.5|9546
1709226000000|2024-02-29 17:00:00|1146.1|1144.9|1140.6|1139.4|1146.9|1145.7|1139.4|1138.2|6555
1709229600000|2024-02-29 18:00:00|1140.4|1139.2|1144.4|1143.2|1146|1144.8|1140.1|1138.9|6190
1709233200000|2024-02-29 19:00:00|1144.6|1143.4|1140.5|1139.3|1144.6|1143.4|1140.4|1139.2|7121
1709254800000|2024-03-01 01:00:00|1141.2|1140|1143.7|1142.5|1143.9|1142.7|1138.9|1137.7|1993
1709258400000|2024-03-01 02:00:00|1143.9|1142.7|1145.9|1144.7|1146.4|1145.2|1142.7|1141.5|886
1709262000000|2024-03-01 03:00:00|1146.2|1145|1146.4|1145.2|1146.9|1145.7|1145.9|1144.7|629
1709265600000|2024-03-01 04:00:00|1146.7|1145.5|1146.9|1145.7|1147|1145.8|1146.5|1145.3|89
1709269200000|2024-03-01 05:00:00|1146.8|1145.6|1150.2|1149|1150.5|1149.3|1146.7|1145.5|1728
1709272800000|2024-03-01 06:00:00|1150.5|1149.3|1148.6|1147.4|1150.7|1149.5|1148.1|1146.9|1612
1709276400000|2024-03-01 07:00:00|1148.5|1147.3|1149|1147.8|1149.5|1148.3|1148|1146.8|405
1709280000000|2024-03-01 08:00:00|1149.2|1148|1150.5|1149.3|1151.5|1150.3|1149.2|1148|1423
1709283600000|2024-03-01 09:00:00|1150.7|1149.5|1151.7|1150.5|1152.4|1151.2|1150.5|1149.3|1141
1709287200000|2024-03-01 10:00:00|1151.9|1150.7|1147.8|1146.6|1152|1150.8|1147|1145.8|2530
1709290800000|2024-03-01 11:00:00|1147.7|1146.5|1148.4|1147.2|1151|1149.8|1147.7|1146.5|1148
1709294400000|2024-03-01 12:00:00|1148.5|1147.3|1148.4|1147.2|1149.7|1148.5|1147.5|1146.3|1362
1709298000000|2024-03-01 13:00:00|1148.5|1147.3|1148.9|1147.7|1153.2|1152|1148.5|1147.3|4196
1709301600000|2024-03-01 14:00:00|1146|1144.8|1142.3|1141.1|1148|1146.8|1141.9|1140.7|6784
1709305200000|2024-03-01 15:00:00|1142|1140.8|1143.7|1142.5|1145.2|1144|1140|1138.8|8876
1709308800000|2024-03-01 16:00:00|1144|1142.8|1146|1144.8|1147.3|1146.1|1142.4|1141.2|4837
1709312400000|2024-03-01 17:00:00|1146.2|1145|1146.2|1145|1149.7|1148.5|1145|1143.8|5672
1709316000000|2024-03-01 18:00:00|1146.3|1145.1|1151.3|1150.1|1152.5|1151.3|1144.7|1143.5|5774
1709319600000|2024-03-01 19:00:00|1151.4|1150.2|1151.4|1150.2|1153.5|1152.3|1150.5|1149.3|4675
1709514000000|2024-03-04 01:00:00|1155.3|1154.1|1160.6|1159.4|1160.6|1159.4|1153.6|1152.4|4684
1709517600000|2024-03-04 02:00:00|1160.3|1159.1|1161.8|1160.6|1161.9|1160.7|1159.3|1158.1|1319
1709521200000|2024-03-04 03:00:00|1162|1160.8|1161.6|1160.4|1162.6|1161.4|1161.1|1159.9|901
1709524800000|2024-03-04 04:00:00|1161.8|1160.6|1161.6|1160.4|1162.1|1160.9|1161.1|1159.9|210
1709528400000|2024-03-04 05:00:00|1161.5|1160.3|1161.6|1160.4|1161.8|1160.6|1160.1|1158.9|418
1709532000000|2024-03-04 06:00:00|1161.8|1160.6|1162.3|1161.1|1162.6|1161.4|1161.1|1159.9|1647
1709535600000|2024-03-04 07:00:00|1162.2|1161|1163.6|1162.4|1164.8|1163.6|1162.2|1161|1269
1709539200000|2024-03-04 08:00:00|1163.5|1162.3|1161.1|1159.9|1163.6|1162.4|1160.4|1159.2|775
1709542800000|2024-03-04 09:00:00|1161|1159.8|1160.2|1159|1161.3|1160.1|1159.8|1158.6|591
1709546400000|2024-03-04 10:00:00|1160.1|1158.9|1160.3|1159.1|1162.4|1161.2|1158.6|1157.4|786
1709550000000|2024-03-04 11:00:00|1160.4|1159.2|1161.6|1160.4|1161.6|1160.4|1159.1|1157.9|566
1709553600000|2024-03-04 12:00:00|1161.4|1160.2|1162.4|1161.2|1164.1|1162.9|1160.1|1158.9|1231
1709557200000|2024-03-04 13:00:00|1162.5|1161.3|1162.2|1161|1163.6|1162.4|1161.4|1160.2|1614
1709560800000|2024-03-04 14:00:00|1160|1158.8|1163.6|1162.4|1165.6|1164.4|1159.1|1157.9|8182
1709564400000|2024-03-04 15:00:00|1163.4|1162.2|1164.5|1163.3|1167.7|1166.5|1162.9|1161.7|9560
1709568000000|2024-03-04 16:00:00|1164.7|1163.5|1156.3|1155.1|1164.7|1163.5|1154.5|1153.3|8993
1709571600000|2024-03-04 17:00:00|1156.2|1155|1158.3|1157.1|1159.6|1158.4|1153.1|1151.9|6509
1709575200000|2024-03-04 18:00:00|1158.2|1157|1156.5|1155.3|1158.3|1157.1|1154.8|1153.6|5248
1709578800000|2024-03-04 19:00:00|1156.6|1155.4|1156.5|1155.3|1157.5|1156.3|1155.8|1154.6|4278
1709600400000|2024-03-05 01:00:00|1157.6|1156.4|1155.9|1154.7|1158.3|1157.1|1151.9|1150.7|2639
1709604000000|2024-03-05 02:00:00|1156.1|1154.9|1153.4|1152.2|1156.2|1155|1152.4|1151.2|1256
1709607600000|2024-03-05 03:00:00|1153.5|1152.3|1153.4|1152.2|1154.4|1153.2|1152.8|1151.6|611
1709611200000|2024-03-05 04:00:00|1153.3|1152.1|1152.3|1151.1|1153.9|1152.7|1152.2|1151|275
1709614800000|2024-03-05 05:00:00|1152.4|1151.2|1153.6|1152.4|1153.6|1152.4|1150.4|1149.2|1087
1709618400000|2024-03-05 06:00:00|1153.7|1152.5|1155.7|1154.5|1156.9|1155.7|1153.6|1152.4|1785
1709622000000|2024-03-05 07:00:00|1155.6|1154.4|1153.7|1152.5|1155.7|1154.5|1152.9|1151.7|600
1709625600000|2024-03-05 08:00:00|1153.8|1152.6|1152.2|1151|1154|1152.8|1151.5|1150.3|1115
1709629200000|2024-03-05 09:00:00|1152.3|1151.1|1152|1150.8|1152.4|1151.2|1150.9|1149.7|551
1709632800000|2024-03-05 10:00:00|1151.9|1150.7|1152.5|1151.3|1153.8|1152.6|1151.6|1150.4|454
1709636400000|2024-03-05 11:00:00|1152.6|1151.4|1154.2|1153|1155|1153.8|1151.5|1150.3|589
1709640000000|2024-03-05 12:00:00|1154.3|1153.1|1151.9|1150.7|1154.4|1153.2|1150.4|1149.2|867
1709643600000|2024-03-05 13:00:00|1152|1150.8|1152.7|1151.5|1155.9|1154.7|1149.7|1148.5|3325
1709647200000|2024-03-05 14:00:00|1152.9|1151.7|1156|1154.8|1158|1156.8|1149|1147.8|10017
1709650800000|2024-03-05 15:00:00|1156.1|1154.9|1159.1|1157.9|1160.6|1159.4|1152.6|1151.4|9076
1709654400000|2024-03-05 16:00:00|1159.3|1158.1|1153.2|1152|1160.6|1159.4|1151.7|1150.5|9121
1709658000000|2024-03-05 17:00:00|1152.9|1151.7|1152.9|1151.7|1154.9|1153.7|1151.6|1150.4|6799
1709661600000|2024-03-05 18:00:00|1153.1|1151.9|1151.5|1150.3|1153.2|1152|1149.2|1148|7409
1709665200000|2024-03-05 19:00:00|1151.4|1150.2|1150.9|1149.7|1151.6|1150.4|1149.5|1148.3|4822
1709686800000|2024-03-06 01:00:00|1151.9|1150.7|1151.8|1150.6|1155.5|1154.3|1151.2|1150|2208
1709690400000|2024-03-06 02:00:00|1151.7|1150.5|1151.7|1150.5|1152.5|1151.3|1150.1|1148.9|435
1709694000000|2024-03-06 03:00:00|1151.9|1150.7|1153|1151.8|1154|1152.8|1151.5|1150.3|342
1709697600000|2024-03-06 04:00:00|1153.2|1152|1152.4|1151.2|1153.2|1152|1152.2|1151|164
1709701200000|2024-03-06 05:00:00|1152.5|1151.3|1153.5|1152.3|1153.7|1152.5|1152.1|1150.9|314
1709704800000|2024-03-06 06:00:00|1153.8|1152.6|1152.3|1151.1|1155|1153.8|1152|1150.8|1159
1709708400000|2024-03-06 07:00:00|1152.2|1151|1149|1147.8|1152.2|1151|1148.3|1147.1|1281
1709712000000|2024-03-06 08:00:00|1148.8|1147.6|1149|1147.8|1149.6|1148.4|1147.9|1146.7|823
1709715600000|2024-03-06 09:00:00|1148.8|1147.6|1148.6|1147.4|1150.1|1148.9|1147.6|1146.4|679
1709719200000|2024-03-06 10:00:00|1148.4|1147.2|1151.6|1150.4|1152|1150.8|1148.1|1146.9|691
1709722800000|2024-03-06 11:00:00|1151.5|1150.3|1151.4|1150.2|1152.7|1151.5|1150.6|1149.4|323
1709726400000|2024-03-06 12:00:00|1151.5|1150.3|1149.4|1148.2|1151.9|1150.7|1149.4|1148.2|521
1709730000000|2024-03-06 13:00:00|1149.3|1148.1|1149.7|1148.5|1152.2|1151|1148.3|1147.1|2955
1709733600000|2024-03-06 14:00:00|1148.6|1147.4|1143.6|1142.4|1150.9|1149.7|1142.7|1141.5|9544
1709737200000|2024-03-06 15:00:00|1143.5|1142.3|1148.4|1147.2|1149.9|1148.7|1142.7|1141.5|9293
1709740800000|2024-03-06 16:00:00|1148.6|1147.4|1145.9|1144.7|1148.6|1147.4|1144.4|1143.2|7006
1709744400000|2024-03-06 17:00:00|1146.2|1145|1150.7|1149.5|1150.7|1149.5|1145.4|1144.2|6615
1709748000000|2024-03-06 18:00:00|1150.5|1149.3|1150.1|1148.9|1151.9|1150.7|1148.4|1147.2|6917
1709751600000|2024-03-06 19:00:00|1149.9|1148.7|1151.6|1150.4|1151.9|1150.7|1149.8|1148.6|3814
1709773200000|2024-03-07 01:00:00|1152|1150.8|1150.9|1149.7|1152|1150.8|1149.5|1148.3|1101
1709776800000|2024-03-07 02:00:00|1150.8|1149.6|1153.9|1152.7|1154.2|1153|1149.9|1148.7|1118
1709780400000|2024-03-07 03:00:00|1153.8|1152.6|1154.2|1153|1154.2|1153|1153.2|1152|429
1709784000000|2024-03-07 04:00:00|1154.1|1152.9|1154.2|1153|1154.7|1153.5|1154|1152.8|186
1709787600000|2024-03-07 05:00:00|1154.1|1152.9|1153.5|1152.3|1154.6|1153.4|1153|1151.8|280
1709791200000|2024-03-07 06:00:00|1153.3|1152.1|1154.5|1153.3|1155.7|1154.5|1152.7|1151.5|858
1709794800000|2024-03-07 07:00:00|1154.4|1153.2|1156.2|1155|1156.5|1155.3|1153.9|1152.7|437
1709798400000|2024-03-07 08:00:00|1156|1154.8|1156|1154.8|1156.7|1155.5|1155.4|1154.2|1336
1709802000000|2024-03-07 09:00:00|1155.9|1154.7|1157|1155.8|1157.5|1156.3|1155.7|1154.5|782
1709805600000|2024-03-07 10:00:00|1157.1|1155.9|1158.4|1157.2|1158.4|1157.2|1156.2|1155|731
1709809200000|2024-03-07 11:00:00|1158.3|1157.1|1159.5|1158.3|1161.7|1160.5|1157.9|1156.7|2252
1709812800000|2024-03-07 12:00:00|1159.4|1158.2|1163.7|1162.5|1164.1|1162.9|1159.2|1158|4106
1709816400000|2024-03-07 13:00:00|1163.9|1162.7|1163.1|1161.9|1165.7|1164.5|1162.9|1161.7|5625
1709820000000|2024-03-07 14:00:00|1160.7|1159.5|1165.7|1164.5|1166.5|1165.3|1159.7|1158.5|12765
1709823600000|2024-03-07 15:00:00|1166|1164.8|1159.5|1158.3|1167.5|1166.3|1158.7|1157.5|12881
1709827200000|2024-03-07 16:00:00|1159.3|1158.1|1164.4|1163.2|1165.2|1164|1159.2|1158|9988
1709830800000|2024-03-07 17:00:00|1164.7|1163.5|1162.2|1161|1165.9|1164.7|1160.3|1159.1|9493
1709834400000|2024-03-07 18:00:00|1162|1160.8|1165|1163.8|1165.5|1164.3|1161.5|1160.3|5743
1709838000000|2024-03-07 19:00:00|1165.3|1164.1|1168.3|1167.1|1169.2|1168|1165|1163.8|6860
1709859600000|2024-03-08 01:00:00|1167.7|1166.5|1171.5|1170.3|1174|1172.8|1165.8|1164.6|2979
1709863200000|2024-03-08 02:00:00|1171.7|1170.5|1171.1|1169.9|1171.8|1170.6|1169.5|1168.3|866
1709866800000|2024-03-08 03:00:00|1171.2|1170|1172.3|1171.1|1173|1171.8|1170.8|1169.6|837
1709870400000|2024-03-08 04:00:00|1172.5|1171.3|1173.6|1172.4|1174.3|1173.1|1172.5|1171.3|422
1709874000000|2024-03-08 05:00:00|1173.7|1172.5|1175.8|1174.6|1176.3|1175.1|1173.5|1172.3|1156
1709877600000|2024-03-08 06:00:00|1175.7|1174.5|1177|1175.8|1177.1|1175.9|1174.6|1173.4|1939
1709881200000|2024-03-08 07:00:00|1176.9|1175.7|1173.1|1171.9|1176.9|1175.7|1172.1|1170.9|853
1709884800000|2024-03-08 08:00:00|1173.2|1172|1171.8|1170.6|1173.5|1172.3|1170.8|1169.6|1050
1709888400000|2024-03-08 09:00:00|1171.9|1170.7|1171.8|1170.6|1173.5|1172.3|1171.4|1170.2|871
1709892000000|2024-03-08 10:00:00|1171.7|1170.5|1171.1|1169.9|1171.8|1170.6|1169.6|1168.4|1143
1709895600000|2024-03-08 11:00:00|1171|1169.8|1168.6|1167.4|1171.1|1169.9|1167.6|1166.4|915
1709899200000|2024-03-08 12:00:00|1168.4|1167.2|1167.9|1166.7|1169.9|1168.7|1166.9|1165.7|1629
1709902800000|2024-03-08 13:00:00|1168.2|1167|1167|1165.8|1169.7|1168.5|1165.9|1164.7|2786
1709906400000|2024-03-08 14:00:00|1164.6|1163.4|1163.3|1162.1|1166.9|1165.7|1163.1|1161.9|8801
1709910000000|2024-03-08 15:00:00|1163.2|1162|1161.6|1160.4|1163.4|1162.2|1156.6|1155.4|13906
1709913600000|2024-03-08 16:00:00|1161.8|1160.6|1162|1160.8|1163.6|1162.4|1157.1|1155.9|10521
1709917200000|2024-03-08 17:00:00|1162.1|1160.9|1173.8|1172.6|1176.7|1175.5|1160.5|1159.3|19275
1709920800000|2024-03-08 18:00:00|1173.7|1172.5|1184.2|1183|1184.4|1183.2|1172.2|1171|11091
1709924400000|2024-03-08 19:00:00|1184.4|1183.2|1187.5|1186.3|1187.7|1186.5|1183.4|1182.2|9246
1710115200000|2024-03-11 00:00:00|1189.8|1188.6|1187|1185.8|1192.1|1190.9|1186.7|1185.5|7094
1710118800000|2024-03-11 01:00:00|1187.2|1186|1183.7|1182.5|1189.9|1188.7|1182.9|1181.7|3622
1710122400000|2024-03-11 02:00:00|1183.6|1182.4|1182.6|1181.4|1185.4|1184.2|1182.6|1181.4|847
1710126000000|2024-03-11 03:00:00|1182.8|1181.6|1183.2|1182|1183.9|1182.7|1182.7|1181.5|409
1710129600000|2024-03-11 04:00:00|1182.9|1181.7|1183.4|1182.2|1184.1|1182.9|1182.9|1181.7|312
1710133200000|2024-03-11 05:00:00|1183.5|1182.3|1182.5|1181.3|1183.7|1182.5|1181.2|1180|597
1710136800000|2024-03-11 06:00:00|1182.4|1181.2|1182.8|1181.6|1183.5|1182.3|1181.7|1180.5|995
1710140400000|2024-03-11 07:00:00|1182.7|1181.5|1182.7|1181.5|1183.3|1182.1|1181.5|1180.3|619
1710144000000|2024-03-11 08:00:00|1182.6|1181.4|1182.3|1181.1|1183.8|1182.6|1180.5|1179.3|946
1710147600000|2024-03-11 09:00:00|1182.4|1181.2|1184.6|1183.4|1184.8|1183.6|1181.5|1180.3|664
1710151200000|2024-03-11 10:00:00|1184.5|1183.3|1181|1179.8|1184.6|1183.4|1181|1179.8|748
1710154800000|2024-03-11 11:00:00|1180.9|1179.7|1179.7|1178.5|1181.3|1180.1|1179|1177.8|962
1710158400000|2024-03-11 12:00:00|1179.8|1178.6|1180.2|1179|1181.2|1180|1178.3|1177.1|1940
1710162000000|2024-03-11 13:00:00|1182.7|1181.5|1187|1185.8|1187|1185.8|1181.4|1180.2|9986
1710165600000|2024-03-11 14:00:00|1187.1|1185.9|1187.5|1186.3|1189|1187.8|1181|1179.8|12798
1710169200000|2024-03-11 15:00:00|1187.7|1186.5|1183.8|1182.6|1188.9|1187.7|1180.4|1179.2|11014
1710172800000|2024-03-11 16:00:00|1183.9|1182.7|1181.7|1180.5|1184.1|1182.9|1180.2|1179|6371
1710176400000|2024-03-11 17:00:00|1181.8|1180.6|1183.1|1181.9|1185.1|1183.9|1181.8|1180.6|5947
1710180000000|2024-03-11 18:00:00|1183.3|1182.1|1183.3|1182.1|1183.8|1182.6|1181.1|1179.9|6648
1710201600000|2024-03-12 00:00:00|1182.9|1181.7|1184.8|1183.6|1184.8|1183.6|1182.1|1180.9|1039
1710205200000|2024-03-12 01:00:00|1184.9|1183.7|1184|1182.8|1185.9|1184.7|1183.2|1182|978
1710208800000|2024-03-12 02:00:00|1184.1|1182.9|1185.6|1184.4|1186.1|1184.9|1183.4|1182.2|315
1710212400000|2024-03-12 03:00:00|1185.4|1184.2|1186.4|1185.2|1187.1|1185.9|1184.5|1183.3|506
1710216000000|2024-03-12 04:00:00|1186.5|1185.3|1186.6|1185.4|1187.5|1186.3|1186.4|1185.2|538
1710219600000|2024-03-12 05:00:00|1186.8|1185.6|1186.4|1185.2|1188|1186.8|1185.7|1184.5|913
1710223200000|2024-03-12 06:00:00|1186.3|1185.1|1183.5|1182.3|1187|1185.8|1183.2|1182|1052
1710226800000|2024-03-12 07:00:00|1183.6|1182.4|1181.2|1180|1183.7|1182.5|1181|1179.8|789
1710230400000|2024-03-12 08:00:00|1181.3|1180.1|1180.3|1179.1|1181.9|1180.7|1179.9|1178.7|641
1710234000000|2024-03-12 09:00:00|1180.4|1179.2|1182.5|1181.3|1183.4|1182.2|1180.3|1179.1|679
1710237600000|2024-03-12 10:00:00|1182.3|1181.1|1180.5|1179.3|1183.8|1182.6|1180.5|1179.3|664
1710241200000|2024-03-12 11:00:00|1180.4|1179.2|1181|1179.8|1182|1180.8|1180|1178.8|718
1710244800000|2024-03-12 12:00:00|1181.1|1179.9|1185.7|1184.5|1186.7|1185.5|1181.1|1179.9|4164
1710248400000|2024-03-12 13:00:00|1187.2|1186|1185.7|1184.5|1187.2|1186|1179.8|1178.6|9467
1710252000000|2024-03-12 14:00:00|1185.5|1184.3|1195.2|1194|1195.4|1194.2|1185.5|1184.3|14052
1710255600000|2024-03-12 15:00:00|1195.1|1193.9|1191.8|1190.6|1200.2|1199|1190.8|1189.6|15754
1710259200000|2024-03-12 16:00:00|1191.9|1190.7|1192.7|1191.5|1195.2|1194|1188.2|1187|8716
1710262800000|2024-03-12 17:00:00|1192.5|1191.3|1196|1194.8|1198|1196.8|1190.6|1189.4|8286
1710266400000|2024-03-12 18:00:00|1196.2|1195|1198|1196.8|1200.3|1199.1|1195.8|1194.6|7575
1710288000000|2024-03-13 00:00:00|1196.2|1195|1197.3|1196.1|1198.8|1197.6|1195.1|1193.9|1501
1710291600000|2024-03-13 01:00:00|1197.2|1196|1194.8|1193.6|1198.4|1197.2|1194.8|1193.6|1879
1710295200000|2024-03-13 02:00:00|1194.7|1193.5|1194.2|1193|1195.6|1194.4|1193.8|1192.6|729
1710298800000|2024-03-13 03:00:00|1194.1|1192.9|1193.3|1192.1|1194.6|1193.4|1193|1191.8|636
1710302400000|2024-03-13 04:00:00|1193.2|1192|1192.6|1191.4|1193.6|1192.4|1192|1190.8|601
1710306000000|2024-03-13 05:00:00|1192.5|1191.3|1192.5|1191.3|1193.1|1191.9|1192.1|1190.9|722
1710309600000|2024-03-13 06:00:00|1192.4|1191.2|1192.1|1190.9|1193.4|1192.2|1191.4|1190.2|792
1710313200000|2024-03-13 07:00:00|1192|1190.8|1193.6|1192.4|1193.6|1192.4|1191.8|1190.6|459
1710316800000|2024-03-13 08:00:00|1193.9|1192.7|1193.7|1192.5|1194.4|1193.2|1192.3|1191.1|1037
1710320400000|2024-03-13 09:00:00|1193.9|1192.7|1194.4|1193.2|1196.4|1195.2|1193.1|1191.9|1268
1710324000000|2024-03-13 10:00:00|1194.3|1193.1|1193.1|1191.9|1194.3|1193.1|1190.5|1189.3|1755
1710327600000|2024-03-13 11:00:00|1193.2|1192|1188.7|1187.5|1193.9|1192.7|1187.7|1186.5|2877
1710331200000|2024-03-13 12:00:00|1188.6|1187.4|1190.8|1189.6|1191.5|1190.3|1188|1186.8|2812
1710334800000|2024-03-13 13:00:00|1189.2|1188|1192.2|1191|1194.2|1193|1187.2|1186|10052
1710338400000|2024-03-13 14:00:00|1192|1190.8|1192|1190.8|1195.4|1194.2|1189.5|1188.3|8947
1710342000000|2024-03-13 15:00:00|1191.5|1190.3|1195.2|1194|1197.1|1195.9|1189.5|1188.3|9862
1710345600000|2024-03-13 16:00:00|1195.6|1194.4|1195.9|1194.7|1197.2|1196|1192.7|1191.5|5775
1710349200000|2024-03-13 17:00:00|1195.7|1194.5|1201.4|1200.2|1203.6|1202.4|1194.2|1193|11123
1710352800000|2024-03-13 18:00:00|1201.2|1200|1200.4|1199.2|1201.7|1200.5|1200.2|1199|6350
1710374400000|2024-03-14 00:00:00|1200.6|1199.4|1198.8|1197.6|1200.6|1199.4|1198.5|1197.3|1023
1710378000000|2024-03-14 01:00:00|1198.7|1197.5|1202.5|1201.3|1203.3|1202.1|1197.9|1196.7|2232
1710381600000|2024-03-14 02:00:00|1202.6|1201.4|1203.1|1201.9|1204.8|1203.6|1202.5|1201.3|1374
1710385200000|2024-03-14 03:00:00|1203|1201.8|1203.3|1202.1|1204.3|1203.1|1202.5|1201.3|310
1710388800000|2024-03-14 04:00:00|1203.2|1202|1203.3|1202.1|1203.6|1202.4|1203|1201.8|118
1710392400000|2024-03-14 05:00:00|1203.2|1202|1204.6|1203.4|1204.8|1203.6|1202.3|1201.1|973
1710396000000|2024-03-14 06:00:00|1204.5|1203.3|1203.7|1202.5|1205.3|1204.1|1202.3|1201.1|449
1710399600000|2024-03-14 07:00:00|1203.8|1202.6|1205.8|1204.6|1206.9|1205.7|1203.3|1202.1|842
1710403200000|2024-03-14 08:00:00|1205.6|1204.4|1204.8|1203.6|1206.3|1205.1|1204.4|1203.2|1288
1710406800000|2024-03-14 09:00:00|1204.6|1203.4|1207.8|1206.6|1207.8|1206.6|1204.3|1203.1|1095
1710410400000|2024-03-14 10:00:00|1208|1206.8|1206.5|1205.3|1208.9|1207.7|1206.5|1205.3|2017
1710414000000|2024-03-14 11:00:00|1206.4|1205.2|1205.9|1204.7|1206.8|1205.6|1203.5|1202.3|1743
1710417600000|2024-03-14 12:00:00|1205.8|1204.6|1202.4|1201.2|1206|1204.8|1201.8|1200.6|1658
1710421200000|2024-03-14 13:00:00|1203.8|1202.6|1218.1|1216.9|1220.4|1219.2|1203.1|1201.9|17381
1710424800000|2024-03-14 14:00:00|1218.2|1217|1208.2|1207|1222.1|1220.9|1208.2|1207|18908
1710428400000|2024-03-14 15:00:00|1208.3|1207.1|1198.8|1197.6|1208.7|1207.5|1198.5|1197.3|13083
1710432000000|2024-03-14 16:00:00|1198.7|1197.5|1203.4|1202.2|1204.4|1203.2|1196.2|1195|10593
1710435600000|2024-03-14 17:00:00|1203.6|1202.4|1201|1199.8|1204.1|1202.9|1198.4|1197.2|4719
1710439200000|2024-03-14 18:00:00|1201.1|1199.9|1200.2|1199|1202|1200.8|1199.5|1198.3|5568
1710460800000|2024-03-15 00:00:00|1200.1|1198.9|1200|1198.8|1200.4|1199.2|1198.1|1196.9|1029
1710464400000|2024-03-15 01:00:00|1200.4|1199.2|1200.6|1199.4|1201.7|1200.5|1196.9|1195.7|1738
1710468000000|2024-03-15 02:00:00|1200.5|1199.3|1199|1197.8|1200.7|1199.5|1197.9|1196.7|936
1710471600000|2024-03-15 03:00:00|1198.9|1197.7|1200.4|1199.2|1201.2|1200|1198.9|1197.7|421
1710475200000|2024-03-15 04:00:00|1200.3|1199.1|1201.1|1199.9|1201.7|1200.5|1200.2|1199|350
1710478800000|2024-03-15 05:00:00|1201.2|1200|1202.8|1201.6|1203.5|1202.3|1200.9|1199.7|712
1710482400000|2024-03-15 06:00:00|1202.7|1201.5|1204.1|1202.9|1204.5|1203.3|1201.4|1200.2|1708
1710486000000|2024-03-15 07:00:00|1204|1202.8|1202.2|1201|1204.7|1203.5|1202.1|1200.9|646
1710489600000|2024-03-15 08:00:00|1202.3|1201.1|1198.4|1197.2|1203.4|1202.2|1198.4|1197.2|735
1710493200000|2024-03-15 09:00:00|1198.2|1197|1196.5|1195.3|1199.4|1198.2|1193.2|1192|2032
1710496800000|2024-03-15 10:00:00|1196.4|1195.2|1193.6|1192.4|1197.1|1195.9|1193.1|1191.9|1056
1710500400000|2024-03-15 11:00:00|1193.2|1192|1192.4|1191.2|1194|1192.8|1191.9|1190.7|1608
1710504000000|2024-03-15 12:00:00|1192.3|1191.1|1192.5|1191.3|1193.5|1192.3|1191.2|1190|1169
1710507600000|2024-03-15 13:00:00|1190.4|1189.2|1191.4|1190.2|1194.4|1193.2|1188.6|1187.4|8433
1710511200000|2024-03-15 14:00:00|1191.6|1190.4|1200.9|1199.7|1202.2|1201|1189.9|1188.7|10173
1710514800000|2024-03-15 15:00:00|1201|1199.8|1195.3|1194.1|1201.4|1200.2|1193.6|1192.4|6360
1710518400000|2024-03-15 16:00:00|1195.1|1193.9|1197.9|1196.7|1198.1|1196.9|1192.8|1191.6|9230
1710522000000|2024-03-15 17:00:00|1197.7|1196.5|1198.1|1196.9|1201.1|1199.9|1196.9|1195.7|5684
1710525600000|2024-03-15 18:00:00|1198.3|1197.1|1203.6|1202.4|1203.9|1202.7|1198.3|1197.1|8193
1710720000000|2024-03-18 00:00:00|1206|1204.8|1209.9|1208.7|1211.6|1210.4|1205.7|1204.5|2299
1710723600000|2024-03-18 01:00:00|1209.6|1208.4|1208.6|1207.4|1211.1|1209.9|1207.7|1206.5|1126
1710727200000|2024-03-18 02:00:00|1209|1207.8|1206.1|1204.9|1209.5|1208.3|1205.3|1204.1|749
1710730800000|2024-03-18 03:00:00|1206|1204.8|1203.7|1202.5|1206|1204.8|1203.4|1202.2|598
1710734400000|2024-03-18 04:00:00|1203.8|1202.6|1203.2|1202|1204.7|1203.5|1203.2|1202|250
1710738000000|2024-03-18 05:00:00|1203.3|1202.1|1204.4|1203.2|1204.6|1203.4|1203.2|1202|430
1710741600000|2024-03-18 06:00:00|1204.5|1203.3|1199.4|1198.2|1204.9|1203.7|1199.3|1198.1|1483
1710745200000|2024-03-18 07:00:00|1199.5|1198.3|1200.7|1199.5|1200.9|1199.7|1198.8|1197.6|630
1710748800000|2024-03-18 08:00:00|1200.8|1199.6|1200.2|1199|1202.4|1201.2|1200.1|1198.9|622
1710752400000|2024-03-18 09:00:00|1200.3|1199.1|1200.5|1199.3|1201.9|1200.7|1199.7|1198.5|776
1710756000000|2024-03-18 10:00:00|1200.4|1199.2|1199.2|1198|1201.6|1200.4|1198.8|1197.6|780
1710759600000|2024-03-18 11:00:00|1199.5|1198.3|1198.1|1196.9|1200.2|1199|1196.8|1195.6|1033
1710763200000|2024-03-18 12:00:00|1198.2|1197|1200.9|1199.7|1201.8|1200.6|1197.3|1196.1|1168
1710766800000|2024-03-18 13:00:00|1201.6|1200.4|1198.7|1197.5|1207.6|1206.4|1198|1196.8|8336
1710770400000|2024-03-18 14:00:00|1198.5|1197.3|1196.7|1195.5|1205.1|1203.9|1195.7|1194.5|8942
1710774000000|2024-03-18 15:00:00|1197|1195.8|1194.7|1193.5|1199.6|1198.4|1193.7|1192.5|6561
1710777600000|2024-03-18 16:00:00|1194.5|1193.3|1197.7|1196.5|1200.2|1199|1194.2|1193|4501
1710781200000|2024-03-18 17:00:00|1197.8|1196.6|1195.1|1193.9|1198.7|1197.5|1194.7|1193.5|3910
1710784800000|2024-03-18 18:00:00|1195|1193.8|1194.2|1193|1195.2|1194|1192.7|1191.5|3969
1710806400000|2024-03-19 00:00:00|1194.7|1193.5|1192.2|1191|1194.7|1193.5|1191.9|1190.7|933
1710810000000|2024-03-19 01:00:00|1192.3|1191.1|1195.5|1194.3|1195.7|1194.5|1192.3|1191.1|1338
1710813600000|2024-03-19 02:00:00|1195.4|1194.2|1194.6|1193.4|1196.2|1195|1192.7|1191.5|744
1710817200000|2024-03-19 03:00:00|1195|1193.8|1194|1192.8|1196|1194.8|1193.8|1192.6|289
1710820800000|2024-03-19 04:00:00|1194.1|1192.9|1193.8|1192.6|1194.4|1193.2|1193.5|1192.3|106
1710824400000|2024-03-19 05:00:00|1193.6|1192.4|1191.4|1190.2|1193.9|1192.7|1191.2|1190|765
1710828000000|2024-03-19 06:00:00|1191.3|1190.1|1196.4|1195.2|1198.1|1196.9|1190.5|1189.3|2038
1710831600000|2024-03-19 07:00:00|1196.5|1195.3|1196.8|1195.6|1197.3|1196.1|1195.8|1194.6|350
1710835200000|2024-03-19 08:00:00|1196.9|1195.7|1192.8|1191.6|1197|1195.8|1192.6|1191.4|947
1710838800000|2024-03-19 09:00:00|1192.9|1191.7|1190.7|1189.5|1193.1|1191.9|1190.3|1189.1|880
1710842400000|2024-03-19 10:00:00|1190.8|1189.6|1191.9|1190.7|1193.4|1192.2|1190.8|1189.6|639
1710846000000|2024-03-19 11:00:00|1192|1190.8|1191.8|1190.6|1194.8|1193.6|1191.4|1190.2|1032
1710849600000|2024-03-19 12:00:00|1191.7|1190.5|1189.6|1188.4|1192.1|1190.9|1187.5|1186.3|1796
1710853200000|2024-03-19 13:00:00|1190.9|1189.7|1190.3|1189.1|1194.7|1193.5|1187.3|1186.1|6703
1710856800000|2024-03-19 14:00:00|1190.4|1189.2|1191.6|1190.4|1192.2|1191|1188.2|1187|7499
1710860400000|2024-03-19 15:00:00|1191.9|1190.7|1194.2|1193|1195.7|1194.5|1189.9|1188.7|6440
1710864000000|2024-03-19 16:00:00|1193.9|1192.7|1191.9|1190.7|1194.9|1193.7|1191.4|1190.2|5353
1710867600000|2024-03-19 17:00:00|1192.1|1190.9|1191.2|1190|1192.7|1191.5|1190.7|1189.5|4892
1710871200000|2024-03-19 18:00:00|1190.9|1189.7|1191.8|1190.6|1192.5|1191.3|1189.7|1188.5|5921
1710892800000|2024-03-20 00:00:00|1192.6|1191.4|1192.1|1190.9|1193|1191.8|1191.5|1190.3|691
1710896400000|2024-03-20 01:00:00|1192|1190.8|1191.4|1190.2|1193.5|1192.3|1189.9|1188.7|1459
1710900000000|2024-03-20 02:00:00|1191.3|1190.1|1190.9|1189.7|1191.3|1190.1|1189.6|1188.4|373
1710903600000|2024-03-20 03:00:00|1190.8|1189.6|1191.7|1190.5|1193.4|1192.2|1190.4|1189.2|396
1710907200000|2024-03-20 04:00:00|1191.6|1190.4|1192.2|1191|1192.4|1191.2|1191.4|1190.2|161
1710910800000|2024-03-20 05:00:00|1192|1190.8|1193.5|1192.3|1194|1192.8|1191.9|1190.7|471
1710914400000|2024-03-20 06:00:00|1193.6|1192.4|1196|1194.8|1196|1194.8|1192.4|1191.2|891
1710918000000|2024-03-20 07:00:00|1195.9|1194.7|1194.7|1193.5|1195.9|1194.7|1194.4|1193.2|413
1710921600000|2024-03-20 08:00:00|1194.6|1193.4|1193.8|1192.6|1195.1|1193.9|1191.7|1190.5|644
1710925200000|2024-03-20 09:00:00|1193.5|1192.3|1195.8|1194.6|1195.9|1194.7|1192|1190.8|3419
1710928800000|2024-03-20 10:00:00|1195.9|1194.7|1198.7|1197.5|1199|1197.8|1194.5|1193.3|2511
1710932400000|2024-03-20 11:00:00|1198.8|1197.6|1198.7|1197.5|1199.9|1198.7|1197.2|1196|2111
1710936000000|2024-03-20 12:00:00|1198.8|1197.6|1198|1196.8|1199.4|1198.2|1196.6|1195.4|1552
1710939600000|2024-03-20 13:00:00|1198.5|1197.3|1198.8|1197.6|1204.9|1203.7|1197.6|1196.4|11610
1710943200000|2024-03-20 14:00:00|1198.6|1197.4|1197.1|1195.9|1201|1199.8|1195.9|1194.7|9973
1710946800000|2024-03-20 15:00:00|1197.3|1196.1|1200.8|1199.6|1201|1199.8|1197.1|1195.9|5099
1710950400000|2024-03-20 16:00:00|1200.7|1199.5|1206|1204.8|1208.2|1207|1200.7|1199.5|8431
1710954000000|2024-03-20 17:00:00|1206.1|1204.9|1212.3|1211.1|1212.6|1211.4|1204.9|1203.7|13028
1710957600000|2024-03-20 18:00:00|1212.5|1211.3|1216.3|1215.1|1217.4|1216.2|1212.3|1211.1|11681
1710979200000|2024-03-21 00:00:00|1214.5|1213.3|1226.8|1225.6|1232.3|1231.1|1214|1212.8|7460
1710982800000|2024-03-21 01:00:00|1227|1225.8|1227|1225.8|1228.1|1226.9|1221.6|1220.4|3684
1710986400000|2024-03-21 02:00:00|1226.9|1225.7|1226|1224.8|1227.1|1225.9|1224.2|1223|984
1710990000000|2024-03-21 03:00:00|1225.8|1224.6|1225.5|1224.3|1227.6|1226.4|1225.1|1223.9|508
1710993600000|2024-03-21 04:00:00|1225.4|1224.2|1225.3|1224.1|1226|1224.8|1225.2|1224|304
1710997200000|2024-03-21 05:00:00|1225.4|1224.2|1225.9|1224.7|1227.2|1226|1225.2|1224|1185
1711000800000|2024-03-21 06:00:00|1226|1224.8|1223.1|1221.9|1227.7|1226.5|1222.7|1221.5|2079
1711004400000|2024-03-21 07:00:00|1223.2|1222|1224.9|1223.7|1225.2|1224|1223.1|1221.9|558
1711008000000|2024-03-21 08:00:00|1224.7|1223.5|1222|1220.8|1225.5|1224.3|1221.7|1220.5|1509
1711011600000|2024-03-21 09:00:00|1222.2|1221|1222.9|1221.7|1223.4|1222.2|1221.8|1220.6|1789
1711015200000|2024-03-21 10:00:00|1223.1|1221.9|1221.7|1220.5|1223.7|1222.5|1220.7|1219.5|1824
1711018800000|2024-03-21 11:00:00|1221.6|1220.4|1219|1217.8|1222.4|1221.2|1218.7|1217.5|1864
1711022400000|2024-03-21 12:00:00|1218.8|1217.6|1220.1|1218.9|1221|1219.8|1217.1|1215.9|2791
1711026000000|2024-03-21 13:00:00|1220.4|1219.2|1213.4|1212.2|1222|1220.8|1212.1|1210.9|10412
1711029600000|2024-03-21 14:00:00|1213.5|1212.3|1212.9|1211.7|1218.1|1216.9|1211.9|1210.7|11164
1711033200000|2024-03-21 15:00:00|1213.1|1211.9|1212.1|1210.9|1215.3|1214.1|1210.3|1209.1|5998
1711036800000|2024-03-21 16:00:00|1212|1210.8|1214.7|1213.5|1217.3|1216.1|1211.3|1210.1|4404
1711040400000|2024-03-21 17:00:00|1214.4|1213.2|1218.1|1216.9|1218.8|1217.6|1214.2|1213|7028
1711044000000|2024-03-21 18:00:00|1218.2|1217|1217.5|1216.3|1220.7|1219.5|1217.5|1216.3|7426
1711065600000|2024-03-22 00:00:00|1216.3|1215.1|1214.5|1213.3|1217|1215.8|1213.6|1212.4|1039
1711069200000|2024-03-22 01:00:00|1214.4|1213.2|1210.3|1209.1|1215.2|1214|1210.2|1209|1780
1711072800000|2024-03-22 02:00:00|1210.2|1209|1207.4|1206.2|1211.4|1210.2|1207|1205.8|2128
1711076400000|2024-03-22 03:00:00|1207.5|1206.3|1207.3|1206.1|1209.1|1207.9|1207.1|1205.9|723
1711080000000|2024-03-22 04:00:00|1207.2|1206|1206.2|1205|1207.3|1206.1|1206|1204.8|443
1711083600000|2024-03-22 05:00:00|1206.4|1205.2|1206.2|1205|1207.2|1206|1206|1204.8|633
1711087200000|2024-03-22 06:00:00|1206.1|1204.9|1205.4|1204.2|1207.3|1206.1|1205.1|1203.9|753
1711090800000|2024-03-22 07:00:00|1205.7|1204.5|1204.5|1203.3|1205.7|1204.5|1203.7|1202.5|1436
1711094400000|2024-03-22 08:00:00|1204.7|1203.5|1203.8|1202.6|1206|1204.8|1203.5|1202.3|1092
1711098000000|2024-03-22 09:00:00|1203.7|1202.5|1205.4|1204.2|1207.5|1206.3|1203.5|1202.3|1299
1711101600000|2024-03-22 10:00:00|1205.5|1204.3|1206.7|1205.5|1207.6|1206.4|1204.2|1203|865
1711105200000|2024-03-22 11:00:00|1206.6|1205.4|1204.5|1203.3|1207.2|1206|1203.7|1202.5|908
1711108800000|2024-03-22 12:00:00|1204.6|1203.4|1207.6|1206.4|1208|1206.8|1204.4|1203.2|1317
1711112400000|2024-03-22 13:00:00|1204.1|1202.9|1200.5|1199.3|1205.9|1204.7|1200.1|1198.9|11696
1711116000000|2024-03-22 14:00:00|1200.8|1199.6|1198.4|1197.2|1202.9|1201.7|1198.2|1197|10287
1711119600000|2024-03-22 15:00:00|1198.3|1197.1|1201.1|1199.9|1203|1201.8|1195.4|1194.2|8494
1711123200000|2024-03-22 16:00:00|1200.9|1199.7|1201.6|1200.4|1203.3|1202.1|1198.8|1197.6|3859
1711126800000|2024-03-22 17:00:00|1201.3|1200.1|1198.9|1197.7|1202.5|1201.3|1198.7|1197.5|4740
1711130400000|2024-03-22 18:00:00|1199.1|1197.9|1198.2|1197|1199.2|1198|1197.7|1196.5|5476
1711324800000|2024-03-25 00:00:00|1199.6|1198.4|1199.3|1198.1|1203|1201.8|1198.8|1197.6|1847
1711328400000|2024-03-25 01:00:00|1199.1|1197.9|1199.7|1198.5|1201.4|1200.2|1198.1|1196.9|1449
1711332000000|2024-03-25 02:00:00|1199.5|1198.3|1196.5|1195.3|1199.5|1198.3|1194.9|1193.7|1842
1711335600000|2024-03-25 03:00:00|1196.6|1195.4|1197.3|1196.1|1197.6|1196.4|1196|1194.8|418
1711339200000|2024-03-25 04:00:00|1197.4|1196.2|1198|1196.8|1198.3|1197.1|1197.2|1196|197
1711342800000|2024-03-25 05:00:00|1198.1|1196.9|1198.8|1197.6|1199.3|1198.1|1197.8|1196.6|307
1711346400000|2024-03-25 06:00:00|1198.7|1197.5|1201.4|1200.2|1201.4|1200.2|1196.5|1195.3|1005
1711350000000|2024-03-25 07:00:00|1201.3|1200.1|1202.7|1201.5|1203|1201.8|1201.1|1199.9|538
1711353600000|2024-03-25 08:00:00|1202.8|1201.6|1199.9|1198.7|1203.7|1202.5|1199.7|1198.5|1043
1711357200000|2024-03-25 09:00:00|1200|1198.8|1199.9|1198.7|1200.9|1199.7|1197.7|1196.5|834
1711360800000|2024-03-25 10:00:00|1199.8|1198.6|1200.8|1199.6|1201.2|1200|1198.3|1197.1|869
1711364400000|2024-03-25 11:00:00|1200.5|1199.3|1202.3|1201.1|1202.7|1201.5|1199.9|1198.7|472
1711368000000|2024-03-25 12:00:00|1202.2|1201|1202.9|1201.7|1203.7|1202.5|1201.7|1200.5|1140
1711371600000|2024-03-25 13:00:00|1204.9|1203.7|1207.5|1206.3|1210|1208.8|1204.2|1203|9011
1711375200000|2024-03-25 14:00:00|1207.6|1206.4|1212|1210.8|1214.6|1213.4|1206.9|1205.7|11173
1711378800000|2024-03-25 15:00:00|1212.1|1210.9|1211.3|1210.1|1216.1|1214.9|1209.9|1208.7|9235
1711382400000|2024-03-25 16:00:00|1211.1|1209.9|1212.2|1211|1214.4|1213.2|1210.3|1209.1|4762
1711386000000|2024-03-25 17:00:00|1212.1|1210.9|1213.6|1212.4|1214.4|1213.2|1211.8|1210.6|5433
1711389600000|2024-03-25 18:00:00|1213.8|1212.6|1214.2|1213|1216.4|1215.2|1213.1|1211.9|7335
1711411200000|2024-03-26 00:00:00|1214|1212.8|1211.6|1210.4|1214|1212.8|1210.7|1209.5|1608
1711414800000|2024-03-26 01:00:00|1211.9|1210.7|1210.9|1209.7|1212.4|1211.2|1209.8|1208.6|759
1711418400000|2024-03-26 02:00:00|1210.8|1209.6|1209.9|1208.7|1211.7|1210.5|1209.4|1208.2|431
1711422000000|2024-03-26 03:00:00|1210.1|1208.9|1210.2|1209|1210.2|1209|1209.1|1207.9|547
1711425600000|2024-03-26 04:00:00|1210.5|1209.3|1209.5|1208.3|1210.5|1209.3|1209.5|1208.3|194
1711429200000|2024-03-26 05:00:00|1209.6|1208.4|1209.7|1208.5|1210.1|1208.9|1208.8|1207.6|465
1711432800000|2024-03-26 06:00:00|1209.9|1208.7|1207.9|1206.7|1210.7|1209.5|1207.4|1206.2|673
1711436400000|2024-03-26 07:00:00|1208|1206.8|1207.2|1206|1208.7|1207.5|1206.7|1205.5|762
1711440000000|2024-03-26 08:00:00|1207|1205.8|1208.4|1207.2|1209|1207.8|1206.2|1205|730
1711443600000|2024-03-26 09:00:00|1208.5|1207.3|1210.1|1208.9|1210.5|1209.3|1207.9|1206.7|792
1711447200000|2024-03-26 10:00:00|1210.2|1209|1211|1209.8|1212.7|1211.5|1209|1207.8|1259
1711450800000|2024-03-26 11:00:00|1210.8|1209.6|1209|1207.8|1211.8|1210.6|1208.6|1207.4|1151
1711454400000|2024-03-26 12:00:00|1208.9|1207.7|1209.6|1208.4|1210|1208.8|1206.6|1205.4|2160
1711458000000|2024-03-26 13:00:00|1208.5|1207.3|1213.4|1212.2|1215|1213.8|1206.9|1205.7|7450
1711461600000|2024-03-26 14:00:00|1213.3|1212.1|1207.7|1206.5|1213.7|1212.5|1206.9|1205.7|8794
1711465200000|2024-03-26 15:00:00|1207.4|1206.2|1207.8|1206.6|1210|1208.8|1206.3|1205.1|4587
1711468800000|2024-03-26 16:00:00|1208|1206.8|1207.9|1206.7|1209.3|1208.1|1206.8|1205.6|3921
1711472400000|2024-03-26 17:00:00|1208.2|1207|1207.6|1206.4|1211.1|1209.9|1206.8|1205.6|12044
1711476000000|2024-03-26 18:00:00|1207.8|1206.6|1205.3|1204.1|1208.2|1207|1205.2|1204|4432
1711497600000|2024-03-27 00:00:00|1203.3|1202.1|1203.6|1202.4|1203.6|1202.4|1200.4|1199.2|1214
1711501200000|2024-03-27 01:00:00|1203.4|1202.2|1202.4|1201.2|1204|1202.8|1201.9|1200.7|683
1711504800000|2024-03-27 02:00:00|1202.5|1201.3|1200|1198.8|1202.5|1201.3|1199.6|1198.4|497
1711508400000|2024-03-27 03:00:00|1199.9|1198.7|1199.7|1198.5|1200.3|1199.1|1199.5|1198.3|353
1711512000000|2024-03-27 04:00:00|1199.6|1198.4|1199.5|1198.3|1200|1198.8|1199.4|1198.2|302
1711515600000|2024-03-27 05:00:00|1199.4|1198.2|1200.7|1199.5|1201.4|1200.2|1198.9|1197.7|687
1711519200000|2024-03-27 06:00:00|1200.6|1199.4|1201.4|1200.2|1202.3|1201.1|1200.6|1199.4|646
1711522800000|2024-03-27 07:00:00|1201.2|1200|1201.9|1200.7|1202.3|1201.1|1200.2|1199|1614
1711526400000|2024-03-27 08:00:00|1201.8|1200.6|1201.1|1199.9|1202.3|1201.1|1200.7|1199.5|519
1711530000000|2024-03-27 09:00:00|1201.2|1200|1200|1198.8|1202.5|1201.3|1199.7|1198.5|750
1711533600000|2024-03-27 10:00:00|1200.2|1199|1201.2|1200|1201.2|1200|1199.4|1198.2|573
1711537200000|2024-03-27 11:00:00|1201.3|1200.1|1200.7|1199.5|1202.4|1201.2|1199.9|1198.7|659
1711540800000|2024-03-27 12:00:00|1200.5|1199.3|1200|1198.8|1201.2|1200|1199.6|1198.4|708
1711544400000|2024-03-27 13:00:00|1199.4|1198.2|1200.8|1199.6|1201.8|1200.6|1197.2|1196|8577
1711548000000|2024-03-27 14:00:00|1200.9|1199.7|1201.8|1200.6|1204.8|1203.6|1200.1|1198.9|10833
1711551600000|2024-03-27 15:00:00|1201.6|1200.4|1203.5|1202.3|1203.5|1202.3|1199.9|1198.7|4215
1711555200000|2024-03-27 16:00:00|1203.6|1202.4|1201.4|1200.2|1205.3|1204.1|1200.2|1199|8481
1711558800000|2024-03-27 17:00:00|1201.5|1200.3|1201.2|1200|1203.2|1202|1198.8|1197.6|6290
1711562400000|2024-03-27 18:00:00|1201|1199.8|1199.9|1198.7|1201.7|1200.5|1199|1197.8|5737
1711584000000|2024-03-28 00:00:00|1199.2|1198|1201.5|1200.3|1201.5|1200.3|1198|1196.8|858
1711587600000|2024-03-28 01:00:00|1201.7|1200.5|1196.6|1195.4|1202|1200.8|1196|1194.8|1289
1711591200000|2024-03-28 02:00:00|1196.7|1195.5|1198.9|1197.7|1199.3|1198.1|1196|1194.8|691
1711594800000|2024-03-28 03:00:00|1198.6|1197.4|1196.6|1195.4|1199|1197.8|1196.5|1195.3|613
1711598400000|2024-03-28 04:00:00|1196.5|1195.3|1197.5|1196.3|1198.1|1196.9|1196.4|1195.2|201
1711602000000|2024-03-28 05:00:00|1197.6|1196.4|1196.1|1194.9|1198|1196.8|1196.1|1194.9|329
1711605600000|2024-03-28 06:00:00|1196.2|1195|1196.7|1195.5|1197.1|1195.9|1195.6|1194.4|453
1711609200000|2024-03-28 07:00:00|1196.6|1195.4|1195.8|1194.6|1196.9|1195.7|1194.8|1193.6|583
1711612800000|2024-03-28 08:00:00|1195.7|1194.5|1196.8|1195.6|1197.3|1196.1|1195.4|1194.2|760
1711616400000|2024-03-28 09:00:00|1196.5|1195.3|1196.5|1195.3|1197.3|1196.1|1195.7|1194.5|827
1711620000000|2024-03-28 10:00:00|1196.2|1195|1194.7|1193.5|1197.4|1196.2|1194.6|1193.4|751
1711623600000|2024-03-28 11:00:00|1194.5|1193.3|1196.5|1195.3|1196.8|1195.6|1194.5|1193.3|1162
1711627200000|2024-03-28 12:00:00|1196.6|1195.4|1195.8|1194.6|1198.7|1197.5|1195.8|1194.6|1381
1711630800000|2024-03-28 13:00:00|1194.2|1193|1193|1191.8|1197.7|1196.5|1190.1|1188.9|9923
1711634400000|2024-03-28 14:00:00|1193.2|1192|1195|1193.8|1195.9|1194.7|1190.4|1189.2|8619
1711638000000|2024-03-28 15:00:00|1194.9|1193.7|1187.9|1186.7|1194.9|1193.7|1185|1183.8|11472
1711641600000|2024-03-28 16:00:00|1187.8|1186.6|1205.4|1204.2|1206.3|1205.1|1186.2|1185|23929
1711645200000|2024-03-28 17:00:00|1205.3|1204.1|1197|1195.8|1205.8|1204.6|1194.6|1193.4|11854
1711648800000|2024-03-28 18:00:00|1196.9|1195.7|1199.9|1198.7|1200.1|1198.9|1196.8|1195.6|5561
1711929600000|2024-04-01 00:00:00|1206.2|1205|1201.7|1200.5|1206.4|1205.2|1199.9|1198.7|2157
1711933200000|2024-04-01 01:00:00|1201.8|1200.6|1206.1|1204.9|1206.6|1205.4|1199.5|1198.3|1871
1711936800000|2024-04-01 02:00:00|1206|1204.8|1207.3|1206.1|1207.4|1206.2|1204.9|1203.7|679
1711940400000|2024-04-01 03:00:00|1207.4|1206.2|1205.8|1204.6|1207.4|1206.2|1205.5|1204.3|286
1711944000000|2024-04-01 04:00:00|1205.9|1204.7|1205.8|1204.6|1205.9|1204.7|1204.3|1203.1|532
1711947600000|2024-04-01 05:00:00|1205.9|1204.7|1205.8|1204.6|1206.1|1204.9|1204.6|1203.4|188
1711951200000|2024-04-01 06:00:00|1205.9|1204.7|1210|1208.8|1210.3|1209.1|1205.8|1204.6|1572
1711954800000|2024-04-01 07:00:00|1210.1|1208.9|1207.5|1206.3|1210.1|1208.9|1207.1|1205.9|613
1711958400000|2024-04-01 08:00:00|1207.4|1206.2|1205.2|1204|1207.8|1206.6|1205.2|1204|607
1711962000000|2024-04-01 09:00:00|1205.3|1204.1|1206.1|1204.9|1206.1|1204.9|1204.8|1203.6|390
1711965600000|2024-04-01 10:00:00|1206.3|1205.1|1207.3|1206.1|1207.3|1206.1|1205|1203.8|295
1711969200000|2024-04-01 11:00:00|1207.2|1206|1205.7|1204.5|1207.2|1206|1204.2|1203|998
1711972800000|2024-04-01 12:00:00|1205.6|1204.4|1203.5|1202.3|1206.5|1205.3|1202|1200.8|1397
1711976400000|2024-04-01 13:00:00|1202.1|1200.9|1203.6|1202.4|1206.4|1205.2|1196.4|1195.2|8888
1711980000000|2024-04-01 14:00:00|1203.5|1202.3|1193.9|1192.7|1203.5|1202.3|1193.2|1192|9686
1711983600000|2024-04-01 15:00:00|1194.2|1193|1195.5|1194.3|1196.1|1194.9|1190.7|1189.5|8030
1711987200000|2024-04-01 16:00:00|1195.6|1194.4|1192.9|1191.7|1197.6|1196.4|1192.8|1191.6|5031
1711990800000|2024-04-01 17:00:00|1192.8|1191.6|1195.8|1194.6|1196.5|1195.3|1192.2|1191|5741
1711994400000|2024-04-01 18:00:00|1195.6|1194.4|1194.4|1193.2|1195.7|1194.5|1193.5|1192.3|6236
1712016000000|2024-04-02 00:00:00|1194.5|1193.3|1197|1195.8|1197.3|1196.1|1193.9|1192.7|638
1712019600000|2024-04-02 01:00:00|1196.9|1195.7|1197.8|1196.6|1198.5|1197.3|1195.3|1194.1|1045
1712023200000|2024-04-02 02:00:00|1197.7|1196.5|1196.7|1195.5|1197.8|1196.6|1194|1192.8|570
1712026800000|2024-04-02 03:00:00|1196.8|1195.6|1196|1194.8|1197.8|1196.6|1195.6|1194.4|204
1712030400000|2024-04-02 04:00:00|1196.3|1195.1|1195.9|1194.7|1196.3|1195.1|1195.3|1194.1|148
1712034000000|2024-04-02 05:00:00|1195.8|1194.6|1194.1|1192.9|1195.9|1194.7|1193.4|1192.2|490
1712037600000|2024-04-02 06:00:00|1194|1192.8|1194.5|1193.3|1195.6|1194.4|1193.5|1192.3|519
1712041200000|2024-04-02 07:00:00|1194.4|1193.2|1192.8|1191.6|1194.4|1193.2|1191.8|1190.6|757
1712044800000|2024-04-02 08:00:00|1192.7|1191.5|1191.9|1190.7|1193.1|1191.9|1191.1|1189.9|1404
1712048400000|2024-04-02 09:00:00|1191.8|1190.6|1195.9|1194.7|1196.2|1195|1191.7|1190.5|1131
1712052000000|2024-04-02 10:00:00|1195.8|1194.6|1197.3|1196.1|1198.1|1196.9|1195.3|1194.1|821
1712055600000|2024-04-02 11:00:00|1197.4|1196.2|1195.6|1194.4|1198.4|1197.2|1193.3|1192.1|1477
1712059200000|2024-04-02 12:00:00|1195.4|1194.2|1196.2|1195|1199.1|1197.9|1195.3|1194.1|2668
1712062800000|2024-04-02 13:00:00|1196|1194.8|1202|1200.8|1204.9|1203.7|1194.4|1193.2|10395
1712066400000|2024-04-02 14:00:00|1202.2|1201|1200.1|1198.9|1208|1206.8|1199.1|1197.9|15728
1712070000000|2024-04-02 15:00:00|1199.9|1198.7|1197.4|1196.2|1200.7|1199.5|1194.4|1193.2|9560
1712073600000|2024-04-02 16:00:00|1197.7|1196.5|1193.3|1192.1|1197.7|1196.5|1189.9|1188.7|9368
1712077200000|2024-04-02 17:00:00|1193.2|1192|1183|1181.8|1194.4|1193.2|1180|1178.8|14134
1712080800000|2024-04-02 18:00:00|1182.9|1181.7|1184.4|1183.2|1184.7|1183.5|1182.4|1181.2|6445
1712102400000|2024-04-03 00:00:00|1184.5|1183.3|1179.7|1178.5|1184.5|1183.3|1179.3|1178.1|2022
1712106000000|2024-04-03 01:00:00|1179.8|1178.6|1181.3|1180.1|1182.3|1181.1|1177.9|1176.7|1767
1712109600000|2024-04-03 02:00:00|1181.1|1179.9|1180.9|1179.7|1182.2|1181|1180.7|1179.5|570
1712113200000|2024-04-03 03:00:00|1181.1|1179.9|1183.5|1182.3|1184|1182.8|1181.1|1179.9|1478
1712116800000|2024-04-03 04:00:00|1183.3|1182.1|1182.3|1181.1|1184.3|1183.1|1182.3|1181.1|326
1712120400000|2024-04-03 05:00:00|1182.2|1181|1182.7|1181.5|1183.2|1182|1181.3|1180.1|731
1712124000000|2024-04-03 06:00:00|1182.6|1181.4|1187|1185.8|1187|1185.8|1182|1180.8|1973
1712127600000|2024-04-03 07:00:00|1186.8|1185.6|1184.6|1183.4|1186.9|1185.7|1184.4|1183.2|1195
1712131200000|2024-04-03 08:00:00|1184.7|1183.5|1183.2|1182|1185.2|1184|1182.9|1181.7|718
1712134800000|2024-04-03 09:00:00|1183.3|1182.1|1180.8|1179.6|1184.7|1183.5|1180.2|1179|1464
1712138400000|2024-04-03 10:00:00|1180.7|1179.5|1185.9|1184.7|1185.9|1184.7|1179.8|1178.6|1065
1712142000000|2024-04-03 11:00:00|1185.8|1184.6|1188.6|1187.4|1189.1|1187.9|1184.5|1183.3|1648
1712145600000|2024-04-03 12:00:00|1188.4|1187.2|1185.4|1184.2|1188.4|1187.2|1184.9|1183.7|2021
1712149200000|2024-04-03 13:00:00|1184.4|1183.2|1179.7|1178.5|1186.8|1185.6|1178.1|1176.9|8051
1712152800000|2024-04-03 14:00:00|1179.8|1178.6|1178.9|1177.7|1184.3|1183.1|1178.9|1177.7|12918
1712156400000|2024-04-03 15:00:00|1179.1|1177.9|1180.2|1179|1182|1180.8|1177.7|1176.5|14419
1712160000000|2024-04-03 16:00:00|1180.3|1179.1|1193|1191.8|1193.3|1192.1|1179|1177.8|10340
1712163600000|2024-04-03 17:00:00|1193.1|1191.9|1190.7|1189.5|1195.5|1194.3|1190.2|1189|11640
1712167200000|2024-04-03 18:00:00|1190.8|1189.6|1191.4|1190.2|1192.5|1191.3|1189.5|1188.3|3989
1712188800000|2024-04-04 00:00:00|1192.1|1190.9|1194.1|1192.9|1194.6|1193.4|1191.7|1190.5|1758
1712192400000|2024-04-04 01:00:00|1194|1192.8|1194|1192.8|1195.2|1194|1193.6|1192.4|277
1712196000000|2024-04-04 02:00:00|1193.9|1192.7|1192.9|1191.7|1194|1192.8|1192.3|1191.1|265
1712199600000|2024-04-04 03:00:00|1192.8|1191.6|1192.1|1190.9|1193.3|1192.1|1191.7|1190.5|191
1712203200000|2024-04-04 04:00:00|1192.2|1191|1192.9|1191.7|1193.3|1192.1|1191.5|1190.3|354
1712206800000|2024-04-04 05:00:00|1192.8|1191.6|1194.1|1192.9|1194.4|1193.2|1192.4|1191.2|144
1712210400000|2024-04-04 06:00:00|1193.8|1192.6|1190|1188.8|1194.1|1192.9|1189.9|1188.7|614
1712214000000|2024-04-04 07:00:00|1189.9|1188.7|1191.7|1190.5|1193.2|1192|1189.9|1188.7|435
1712217600000|2024-04-04 08:00:00|1191.8|1190.6|1193.5|1192.3|1193.8|1192.6|1191.4|1190.2|452
1712221200000|2024-04-04 09:00:00|1193.4|1192.2|1191.2|1190|1193.8|1192.6|1190.2|1189|1561
1712224800000|2024-04-04 10:00:00|1191.1|1189.9|1190.9|1189.7|1192.1|1190.9|1189.9|1188.7|708
1712228400000|2024-04-04 11:00:00|1191.1|1189.9|1188.8|1187.6|1193.1|1191.9|1188.5|1187.3|948
1712232000000|2024-04-04 12:00:00|1188.5|1187.3|1184.2|1183|1189.4|1188.2|1183.2|1182|2205
1712235600000|2024-04-04 13:00:00|1183|1181.8|1184.1|1182.9|1185.7|1184.5|1179.2|1178|11209
1712239200000|2024-04-04 14:00:00|1184.2|1183|1187.2|1186|1189.7|1188.5|1184.2|1183|9184
1712242800000|2024-04-04 15:00:00|1187|1185.8|1185.6|1184.4|1188.6|1187.4|1183.9|1182.7|4773
1712246400000|2024-04-04 16:00:00|1185.5|1184.3|1183.3|1182.1|1185.6|1184.4|1182.1|1180.9|5916
1712250000000|2024-04-04 17:00:00|1183.4|1182.2|1188|1186.8|1188.1|1186.9|1182.7|1181.5|5963
1712253600000|2024-04-04 18:00:00|1187.9|1186.7|1188.9|1187.7|1189.8|1188.6|1187.8|1186.6|5688
1712275200000|2024-04-05 00:00:00|1187.6|1186.4|1184.9|1183.7|1188.5|1187.3|1184.8|1183.6|1126
1712278800000|2024-04-05 01:00:00|1184.8|1183.6|1183.4|1182.2|1185.5|1184.3|1183.4|1182.2|734
1712282400000|2024-04-05 02:00:00|1183.3|1182.1|1183.6|1182.4|1183.9|1182.7|1183.3|1182.1|245
1712286000000|2024-04-05 03:00:00|1183.4|1182.2|1184.4|1183.2|1184.4|1183.2|1183.4|1182.2|264
1712289600000|2024-04-05 04:00:00|1184.3|1183.1|1183.1|1181.9|1184.3|1183.1|1182.9|1181.7|312
1712293200000|2024-04-05 05:00:00|1183.2|1182|1183.3|1182.1|1183.5|1182.3|1182.7|1181.5|198
1712296800000|2024-04-05 06:00:00|1183.2|1182|1183|1181.8|1183.8|1182.6|1182.6|1181.4|455
1712300400000|2024-04-05 07:00:00|1183.3|1182.1|1182.4|1181.2|1184|1182.8|1182.4|1181.2|615
1712304000000|2024-04-05 08:00:00|1182.5|1181.3|1182.6|1181.4|1182.6|1181.4|1181.5|1180.3|801
1712307600000|2024-04-05 09:00:00|1182.7|1181.5|1184.7|1183.5|1184.9|1183.7|1182.1|1180.9|943
1712311200000|2024-04-05 10:00:00|1184.9|1183.7|1190|1188.8|1190|1188.8|1184.9|1183.7|1153
1712314800000|2024-04-05 11:00:00|1190.1|1188.9|1190.7|1189.5|1192.5|1191.3|1189.3|1188.1|2784
1712318400000|2024-04-05 12:00:00|1190.5|1189.3|1186.9|1185.7|1191.7|1190.5|1186.7|1185.5|1880
1712322000000|2024-04-05 13:00:00|1186.2|1185|1191.9|1190.7|1195.5|1194.3|1186.2|1185|14569
1712325600000|2024-04-05 14:00:00|1191.8|1190.6|1195.2|1194|1195.8|1194.6|1189.4|1188.2|14559
1712329200000|2024-04-05 15:00:00|1195.1|1193.9|1191.9|1190.7|1196.3|1195.1|1189.7|1188.5|8538
1712332800000|2024-04-05 16:00:00|1192.1|1190.9|1196.6|1195.4|1198.7|1197.5|1192.1|1190.9|8066
1712336400000|2024-04-05 17:00:00|1196.9|1195.7|1193.4|1192.2|1196.9|1195.7|1192.1|1190.9|9419
1712340000000|2024-04-05 18:00:00|1193.6|1192.4|1195.5|1194.3|1195.5|1194.3|1191.4|1190.2|6516
1712534400000|2024-04-08 00:00:00|1196.7|1195.5|1194.3|1193.1|1196.9|1195.7|1191.9|1190.7|2750
1712538000000|2024-04-08 01:00:00|1194.2|1193|1194.8|1193.6|1195.1|1193.9|1192.1|1190.9|1073
1712541600000|2024-04-08 02:00:00|1194.6|1193.4|1197.3|1196.1|1197.9|1196.7|1194.5|1193.3|851
1712545200000|2024-04-08 03:00:00|1197.2|1196|1196.3|1195.1|1197.9|1196.7|1195.5|1194.3|515
1712548800000|2024-04-08 04:00:00|1196.4|1195.2|1197.2|1196|1197.5|1196.3|1196.3|1195.1|304
1712552400000|2024-04-08 05:00:00|1197.1|1195.9|1195.6|1194.4|1198.4|1197.2|1195.1|1193.9|589
1712556000000|2024-04-08 06:00:00|1195.7|1194.5|1193.2|1192|1195.8|1194.6|1193|1191.8|848
1712559600000|2024-04-08 07:00:00|1193.4|1192.2|1194.2|1193|1195|1193.8|1192.8|1191.6|681
1712563200000|2024-04-08 08:00:00|1194|1192.8|1193.9|1192.7|1194.7|1193.5|1191.4|1190.2|813
1712566800000|2024-04-08 09:00:00|1194|1192.8|1192.7|1191.5|1194.8|1193.6|1191.2|1190|720
1712570400000|2024-04-08 10:00:00|1192.6|1191.4|1193.5|1192.3|1194.2|1193|1191.6|1190.4|379
1712574000000|2024-04-08 11:00:00|1193.4|1192.2|1195.5|1194.3|1195.7|1194.5|1193.1|1191.9|1255
1712577600000|2024-04-08 12:00:00|1195.2|1194|1197.6|1196.4|1198.7|1197.5|1194.7|1193.5|1308
1712581200000|2024-04-08 13:00:00|1197.8|1196.6|1194|1192.8|1201.5|1200.3|1194|1192.8|12636
1712584800000|2024-04-08 14:00:00|1193.9|1192.7|1191.9|1190.7|1196.3|1195.1|1190.4|1189.2|12752
1712588400000|2024-04-08 15:00:00|1192.2|1191|1192.1|1190.9|1196.4|1195.2|1191.6|1190.4|14123
1712592000000|2024-04-08 16:00:00|1192|1190.8|1196|1194.8|1198|1196.8|1191.8|1190.6|9144
1712595600000|2024-04-08 17:00:00|1196.1|1194.9|1191.4|1190.2|1196.1|1194.9|1191.2|1190|9831
1712599200000|2024-04-08 18:00:00|1190.9|1189.7|1191|1189.8|1191.8|1190.6|1190.4|1189.2|7470
1712620800000|2024-04-09 00:00:00|1190|1188.8|1190|1188.8|1191|1189.8|1187.8|1186.6|1316
1712624400000|2024-04-09 01:00:00|1189.9|1188.7|1189.7|1188.5|1190.9|1189.7|1188.7|1187.5|849
1712628000000|2024-04-09 02:00:00|1189.5|1188.3|1190.8|1189.6|1190.8|1189.6|1188.1|1186.9|1305
1712631600000|2024-04-09 03:00:00|1190.7|1189.5|1191.6|1190.4|1194.1|1192.9|1190.6|1189.4|1300
1712635200000|2024-04-09 04:00:00|1191.5|1190.3|1190.9|1189.7|1192.2|1191|1190.6|1189.4|142
1712638800000|2024-04-09 05:00:00|1190.8|1189.6|1189.9|1188.7|1191.3|1190.1|1189.7|1188.5|2481
1712642400000|2024-04-09 06:00:00|1189.8|1188.6|1192.4|1191.2|1194.2|1193|1189.6|1188.4|2286
1712646000000|2024-04-09 07:00:00|1192.3|1191.1|1191|1189.8|1192.9|1191.7|1190.7|1189.5|698
1712649600000|2024-04-09 08:00:00|1190.6|1189.4|1189.7|1188.5|1192.4|1191.2|1189.3|1188.1|2452
1712653200000|2024-04-09 09:00:00|1189.5|1188.3|1189.8|1188.6|1190.8|1189.6|1189.5|1188.3|2131
1712656800000|2024-04-09 10:00:00|1189.9|1188.7|1187.6|1186.4|1190.1|1188.9|1187|1185.8|3810
1712660400000|2024-04-09 11:00:00|1187.7|1186.5|1186.6|1185.4|1188.4|1187.2|1186.5|1185.3|1884
1712664000000|2024-04-09 12:00:00|1186.5|1185.3|1187.5|1186.3|1188.3|1187.1|1185.9|1184.7|1559
1712667600000|2024-04-09 13:00:00|1185.9|1184.7|1184.7|1183.5|1187.6|1186.4|1183.1|1181.9|10163
1712671200000|2024-04-09 14:00:00|1184.9|1183.7|1182.6|1181.4|1188.4|1187.2|1182.4|1181.2|10182
1712674800000|2024-04-09 15:00:00|1182.7|1181.5|1190.8|1189.6|1194|1192.8|1182.4|1181.2|12776
1712678400000|2024-04-09 16:00:00|1190.9|1189.7|1187.5|1186.3|1191.2|1190|1186|1184.8|5737
1712682000000|2024-04-09 17:00:00|1187.6|1186.4|1184.6|1183.4|1188.2|1187|1183.4|1182.2|8012
1712685600000|2024-04-09 18:00:00|1184.7|1183.5|1184.9|1183.7|1185.3|1184.1|1183.3|1182.1|5853
1712707200000|2024-04-10 00:00:00|1184.7|1183.5|1189.9|1188.7|1189.9|1188.7|1184.4|1183.2|1539
1712710800000|2024-04-10 01:00:00|1189.7|1188.5|1188|1186.8|1190.4|1189.2|1187.3|1186.1|863
1712714400000|2024-04-10 02:00:00|1188.1|1186.9|1189.6|1188.4|1190.5|1189.3|1187|1185.8|463
1712718000000|2024-04-10 03:00:00|1189.7|1188.5|1189.1|1187.9|1190.3|1189.1|1188.9|1187.7|228
1712721600000|2024-04-10 04:00:00|1189|1187.8|1189.8|1188.6|1189.9|1188.7|1189|1187.8|115
1712725200000|2024-04-10 05:00:00|1189.9|1188.7|1187.6|1186.4|1189.9|1188.7|1187.1|1185.9|528
1712728800000|2024-04-10 06:00:00|1187.5|1186.3|1187.6|1186.4|1189.4|1188.2|1187.2|1186|533
1712732400000|2024-04-10 07:00:00|1187.2|1186|1188|1186.8|1188.7|1187.5|1186.8|1185.6|433
1712736000000|2024-04-10 08:00:00|1188.1|1186.9|1189.4|1188.2|1189.6|1188.4|1186.1|1184.9|641
1712739600000|2024-04-10 09:00:00|1189.5|1188.3|1188.7|1187.5|1190.1|1188.9|1188|1186.8|1286
1712743200000|2024-04-10 10:00:00|1188.8|1187.6|1187.6|1186.4|1189.1|1187.9|1187.3|1186.1|1248
1712746800000|2024-04-10 11:00:00|1187.8|1186.6|1186.1|1184.9|1188.6|1187.4|1185.7|1184.5|562
1712750400000|2024-04-10 12:00:00|1186|1184.8|1184.4|1183.2|1187.5|1186.3|1184|1182.8|2180
1712754000000|2024-04-10 13:00:00|1182.9|1181.7|1177.7|1176.5|1185|1183.8|1177.4|1176.2|17647
1712757600000|2024-04-10 14:00:00|1177.9|1176.7|1176.2|1175|1180.9|1179.7|1174.9|1173.7|16089
1712761200000|2024-04-10 15:00:00|1176.1|1174.9|1176.7|1175.5|1179.6|1178.4|1174.4|1173.2|8565
1712764800000|2024-04-10 16:00:00|1176.9|1175.7|1176.3|1175.1|1178.9|1177.7|1174.9|1173.7|5335
1712768400000|2024-04-10 17:00:00|1176.2|1175|1175.5|1174.3|1178.5|1177.3|1173.3|1172.1|8012
1712772000000|2024-04-10 18:00:00|1175.4|1174.2|1174.2|1173|1176.1|1174.9|1173.9|1172.7|8225
1712793600000|2024-04-11 00:00:00|1173.9|1172.7|1173.8|1172.6|1175.4|1174.2|1173|1171.8|1884
1712797200000|2024-04-11 01:00:00|1173.5|1172.3|1175.5|1174.3|1176.7|1175.5|1173.1|1171.9|955
1712800800000|2024-04-11 02:00:00|1175.4|1174.2|1175|1173.8|1176|1174.8|1174.7|1173.5|867
1712804400000|2024-04-11 03:00:00|1175.1|1173.9|1174.9|1173.7|1175.5|1174.3|1174.2|1173|239
1712808000000|2024-04-11 04:00:00|1175|1173.8|1174|1172.8|1175.2|1174|1173.6|1172.4|286
1712811600000|2024-04-11 05:00:00|1173.9|1172.7|1173.3|1172.1|1174.5|1173.3|1173|1171.8|461
1712815200000|2024-04-11 06:00:00|1173.4|1172.2|1172.9|1171.7|1174.2|1173|1172.8|1171.6|596
1712818800000|2024-04-11 07:00:00|1172.8|1171.6|1173.7|1172.5|1174.2|1173|1172|1170.8|1240
1712822400000|2024-04-11 08:00:00|1173.6|1172.4|1172.4|1171.2|1174.7|1173.5|1172.4|1171.2|1112
1712826000000|2024-04-11 09:00:00|1172.5|1171.3|1173.6|1172.4|1173.6|1172.4|1170.8|1169.6|972
1712829600000|2024-04-11 10:00:00|1173.9|1172.7|1172|1170.8|1173.9|1172.7|1171.4|1170.2|667
1712833200000|2024-04-11 11:00:00|1172.2|1171|1169.6|1168.4|1172.5|1171.3|1169.1|1167.9|2832
1712836800000|2024-04-11 12:00:00|1169.7|1168.5|1172.2|1171|1174.2|1173|1169.6|1168.4|2027
1712840400000|2024-04-11 13:00:00|1172.7|1171.5|1172.2|1171|1174.5|1173.3|1170|1168.8|10268
1712844000000|2024-04-11 14:00:00|1172|1170.8|1170.8|1169.6|1174.2|1173|1169.4|1168.2|10750
1712847600000|2024-04-11 15:00:00|1170.7|1169.5|1169.1|1167.9|1171.3|1170.1|1166.2|1165|8937
1712851200000|2024-04-11 16:00:00|1166.2|1165|1171.5|1170.3|1175|1173.8|1161.4|1160.2|18574
1712854800000|2024-04-11 17:00:00|1171.4|1170.2|1167.7|1166.5|1174.1|1172.9|1167.4|1166.2|9269
1712858400000|2024-04-11 18:00:00|1167.5|1166.3|1170.2|1169|1170.6|1169.4|1167.5|1166.3|7852
1712880000000|2024-04-12 00:00:00|1168.9|1167.7|1166.9|1165.7|1169.7|1168.5|1166|1164.8|1232
1712883600000|2024-04-12 01:00:00|1167|1165.8|1166.3|1165.1|1167.6|1166.4|1164.6|1163.4|901
1712887200000|2024-04-12 02:00:00|1166.2|1165|1167.3|1166.1|1167.5|1166.3|1166.1|1164.9|360
1712890800000|2024-04-12 03:00:00|1167.4|1166.2|1166.7|1165.5|1168|1166.8|1166.5|1165.3|204
1712894400000|2024-04-12 04:00:00|1166.8|1165.6|1166|1164.8|1167|1165.8|1165.5|1164.3|357
1712898000000|2024-04-12 05:00:00|1165.8|1164.6|1167.2|1166|1167.5|1166.3|1165.5|1164.3|413
1712901600000|2024-04-12 06:00:00|1167.1|1165.9|1169.2|1168|1170|1168.8|1166.7|1165.5|1031
1712905200000|2024-04-12 07:00:00|1169.1|1167.9|1168.1|1166.9|1170.3|1169.1|1167.5|1166.3|742
1712908800000|2024-04-12 08:00:00|1168.3|1167.1|1171.8|1170.6|1172.4|1171.2|1167.9|1166.7|2058
1712912400000|2024-04-12 09:00:00|1171.9|1170.7|1172.7|1171.5|1173.5|1172.3|1171.2|1170|866
1712916000000|2024-04-12 10:00:00|1172.8|1171.6|1172.7|1171.5|1174.3|1173.1|1172.7|1171.5|864
1712919600000|2024-04-12 11:00:00|1172.6|1171.4|1176.5|1175.3|1177.4|1176.2|1171.2|1170|1984
1712923200000|2024-04-12 12:00:00|1176.6|1175.4|1172.5|1171.3|1176.8|1175.6|1171.8|1170.6|2110
1712926800000|2024-04-12 13:00:00|1175|1173.8|1186.6|1185.4|1186.6|1185.4|1173.2|1172|19000
1712930400000|2024-04-12 14:00:00|1186.7|1185.5|1182.3|1181.1|1190.2|1189|1182|1180.8|20420
1712934000000|2024-04-12 15:00:00|1182.4|1181.2|1179.8|1178.6|1182.4|1181.2|1175.2|1174|10112
1712937600000|2024-04-12 16:00:00|1179.6|1178.4|1179.8|1178.6|1182.1|1180.9|1178|1176.8|6221
1712941200000|2024-04-12 17:00:00|1180.1|1178.9|1180.6|1179.4|1181.6|1180.4|1178.4|1177.2|7669
1712944800000|2024-04-12 18:00:00|1180.5|1179.3|1182.2|1181|1184.8|1183.6|1180.4|1179.2|9511
1713139200000|2024-04-15 00:00:00|1184.4|1183.2|1184.5|1183.3|1186.3|1185.1|1183.5|1182.3|2118
1713142800000|2024-04-15 01:00:00|1184.4|1183.2|1183.1|1181.9|1185|1183.8|1181.9|1180.7|1600
1713146400000|2024-04-15 02:00:00|1183.4|1182.2|1184.8|1183.6|1185.1|1183.9|1182.2|1181|999
1713150000000|2024-04-15 03:00:00|1184.9|1183.7|1184|1182.8|1185.7|1184.5|1184|1182.8|484
1713153600000|2024-04-15 04:00:00|1183.9|1182.7|1183.9|1182.7|1184.4|1183.2|1183.3|1182.1|112
1713157200000|2024-04-15 05:00:00|1184|1182.8|1183.2|1182|1184.3|1183.1|1182.8|1181.6|562
1713160800000|2024-04-15 06:00:00|1183.1|1181.9|1179.8|1178.6|1183.1|1181.9|1179.3|1178.1|1259
1713164400000|2024-04-15 07:00:00|1179.7|1178.5|1180.3|1179.1|1180.7|1179.5|1178.8|1177.6|1092
1713168000000|2024-04-15 08:00:00|1180.4|1179.2|1180.7|1179.5|1181.3|1180.1|1179.5|1178.3|790
1713171600000|2024-04-15 09:00:00|1180.5|1179.3|1180.6|1179.4|1180.8|1179.6|1179.1|1177.9|598
1713175200000|2024-04-15 10:00:00|1180.7|1179.5|1181.8|1180.6|1182.1|1180.9|1180.5|1179.3|619
1713178800000|2024-04-15 11:00:00|1181.7|1180.5|1181.2|1180|1184.9|1183.7|1180.8|1179.6|790
1713182400000|2024-04-15 12:00:00|1181.1|1179.9|1179.8|1178.6|1182|1180.8|1177.4|1176.2|1512
1713186000000|2024-04-15 13:00:00|1177.4|1176.2|1170.8|1169.6|1178|1176.8|1169.8|1168.6|13327
1713189600000|2024-04-15 14:00:00|1170.7|1169.5|1171.9|1170.7|1173.8|1172.6|1168|1166.8|11590
1713193200000|2024-04-15 15:00:00|1171.8|1170.6|1171.7|1170.5|1175.1|1173.9|1170.6|1169.4|6429
1713196800000|2024-04-15 16:00:00|1171.6|1170.4|1171|1169.8|1174.3|1173.1|1170|1168.8|6419
1713200400000|2024-04-15 17:00:00|1170.8|1169.6|1171.2|1170|1172.5|1171.3|1167.3|1166.1|9932
1713204000000|2024-04-15 18:00:00|1171.3|1170.1|1170.3|1169.1|1172|1170.8|1169|1167.8|7977
1713225600000|2024-04-16 00:00:00|1169.1|1167.9|1169|1167.8|1171.2|1170|1168.5|1167.3|913
1713229200000|2024-04-16 01:00:00|1169.4|1168.2|1174.7|1173.5|1175.2|1174|1169.1|1167.9|2164
1713232800000|2024-04-16 02:00:00|1174.9|1173.7|1173.2|1172|1175.2|1174|1172.8|1171.6|2569
1713236400000|2024-04-16 03:00:00|1173.3|1172.1|1172.3|1171.1|1173.9|1172.7|1172|1170.8|837
1713240000000|2024-04-16 04:00:00|1172.2|1171|1172.2|1171|1172.5|1171.3|1171.8|1170.6|61
1713243600000|2024-04-16 05:00:00|1172.1|1170.9|1171.3|1170.1|1172.5|1171.3|1170.7|1169.5|406
1713247200000|2024-04-16 06:00:00|1171.2|1170|1169.5|1168.3|1171.9|1170.7|1168.3|1167.1|1572
1713250800000|2024-04-16 07:00:00|1169.3|1168.1|1167.7|1166.5|1171|1169.8|1167.6|1166.4|952
1713254400000|2024-04-16 08:00:00|1167.8|1166.6|1168.3|1167.1|1170.8|1169.6|1166.8|1165.6|857
1713258000000|2024-04-16 09:00:00|1168.2|1167|1168.6|1167.4|1169.6|1168.4|1167.2|1166|527
1713261600000|2024-04-16 10:00:00|1168.2|1167|1171.1|1169.9|1171.4|1170.2|1166.9|1165.7|1606
1713265200000|2024-04-16 11:00:00|1171.2|1170|1169.4|1168.2|1171.9|1170.7|1169.4|1168.2|1511
1713268800000|2024-04-16 12:00:00|1169.5|1168.3|1167.7|1166.5|1169.7|1168.5|1166|1164.8|1865
1713272400000|2024-04-16 13:00:00|1166.8|1165.6|1169.1|1167.9|1169.6|1168.4|1164.8|1163.6|10915
1713276000000|2024-04-16 14:00:00|1169.3|1168.1|1160.6|1159.4|1169.6|1168.4|1160.1|1158.9|13452
1713279600000|2024-04-16 15:00:00|1160.4|1159.2|1160.7|1159.5|1165.9|1164.7|1160.1|1158.9|9304
1713283200000|2024-04-16 16:00:00|1160.6|1159.4|1157|1155.8|1161.7|1160.5|1156.7|1155.5|8362
1713286800000|2024-04-16 17:00:00|1156.8|1155.6|1158|1156.8|1160.5|1159.3|1156.3|1155.1|6706
1713290400000|2024-04-16 18:00:00|1158.1|1156.9|1158.3|1157.1|1159.8|1158.6|1157.5|1156.3|8369
1713312000000|2024-04-17 00:00:00|1158.8|1157.6|1159.5|1158.3|1160.8|1159.6|1158.1|1156.9|607
1713315600000|2024-04-17 01:00:00|1159.4|1158.2|1157.7|1156.5|1160.4|1159.2|1156.5|1155.3|597
1713319200000|2024-04-17 02:00:00|1157.6|1156.4|1158.3|1157.1|1159.5|1158.3|1156.4|1155.2|1259
1713322800000|2024-04-17 03:00:00|1158|1156.8|1158|1156.8|1158.3|1157.1|1157.3|1156.1|594
1713326400000|2024-04-17 04:00:00|1158.1|1156.9|1157.7|1156.5|1158.3|1157.1|1157|1155.8|217
1713330000000|2024-04-17 05:00:00|1157.5|1156.3|1156.3|1155.1|1158|1156.8|1155.8|1154.6|322
1713333600000|2024-04-17 06:00:00|1156.2|1155|1156.1|1154.9|1156.4|1155.2|1155.1|1153.9|509
1713337200000|2024-04-17 07:00:00|1156|1154.8|1155.8|1154.6|1156.4|1155.2|1155.1|1153.9|794
1713340800000|2024-04-17 08:00:00|1155.9|1154.7|1157.2|1156|1157.7|1156.5|1155.4|1154.2|660
1713344400000|2024-04-17 09:00:00|1157.4|1156.2|1158.5|1157.3|1158.7|1157.5|1156.8|1155.6|841
1713348000000|2024-04-17 10:00:00|1158.7|1157.5|1157.6|1156.4|1159.5|1158.3|1157.5|1156.3|1555
1713351600000|2024-04-17 11:00:00|1157.5|1156.3|1159|1157.8|1159.5|1158.3|1156.7|1155.5|915
1713355200000|2024-04-17 12:00:00|1158.7|1157.5|1157.4|1156.2|1160.6|1159.4|1156.5|1155.3|1885
1713358800000|2024-04-17 13:00:00|1156|1154.8|1163.3|1162.1|1164.3|1163.1|1155.7|1154.5|9008
1713362400000|2024-04-17 14:00:00|1163.7|1162.5|1164.3|1163.1|1166.3|1165.1|1161|1159.8|9003
1713366000000|2024-04-17 15:00:00|1164.5|1163.3|1162.3|1161.1|1167.8|1166.6|1162.1|1160.9|6691
1713369600000|2024-04-17 16:00:00|1162.1|1160.9|1162.5|1161.3|1162.8|1161.6|1159.5|1158.3|6002
1713373200000|2024-04-17 17:00:00|1162.7|1161.5|1162.5|1161.3|1164|1162.8|1161.8|1160.6|5286
1713376800000|2024-04-17 18:00:00|1162.8|1161.6|1162|1160.8|1163|1161.8|1161.8|1160.6|4222
1713398400000|2024-04-18 00:00:00|1161.8|1160.6|1161.9|1160.7|1162.5|1161.3|1160.6|1159.4|3486
1713402000000|2024-04-18 01:00:00|1162|1160.8|1159.5|1158.3|1162.7|1161.5|1159.5|1158.3|702
1713405600000|2024-04-18 02:00:00|1159.7|1158.5|1162.4|1161.2|1162.7|1161.5|1159.3|1158.1|567
1713409200000|2024-04-18 03:00:00|1162.3|1161.1|1162.3|1161.1|1163.1|1161.9|1162|1160.8|718
1713412800000|2024-04-18 04:00:00|1162.2|1161|1161.8|1160.6|1162.6|1161.4|1161.7|1160.5|171
1713416400000|2024-04-18 05:00:00|1161.6|1160.4|1160.3|1159.1|1161.9|1160.7|1160.3|1159.1|703
1713420000000|2024-04-18 06:00:00|1160.6|1159.4|1161.6|1160.4|1162.5|1161.3|1160.3|1159.1|393
1713423600000|2024-04-18 07:00:00|1161.5|1160.3|1159|1157.8|1161.8|1160.6|1158.4|1157.2|690
1713427200000|2024-04-18 08:00:00|1158.9|1157.7|1158.4|1157.2|1159.5|1158.3|1157.9|1156.7|470
1713430800000|2024-04-18 09:00:00|1158.1|1156.9|1158.4|1157.2|1159.2|1158|1157.9|1156.7|1788
1713434400000|2024-04-18 10:00:00|1158.3|1157.1|1156.2|1155|1158.6|1157.4|1156.1|1154.9|858
1713438000000|2024-04-18 11:00:00|1156.1|1154.9|1155.2|1154|1156.7|1155.5|1154.7|1153.5|1237
1713441600000|2024-04-18 12:00:00|1155.4|1154.2|1154.7|1153.5|1155.7|1154.5|1152.9|1151.7|2337
1713445200000|2024-04-18 13:00:00|1156.3|1155.1|1155.7|1154.5|1157.2|1156|1151.5|1150.3|10316
1713448800000|2024-04-18 14:00:00|1155.6|1154.4|1154.7|1153.5|1159.3|1158.1|1153.5|1152.3|8155
1713452400000|2024-04-18 15:00:00|1154.5|1153.3|1151.8|1150.6|1154.6|1153.4|1150.5|1149.3|7128
1713456000000|2024-04-18 16:00:00|1151.6|1150.4|1150.8|1149.6|1153.4|1152.2|1149.6|1148.4|6626
1713459600000|2024-04-18 17:00:00|1151.1|1149.9|1149.4|1148.2|1151.8|1150.6|1149.4|1148.2|4647
1713463200000|2024-04-18 18:00:00|1149.3|1148.1|1146.5|1145.3|1149.5|1148.3|1146.3|1145.1|7085
1713484800000|2024-04-19 00:00:00|1146.8|1145.6|1145.4|1144.2|1147.7|1146.5|1144.6|1143.4|1342
1713488400000|2024-04-19 01:00:00|1145.6|1144.4|1153.1|1151.9|1153.1|1151.9|1145.1|1143.9|2821
1713492000000|2024-04-19 02:00:00|1153.2|1152|1155.8|1154.6|1157.1|1155.9|1152.4|1151.2|2128
1713495600000|2024-04-19 03:00:00|1155.9|1154.7|1153.6|1152.4|1156.3|1155.1|1153.3|1152.1|1085
1713499200000|2024-04-19 04:00:00|1153.7|1152.5|1152.6|1151.4|1154.1|1152.9|1152.4|1151.2|1309
1713502800000|2024-04-19 05:00:00|1152.9|1151.7|1154.1|1152.9|1154.4|1153.2|1151.9|1150.7|641
1713506400000|2024-04-19 06:00:00|1154.3|1153.1|1153.8|1152.6|1155.9|1154.7|1152.9|1151.7|669
1713510000000|2024-04-19 07:00:00|1153.7|1152.5|1152.2|1151|1153.9|1152.7|1151.4|1150.2|545
1713513600000|2024-04-19 08:00:00|1151.9|1150.7|1151.2|1150|1152|1150.8|1150.7|1149.5|597
1713517200000|2024-04-19 09:00:00|1151.1|1149.9|1151.2|1150|1152.7|1151.5|1150.5|1149.3|596
1713520800000|2024-04-19 10:00:00|1151.5|1150.3|1149.7|1148.5|1151.5|1150.3|1149.5|1148.3|579
1713524400000|2024-04-19 11:00:00|1149.2|1148|1147.9|1146.7|1150.6|1149.4|1147.7|1146.5|1702
1713528000000|2024-04-19 12:00:00|1148|1146.8|1150.1|1148.9|1151.4|1150.2|1147.5|1146.3|2017
1713531600000|2024-04-19 13:00:00|1152.2|1151|1149.2|1148|1155.6|1154.4|1149.2|1148|6970
1713535200000|2024-04-19 14:00:00|1148.9|1147.7|1159.1|1157.9|1160.7|1159.5|1148.9|1147.7|9292
1713538800000|2024-04-19 15:00:00|1159.2|1158|1162.7|1161.5|1163.7|1162.5|1158.9|1157.7|7754
1713542400000|2024-04-19 16:00:00|1162.9|1161.7|1165.2|1164|1165.2|1164|1159.7|1158.5|6860
1713546000000|2024-04-19 17:00:00|1164.8|1163.6|1165|1163.8|1166.7|1165.5|1162.9|1161.7|8528
1713549600000|2024-04-19 18:00:00|1164.7|1163.5|1164.4|1163.2|1165|1163.8|1163|1161.8|9714
1713744000000|2024-04-22 00:00:00|1163.9|1162.7|1163.8|1162.6|1168.3|1167.1|1163.7|1162.5|916
1713747600000|2024-04-22 01:00:00|1163.5|1162.3|1164.3|1163.1|1164.5|1163.3|1162|1160.8|551
1713751200000|2024-04-22 02:00:00|1164.2|1163|1160.8|1159.6|1164.5|1163.3|1160.5|1159.3|444
1713754800000|2024-04-22 03:00:00|1160.6|1159.4|1161.5|1160.3|1161.9|1160.7|1160.2|1159|485
1713758400000|2024-04-22 04:00:00|1161.3|1160.1|1161.1|1159.9|1161.5|1160.3|1160.9|1159.7|169
1713762000000|2024-04-22 05:00:00|1161|1159.8|1160.8|1159.6|1161.8|1160.6|1160.5|1159.3|480
1713765600000|2024-04-22 06:00:00|1160.9|1159.7|1160.8|1159.6|1162.1|1160.9|1160.6|1159.4|499
1713769200000|2024-04-22 07:00:00|1160.7|1159.5|1159.8|1158.6|1160.8|1159.6|1159.8|1158.6|359
1713772800000|2024-04-22 08:00:00|1159.6|1158.4|1160.9|1159.7|1161.2|1160|1159.1|1157.9|1918
1713776400000|2024-04-22 09:00:00|1160.8|1159.6|1159.6|1158.4|1161.6|1160.4|1159.2|1158|808
1713780000000|2024-04-22 10:00:00|1159.8|1158.6|1162.1|1160.9|1163.9|1162.7|1159.8|1158.6|531
1713783600000|2024-04-22 11:00:00|1162.2|1161|1161.4|1160.2|1163.1|1161.9|1161.1|1159.9|666
1713787200000|2024-04-22 12:00:00|1161.6|1160.4|1160.7|1159.5|1163.9|1162.7|1160.6|1159.4|1258
1713790800000|2024-04-22 13:00:00|1160.9|1159.7|1166.7|1165.5|1167.9|1166.7|1159.2|1158|5760
1713794400000|2024-04-22 14:00:00|1166.9|1165.7|1171.7|1170.5|1172.6|1171.4|1165.6|1164.4|12339
1713798000000|2024-04-22 15:00:00|1171.6|1170.4|1173.2|1172|1177.9|1176.7|1170.1|1168.9|14899
1713801600000|2024-04-22 16:00:00|1173.4|1172.2|1179.2|1178|1179.9|1178.7|1172.3|1171.1|8798
1713805200000|2024-04-22 17:00:00|1179.4|1178.2|1178.5|1177.3|1181.7|1180.5|1177.9|1176.7|6955
1713808800000|2024-04-22 18:00:00|1178.7|1177.5|1176.2|1175|1179.2|1178|1174.9|1173.7|5527
1713830400000|2024-04-23 00:00:00|1176.4|1175.2|1177.5|1176.3|1178.1|1176.9|1175.1|1173.9|965
1713834000000|2024-04-23 01:00:00|1177.4|1176.2|1179|1177.8|1179|1177.8|1175.9|1174.7|491
1713837600000|2024-04-23 02:00:00|1179.1|1177.9|1183|1181.8|1184|1182.8|1178.3|1177.1|2546
1713841200000|2024-04-23 03:00:00|1183.3|1182.1|1180.5|1179.3|1183.3|1182.1|1179.4|1178.2|1192
1713844800000|2024-04-23 04:00:00|1180.8|1179.6|1180|1178.8|1180.8|1179.6|1179.5|1178.3|1099
1713848400000|2024-04-23 05:00:00|1180.3|1179.1|1179.3|1178.1|1181.3|1180.1|1178.8|1177.6|96
1713852000000|2024-04-23 06:00:00|1179.1|1177.9|1178.1|1176.9|1179.8|1178.6|1176.8|1175.6|1333
1713855600000|2024-04-23 07:00:00|1178.2|1177|1182.8|1181.6|1182.8|1181.6|1177.8|1176.6|1080
1713859200000|2024-04-23 08:00:00|1182.7|1181.5|1181.5|1180.3|1183.3|1182.1|1180.3|1179.1|1010
1713862800000|2024-04-23 09:00:00|1181.4|1180.2|1178.1|1176.9|1181.6|1180.4|1178.1|1176.9|503
1713866400000|2024-04-23 10:00:00|1178.4|1177.2|1178.2|1177|1179.1|1177.9|1177.1|1175.9|219
1713870000000|2024-04-23 11:00:00|1178.3|1177.1|1174.9|1173.7|1179.1|1177.9|1174.8|1173.6|908
1713873600000|2024-04-23 12:00:00|1175|1173.8|1173.8|1172.6|1175.9|1174.7|1172.9|1171.7|821
1713877200000|2024-04-23 13:00:00|1173.2|1172|1178.9|1177.7|1181.9|1180.7|1173.2|1172|12425
1713880800000|2024-04-23 14:00:00|1179.1|1177.9|1179.4|1178.2|1182.2|1181|1175.2|1174|10272
1713884400000|2024-04-23 15:00:00|1179.5|1178.3|1179.9|1178.7|1181.2|1180|1177.7|1176.5|5371
1713888000000|2024-04-23 16:00:00|1180.2|1179|1180.4|1179.2|1181.2|1180|1179.2|1178|4598
1713891600000|2024-04-23 17:00:00|1180.7|1179.5|1183|1181.8|1183|1181.8|1179.4|1178.2|4785
1713895200000|2024-04-23 18:00:00|1183.2|1182|1181|1179.8|1183.2|1182|1180.7|1179.5|5284
1713916800000|2024-04-24 00:00:00|1180.5|1179.3|1183.3|1182.1|1183.8|1182.6|1180.4|1179.2|3761
1713920400000|2024-04-24 01:00:00|1183.5|1182.3|1185.3|1184.1|1185.8|1184.6|1183.3|1182.1|1134
1713924000000|2024-04-24 02:00:00|1185.2|1184|1183.6|1182.4|1185.8|1184.6|1183.3|1182.1|101
1713927600000|2024-04-24 03:00:00|1183.8|1182.6|1184.4|1183.2|1185.4|1184.2|1183.5|1182.3|164
1713931200000|2024-04-24 04:00:00|1184.5|1183.3|1184.1|1182.9|1184.6|1183.4|1183.9|1182.7|186
1713934800000|2024-04-24 05:00:00|1183.9|1182.7|1184.6|1183.4|1184.6|1183.4|1183.1|1181.9|90
1713938400000|2024-04-24 06:00:00|1184.9|1183.7|1183.4|1182.2|1185.1|1183.9|1182.5|1181.3|1633
1713942000000|2024-04-24 07:00:00|1183.3|1182.1|1182.2|1181|1183.4|1182.2|1181.6|1180.4|182
1713945600000|2024-04-24 08:00:00|1182.4|1181.2|1180.4|1179.2|1182.8|1181.6|1180.2|1179|1156
1713949200000|2024-04-24 09:00:00|1180.7|1179.5|1180.2|1179|1182.2|1181|1179.4|1178.2|245
1713952800000|2024-04-24 10:00:00|1179.9|1178.7|1180.7|1179.5|1181.4|1180.2|1179.4|1178.2|1314
1713956400000|2024-04-24 11:00:00|1180.8|1179.6|1180.9|1179.7|1181.7|1180.5|1179.7|1178.5|671
1713960000000|2024-04-24 12:00:00|1180.8|1179.6|1181.9|1180.7|1185|1183.8|1180|1178.8|1131
1713963600000|2024-04-24 13:00:00|1181.4|1180.2|1184.9|1183.7|1189.4|1188.2|1181.4|1180.2|7046
1713967200000|2024-04-24 14:00:00|1184.7|1183.5|1186.7|1185.5|1186.9|1185.7|1181.7|1180.5|4825
1713970800000|2024-04-24 15:00:00|1186.4|1185.2|1184.9|1183.7|1191.7|1190.5|1182.9|1181.7|10509
1713974400000|2024-04-24 16:00:00|1184.8|1183.6|1184.4|1183.2|1187.2|1186|1182.2|1181|5315
1713978000000|2024-04-24 17:00:00|1184.2|1183|1180.7|1179.5|1185.9|1184.7|1179.4|1178.2|5940
1713981600000|2024-04-24 18:00:00|1180.9|1179.7|1181.4|1180.2|1182.7|1181.5|1179.9|1178.7|3919
1714003200000|2024-04-25 00:00:00|1180.2|1179|1176.7|1175.5|1181|1179.8|1176.5|1175.3|1323
1714006800000|2024-04-25 01:00:00|1176.5|1175.3|1175.8|1174.6|1178|1176.8|1175.3|1174.1|307
1714010400000|2024-04-25 02:00:00|1175.6|1174.4|1174.8|1173.6|1176.5|1175.3|1174.8|1173.6|212
1714014000000|2024-04-25 03:00:00|1174.9|1173.7|1174.5|1173.3|1175.8|1174.6|1173.3|1172.1|1077
1714017600000|2024-04-25 04:00:00|1174.4|1173.2|1174.3|1173.1|1174.5|1173.3|1174.2|1173|19
1714021200000|2024-04-25 05:00:00|1174|1172.8|1174|1172.8|1174.8|1173.6|1173.8|1172.6|70
1714024800000|2024-04-25 06:00:00|1174.1|1172.9|1176.2|1175|1176.3|1175.1|1173.6|1172.4|212
1714028400000|2024-04-25 07:00:00|1176.1|1174.9|1175.6|1174.4|1176.6|1175.4|1173.8|1172.6|143
1714032000000|2024-04-25 08:00:00|1175.3|1174.1|1178.6|1177.4|1179.6|1178.4|1175.3|1174.1|852
1714035600000|2024-04-25 09:00:00|1178.5|1177.3|1177.6|1176.4|1179.1|1177.9|1176.1|1174.9|122
1714039200000|2024-04-25 10:00:00|1177.3|1176.1|1174.1|1172.9|1177.6|1176.4|1173.6|1172.4|509
1714042800000|2024-04-25 11:00:00|1174.4|1173.2|1175.9|1174.7|1177.2|1176|1174.4|1173.2|298
1714046400000|2024-04-25 12:00:00|1175.7|1174.5|1173.4|1172.2|1177.6|1176.4|1172.1|1170.9|1668
1714050000000|2024-04-25 13:00:00|1172.6|1171.4|1174.9|1173.7|1175.1|1173.9|1169.4|1168.2|11314
1714053600000|2024-04-25 14:00:00|1174.6|1173.4|1169.9|1168.7|1175.6|1174.4|1169.6|1168.4|8984
1714057200000|2024-04-25 15:00:00|1169.6|1168.4|1171.4|1170.2|1172.1|1170.9|1167.1|1165.9|5725
1714060800000|2024-04-25 16:00:00|1171.1|1169.9|1176.1|1174.9|1177.1|1175.9|1170.4|1169.2|11445
1714064400000|2024-04-25 17:00:00|1176.4|1175.2|1182.4|1181.2|1183.6|1182.4|1175.9|1174.7|5969
1714068000000|2024-04-25 18:00:00|1182.1|1180.9|1179.4|1178.2|1182.1|1180.9|1178.7|1177.5|8690
1714089600000|2024-04-26 00:00:00|1179.2|1178|1180|1178.8|1181|1179.8|1178.7|1177.5|1027
1714093200000|2024-04-26 01:00:00|1179.7|1178.5|1180.2|1179|1180.5|1179.3|1179|1177.8|654
1714096800000|2024-04-26 02:00:00|1180.5|1179.3|1179.8|1178.6|1181|1179.8|1179.2|1178|231
1714100400000|2024-04-26 03:00:00|1179.9|1178.7|1180.3|1179.1|1180.8|1179.6|1179.5|1178.3|680
1714104000000|2024-04-26 04:00:00|1180.4|1179.2|1179.5|1178.3|1180.8|1179.6|1179.5|1178.3|128
1714107600000|2024-04-26 05:00:00|1179.6|1178.4|1180.3|1179.1|1180.5|1179.3|1179.3|1178.1|371
1714111200000|2024-04-26 06:00:00|1180.2|1179|1179.3|1178.1|1180.3|1179.1|1178.8|1177.6|671
1714114800000|2024-04-26 07:00:00|1179.5|1178.3|1177.3|1176.1|1179.8|1178.6|1177.3|1176.1|444
1714118400000|2024-04-26 08:00:00|1177.1|1175.9|1175.8|1174.6|1177.1|1175.9|1175.3|1174.1|819
1714122000000|2024-04-26 09:00:00|1175.6|1174.4|1176.1|1174.9|1177.1|1175.9|1175.1|1173.9|957
1714125600000|2024-04-26 10:00:00|1175.8|1174.6|1175.6|1174.4|1176.8|1175.6|1175.6|1174.4|866
1714129200000|2024-04-26 11:00:00|1175.8|1174.6|1174.9|1173.7|1178.1|1176.9|1173.1|1171.9|1495
1714132800000|2024-04-26 12:00:00|1175|1173.8|1175.6|1174.4|1175.9|1174.7|1172.9|1171.7|1840
1714136400000|2024-04-26 13:00:00|1173.9|1172.7|1176.7|1175.5|1180.4|1179.2|1173.9|1172.7|8879
1714140000000|2024-04-26 14:00:00|1176.9|1175.7|1177.1|1175.9|1179.9|1178.7|1175.9|1174.7|11138
1714143600000|2024-04-26 15:00:00|1176.9|1175.7|1177.9|1176.7|1179.4|1178.2|1176.5|1175.3|5843
1714147200000|2024-04-26 16:00:00|1178.1|1176.9|1178.7|1177.5|1179.2|1178|1176.4|1175.2|10670
1714150800000|2024-04-26 17:00:00|1178.3|1177.1|1175.2|1174|1178.4|1177.2|1173.2|1172|9517
1714154400000|2024-04-26 18:00:00|1175.4|1174.2|1177.4|1176.2|1178.4|1177.2|1174.7|1173.5|9191
1714348800000|2024-04-29 00:00:00|1177.1|1175.9|1180.7|1179.5|1180.8|1179.6|1176.2|1175|4090
1714352400000|2024-04-29 01:00:00|1180.8|1179.6|1177.7|1176.5|1183.6|1182.4|1176.6|1175.4|2008
1714356000000|2024-04-29 02:00:00|1177.8|1176.6|1181.4|1180.2|1181.7|1180.5|1177.3|1176.1|663
1714359600000|2024-04-29 03:00:00|1181.2|1180|1180.6|1179.4|1181.2|1180|1180.4|1179.2|287
1714363200000|2024-04-29 04:00:00|1180.5|1179.3|1181.6|1180.4|1181.6|1180.4|1180.4|1179.2|494
1714366800000|2024-04-29 05:00:00|1181.4|1180.2|1181.8|1180.6|1182.1|1180.9|1180.9|1179.7|290
1714370400000|2024-04-29 06:00:00|1181.9|1180.7|1179.6|1178.4|1182.1|1180.9|1179.4|1178.2|550
1714374000000|2024-04-29 07:00:00|1179.4|1178.2|1178.9|1177.7|1180.3|1179.1|1178.4|1177.2|1041
1714377600000|2024-04-29 08:00:00|1179|1177.8|1181.6|1180.4|1182.1|1180.9|1178.9|1177.7|1103
1714381200000|2024-04-29 09:00:00|1181.3|1180.1|1182.8|1181.6|1183.2|1182|1179.3|1178.1|1004
1714384800000|2024-04-29 10:00:00|1182.6|1181.4|1182.8|1181.6|1182.8|1181.6|1181.8|1180.6|756
1714388400000|2024-04-29 11:00:00|1183.3|1182.1|1183.1|1181.9|1184.1|1182.9|1181.8|1180.6|1613
1714392000000|2024-04-29 12:00:00|1183.2|1182|1182.2|1181|1187.3|1186.1|1182.2|1181|3924
1714395600000|2024-04-29 13:00:00|1183.8|1182.6|1183.8|1182.6|1189.7|1188.5|1183.6|1182.4|14619
1714399200000|2024-04-29 14:00:00|1184.1|1182.9|1180.8|1179.6|1184.3|1183.1|1177.9|1176.7|17879
1714402800000|2024-04-29 15:00:00|1180.9|1179.7|1178.6|1177.4|1182.1|1180.9|1175.5|1174.3|10341
1714406400000|2024-04-29 16:00:00|1178.4|1177.2|1188.9|1187.7|1189.2|1188|1178.1|1176.9|11178
1714410000000|2024-04-29 17:00:00|1189.2|1188|1184|1182.8|1190.6|1189.4|1184|1182.8|15511
1714413600000|2024-04-29 18:00:00|1184.3|1183.1|1183.8|1182.6|1184.3|1183.1|1181.6|1180.4|9367
1714435200000|2024-04-30 00:00:00|1182|1180.8|1178|1176.8|1183|1181.8|1176.6|1175.4|2562
1714438800000|2024-04-30 01:00:00|1177.8|1176.6|1177.1|1175.9|1178.3|1177.1|1176.3|1175.1|1352
1714442400000|2024-04-30 02:00:00|1177|1175.8|1175.3|1174.1|1177.4|1176.2|1174.6|1173.4|1284
1714446000000|2024-04-30 03:00:00|1175.2|1174|1174.8|1173.6|1175.3|1174.1|1174.3|1173.1|401
1714449600000|2024-04-30 04:00:00|1175|1173.8|1174.7|1173.5|1175.1|1173.9|1174.6|1173.4|229
1714453200000|2024-04-30 05:00:00|1174.6|1173.4|1174.3|1173.1|1174.8|1173.6|1173.1|1171.9|722
1714456800000|2024-04-30 06:00:00|1174.1|1172.9|1179.5|1178.3|1179.5|1178.3|1174.1|1172.9|2061
1714460400000|2024-04-30 07:00:00|1179.3|1178.1|1178|1176.8|1179.8|1178.6|1177|1175.8|1389
1714464000000|2024-04-30 08:00:00|1177.8|1176.6|1179.9|1178.7|1181.3|1180.1|1177.5|1176.3|1253
1714467600000|2024-04-30 09:00:00|1180|1178.8|1180.6|1179.4|1183|1181.8|1180|1178.8|911
1714471200000|2024-04-30 10:00:00|1180.5|1179.3|1182.5|1181.3|1183.6|1182.4|1180|1178.8|874
1714474800000|2024-04-30 11:00:00|1182.3|1181.1|1180.7|1179.5|1183.2|1182|1179.7|1178.5|1373
1714478400000|2024-04-30 12:00:00|1180.5|1179.3|1178.9|1177.7|1181|1179.8|1177.5|1176.3|2646
1714482000000|2024-04-30 13:00:00|1177.8|1176.6|1172|1170.8|1180.3|1179.1|1171.6|1170.4|9703
1714485600000|2024-04-30 14:00:00|1172.1|1170.9|1161.6|1160.4|1172.6|1171.4|1161.6|1160.4|20057
1714489200000|2024-04-30 15:00:00|1161.8|1160.6|1164.8|1163.6|1166.2|1165|1161.6|1160.4|9826
1714492800000|2024-04-30 16:00:00|1164.6|1163.4|1160.3|1159.1|1164.8|1163.6|1159.1|1157.9|9807
1714496400000|2024-04-30 17:00:00|1160.1|1158.9|1163.7|1162.5|1165.2|1164|1160.1|1158.9|6723
1714500000000|2024-04-30 18:00:00|1163.9|1162.7|1163|1161.8|1165.2|1164|1162.8|1161.6|4817
1714521600000|2024-05-01 00:00:00|1159.5|1158.3|1158.6|1157.4|1161.1|1159.9|1156.8|1155.6|2297
1714525200000|2024-05-01 01:00:00|1158.4|1157.2|1159|1157.8|1159.3|1158.1|1158.1|1156.9|353
1714528800000|2024-05-01 02:00:00|1159.1|1157.9|1159.6|1158.4|1159.8|1158.6|1158.8|1157.6|666
1714532400000|2024-05-01 03:00:00|1159.5|1158.3|1159|1157.8|1159.5|1158.3|1158.8|1157.6|229
1714536000000|2024-05-01 04:00:00|1159.1|1157.9|1159.8|1158.6|1159.9|1158.7|1159|1157.8|110
1714539600000|2024-05-01 05:00:00|1159.5|1158.3|1157.9|1156.7|1159.8|1158.6|1157.9|1156.7|318
1714543200000|2024-05-01 06:00:00|1157.8|1156.6|1158.3|1157.1|1159.8|1158.6|1157.5|1156.3|838
1714546800000|2024-05-01 07:00:00|1158.5|1157.3|1158.5|1157.3|1159|1157.8|1157.8|1156.6|396
1714550400000|2024-05-01 08:00:00|1158.4|1157.2|1158.4|1157.2|1159|1157.8|1157.5|1156.3|488
1714554000000|2024-05-01 09:00:00|1158.3|1157.1|1156.8|1155.6|1158.5|1157.3|1156.8|1155.6|458
1714557600000|2024-05-01 10:00:00|1156.9|1155.7|1158.7|1157.5|1159.3|1158.1|1156.8|1155.6|413
1714561200000|2024-05-01 11:00:00|1157.4|1156.2|1158|1156.8|1159.3|1158.1|1157.3|1156.1|828
1714564800000|2024-05-01 12:00:00|1158.3|1157.1|1160.7|1159.5|1162|1160.8|1158|1156.8|1966
1714568400000|2024-05-01 13:00:00|1161.5|1160.3|1165.9|1164.7|1166.6|1165.4|1161.5|1160.3|6984
1714572000000|2024-05-01 14:00:00|1165.6|1164.4|1165.5|1164.3|1167.8|1166.6|1163.4|1162.2|8487
1714575600000|2024-05-01 15:00:00|1165.4|1164.2|1169|1167.8|1171.5|1170.3|1162.7|1161.5|11721
1714579200000|2024-05-01 16:00:00|1169.2|1168|1168.4|1167.2|1169.7|1168.5|1165.3|1164.1|4987
1714582800000|2024-05-01 17:00:00|1168.5|1167.3|1171.3|1170.1|1171.5|1170.3|1166.1|1164.9|5359
1714586400000|2024-05-01 18:00:00|1171|1169.8|1169.8|1168.6|1171.5|1170.3|1168.8|1167.6|3862
1714608000000|2024-05-02 00:00:00|1171.9|1170.7|1175.8|1174.6|1178.5|1177.3|1171.9|1170.7|2658
1714611600000|2024-05-02 01:00:00|1176.1|1174.9|1175.3|1174.1|1177.7|1176.5|1175|1173.8|946
1714615200000|2024-05-02 02:00:00|1175.5|1174.3|1175.5|1174.3|1176.5|1175.3|1175.4|1174.2|414
1714618800000|2024-05-02 03:00:00|1175.3|1174.1|1176|1174.8|1176.5|1175.3|1175|1173.8|269
1714622400000|2024-05-02 04:00:00|1176.4|1175.2|1177.7|1176.5|1178|1176.8|1176|1174.8|340
1714626000000|2024-05-02 05:00:00|1177.6|1176.4|1177.5|1176.3|1178.3|1177.1|1177.2|1176|393
1714629600000|2024-05-02 06:00:00|1177.7|1176.5|1178.5|1177.3|1178.7|1177.5|1177.5|1176.3|631
1714633200000|2024-05-02 07:00:00|1178.4|1177.2|1181.7|1180.5|1181.7|1180.5|1177.7|1176.5|1326
1714636800000|2024-05-02 08:00:00|1181.9|1180.7|1181.6|1180.4|1182.7|1181.5|1180.3|1179.1|1992
1714640400000|2024-05-02 09:00:00|1181.5|1180.3|1181.1|1179.9|1182.7|1181.5|1180.4|1179.2|936
1714644000000|2024-05-02 10:00:00|1180.9|1179.7|1179.5|1178.3|1181.8|1180.6|1179.5|1178.3|1106
1714647600000|2024-05-02 11:00:00|1179.3|1178.1|1183.5|1182.3|1185.2|1184|1179.3|1178.1|2681
1714651200000|2024-05-02 12:00:00|1183.3|1182.1|1183.6|1182.4|1185.5|1184.3|1183|1181.8|2590
1714654800000|2024-05-02 13:00:00|1183.2|1182|1187.1|1185.9|1187.6|1186.4|1180.3|1179.1|11774
1714658400000|2024-05-02 14:00:00|1187.3|1186.1|1189.3|1188.1|1191.5|1190.3|1185.9|1184.7|16455
1714662000000|2024-05-02 15:00:00|1189.1|1187.9|1190.4|1189.2|1191.1|1189.9|1186.2|1185|9646
1714665600000|2024-05-02 16:00:00|1190.2|1189|1196.3|1195.1|1201.3|1200.1|1190.1|1188.9|22888
1714669200000|2024-05-02 17:00:00|1196.1|1194.9|1197.2|1196|1199.9|1198.7|1194.2|1193|13111
1714672800000|2024-05-02 18:00:00|1197|1195.8|1199.5|1198.3|1200.3|1199.1|1195.9|1194.7|10014
1714694400000|2024-05-03 00:00:00|1198|1196.8|1198.7|1197.5|1201.2|1200|1197.9|1196.7|1985
1714698000000|2024-05-03 01:00:00|1198.4|1197.2|1200.4|1199.2|1201.5|1200.3|1198.4|1197.2|1002
1714701600000|2024-05-03 02:00:00|1200|1198.8|1205.8|1204.6|1206.3|1205.1|1199.5|1198.3|2662
1714705200000|2024-05-03 03:00:00|1205.6|1204.4|1204.7|1203.5|1206.1|1204.9|1203.9|1202.7|819
1714708800000|2024-05-03 04:00:00|1204.4|1203.2|1205.7|1204.5|1206.2|1205|1204.4|1203.2|377
1714712400000|2024-05-03 05:00:00|1205.4|1204.2|1206.2|1205|1207.6|1206.4|1205.2|1204|1200
1714716000000|2024-05-03 06:00:00|1206.1|1204.9|1207.8|1206.6|1207.9|1206.7|1205.4|1204.2|833
1714719600000|2024-05-03 07:00:00|1207.7|1206.5|1204.8|1203.6|1211.7|1210.5|1204.2|1203|3209
1714723200000|2024-05-03 08:00:00|1204.9|1203.7|1203.9|1202.7|1205.2|1204|1202|1200.8|1828
1714726800000|2024-05-03 09:00:00|1203.8|1202.6|1206.4|1205.2|1209.2|1208|1203.7|1202.5|1561
1714730400000|2024-05-03 10:00:00|1206.5|1205.3|1206.3|1205.1|1208|1206.8|1204.9|1203.7|925
1714734000000|2024-05-03 11:00:00|1206.1|1204.9|1210.2|1209|1210.5|1209.3|1204.9|1203.7|1707
1714737600000|2024-05-03 12:00:00|1210.1|1208.9|1208.1|1206.9|1210.5|1209.3|1204.3|1203.1|4142
1714741200000|2024-05-03 13:00:00|1210.3|1209.1|1211.5|1210.3|1212.6|1211.4|1204.5|1203.3|13314
1714744800000|2024-05-03 14:00:00|1212.2|1211|1207.5|1206.3|1213.5|1212.3|1204.4|1203.2|15024
1714748400000|2024-05-03 15:00:00|1207.2|1206|1203.5|1202.3|1207.9|1206.7|1202.2|1201|9159
1714752000000|2024-05-03 16:00:00|1203.6|1202.4|1208.2|1207|1208.2|1207|1203.1|1201.9|7908
1714755600000|2024-05-03 17:00:00|1208|1206.8|1212.6|1211.4|1214.1|1212.9|1207.9|1206.7|12889
1714759200000|2024-05-03 18:00:00|1212.8|1211.6|1215.3|1214.1|1215.3|1214.1|1211.6|1210.4|8317
1714953600000|2024-05-06 00:00:00|1214.2|1213|1210.3|1209.1|1217.1|1215.9|1209.2|1208|4444
1714957200000|2024-05-06 01:00:00|1210.1|1208.9|1207.9|1206.7|1212.1|1210.9|1207.3|1206.1|1809
1714960800000|2024-05-06 02:00:00|1208|1206.8|1207.2|1206|1208.2|1207|1207.2|1206|703
1714964400000|2024-05-06 03:00:00|1207.4|1206.2|1206.9|1205.7|1207.5|1206.3|1206.5|1205.3|337
1714968000000|2024-05-06 04:00:00|1206.6|1205.4|1206.9|1205.7|1207.1|1205.9|1206.6|1205.4|276
1714971600000|2024-05-06 05:00:00|1207|1205.8|1206.9|1205.7|1207.1|1205.9|1206.4|1205.2|667
1714975200000|2024-05-06 06:00:00|1206.7|1205.5|1206.9|1205.7|1207.1|1205.9|1205.9|1204.7|1297
1714978800000|2024-05-06 07:00:00|1206.8|1205.6|1206.3|1205.1|1207.9|1206.7|1206.1|1204.9|1217
1714982400000|2024-05-06 08:00:00|1206.1|1204.9|1208.1|1206.9|1208.2|1207|1205.4|1204.2|1138
1714986000000|2024-05-06 09:00:00|1208|1206.8|1208.4|1207.2|1208.4|1207.2|1207.6|1206.4|1212
1714989600000|2024-05-06 10:00:00|1208.2|1207|1211.3|1210.1|1211.3|1210.1|1206.3|1205.1|1293
1714993200000|2024-05-06 11:00:00|1211.5|1210.3|1211.5|1210.3|1212.3|1211.1|1209.9|1208.7|2042
1714996800000|2024-05-06 12:00:00|1211.3|1210.1|1211.8|1210.6|1213.2|1212|1208.8|1207.6|1687
1715000400000|2024-05-06 13:00:00|1215|1213.8|1227.2|1226|1229.3|1228.1|1214.9|1213.7|15152
1715004000000|2024-05-06 14:00:00|1226.7|1225.5|1235.5|1234.3|1236|1234.8|1226.3|1225.1|18117
1715007600000|2024-05-06 15:00:00|1235.6|1234.4|1237.3|1236.1|1237.6|1236.4|1229|1227.8|16113
1715011200000|2024-05-06 16:00:00|1237.2|1236|1239.9|1238.7|1243.9|1242.7|1236.1|1234.9|17907
1715014800000|2024-05-06 17:00:00|1239.8|1238.6|1246.6|1245.4|1246.6|1245.4|1238.4|1237.2|16794
1715018400000|2024-05-06 18:00:00|1246.4|1245.2|1241.9|1240.7|1246.8|1245.6|1241.9|1240.7|10925
1715040000000|2024-05-07 00:00:00|1242.5|1241.3|1240.7|1239.5|1249.9|1248.7|1240|1238.8|5148
1715043600000|2024-05-07 01:00:00|1240.8|1239.6|1241.1|1239.9|1243|1241.8|1239.5|1238.3|3259
1715047200000|2024-05-07 02:00:00|1241.3|1240.1|1241.8|1240.6|1242.3|1241.1|1240|1238.8|1634
1715050800000|2024-05-07 03:00:00|1241.9|1240.7|1242.6|1241.4|1242.9|1241.7|1240.3|1239.1|665
1715054400000|2024-05-07 04:00:00|1242.9|1241.7|1242.7|1241.5|1244|1242.8|1242.6|1241.4|376
1715058000000|2024-05-07 05:00:00|1243|1241.8|1244.9|1243.7|1245.8|1244.6|1243|1241.8|876
1715061600000|2024-05-07 06:00:00|1244.8|1243.6|1244.2|1243|1244.8|1243.6|1241.4|1240.2|1704
1715065200000|2024-05-07 07:00:00|1244.6|1243.4|1244.4|1243.2|1246.6|1245.4|1243.8|1242.6|1092
1715068800000|2024-05-07 08:00:00|1244.5|1243.3|1241.3|1240.1|1245.8|1244.6|1239|1237.8|1261
1715072400000|2024-05-07 09:00:00|1241|1239.8|1238.8|1237.6|1241.7|1240.5|1237.4|1236.2|2456
1715076000000|2024-05-07 10:00:00|1238.7|1237.5|1238.3|1237.1|1239.6|1238.4|1237.3|1236.1|958
1715079600000|2024-05-07 11:00:00|1238.6|1237.4|1239.3|1238.1|1241.5|1240.3|1237.9|1236.7|1490
1715083200000|2024-05-07 12:00:00|1239.4|1238.2|1237.1|1235.9|1239.4|1238.2|1236.1|1234.9|2729
1715086800000|2024-05-07 13:00:00|1239.6|1238.4|1243.5|1242.3|1247.3|1246.1|1238.2|1237|16553
1715090400000|2024-05-07 14:00:00|1243.2|1242|1244.5|1243.3|1252.3|1251.1|1242.5|1241.3|18575
1715094000000|2024-05-07 15:00:00|1244.7|1243.5|1243|1241.8|1247|1245.8|1241.8|1240.6|9805
1715097600000|2024-05-07 16:00:00|1242.7|1241.5|1244.4|1243.2|1245.6|1244.4|1240.6|1239.4|10135
1715101200000|2024-05-07 17:00:00|1244.5|1243.3|1244.4|1243.2|1247.1|1245.9|1242.3|1241.1|8763
1715104800000|2024-05-07 18:00:00|1244.5|1243.3|1242.5|1241.3|1245.2|1244|1242|1240.8|6966
1715126400000|2024-05-08 00:00:00|1241.5|1240.3|1238.7|1237.5|1241.5|1240.3|1237.2|1236|1719
1715130000000|2024-05-08 01:00:00|1238.9|1237.7|1238|1236.8|1239.2|1238|1237.6|1236.4|1035
1715133600000|2024-05-08 02:00:00|1237.9|1236.7|1239.1|1237.9|1239.4|1238.2|1237.2|1236|1069
1715137200000|2024-05-08 03:00:00|1239.2|1238|1237.9|1236.7|1239.6|1238.4|1237.9|1236.7|694
1715140800000|2024-05-08 04:00:00|1237.7|1236.5|1237.5|1236.3|1238.2|1237|1237.2|1236|318
1715144400000|2024-05-08 05:00:00|1237.6|1236.4|1238.5|1237.3|1239.3|1238.1|1237.1|1235.9|658
1715148000000|2024-05-08 06:00:00|1238.4|1237.2|1240.1|1238.9|1240.4|1239.2|1237.5|1236.3|1200
1715151600000|2024-05-08 07:00:00|1240|1238.8|1238.5|1237.3|1240.2|1239|1237.6|1236.4|717
1715155200000|2024-05-08 08:00:00|1238.3|1237.1|1243.6|1242.4|1243.9|1242.7|1237.8|1236.6|1570
1715158800000|2024-05-08 09:00:00|1243.5|1242.3|1241.8|1240.6|1244.2|1243|1241.3|1240.1|1209
1715162400000|2024-05-08 10:00:00|1241.6|1240.4|1240.9|1239.7|1242.6|1241.4|1240.6|1239.4|812
1715166000000|2024-05-08 11:00:00|1241|1239.8|1239.2|1238|1241.4|1240.2|1239.1|1237.9|1025
1715169600000|2024-05-08 12:00:00|1239.4|1238.2|1236|1234.8|1239.9|1238.7|1235.5|1234.3|2179
1715173200000|2024-05-08 13:00:00|1235.7|1234.5|1236.1|1234.9|1236.9|1235.7|1229.1|1227.9|13940
1715176800000|2024-05-08 14:00:00|1235.9|1234.7|1235.1|1233.9|1238.3|1237.1|1233|1231.8|12347
1715180400000|2024-05-08 15:00:00|1234.9|1233.7|1235.5|1234.3|1239.9|1238.7|1233.4|1232.2|10402
1715184000000|2024-05-08 16:00:00|1235.3|1234.1|1229.5|1228.3|1237.5|1236.3|1229.2|1228|8136
1715187600000|2024-05-08 17:00:00|1229.4|1228.2|1225|1223.8|1230.6|1229.4|1223.9|1222.7|10694
1715191200000|2024-05-08 18:00:00|1224.8|1223.6|1226.3|1225.1|1226.8|1225.6|1223.4|1222.2|5668
1715212800000|2024-05-09 00:00:00|1225.8|1224.6|1229.2|1228|1229.2|1228|1224.6|1223.4|1549
1715216400000|2024-05-09 01:00:00|1229.1|1227.9|1230.1|1228.9|1230.3|1229.1|1226.9|1225.7|1715
1715220000000|2024-05-09 02:00:00|1230|1228.8|1230.9|1229.7|1231|1229.8|1229.3|1228.1|703
1715223600000|2024-05-09 03:00:00|1230.7|1229.5|1231.2|1230|1231.6|1230.4|1230.2|1229|766
1715227200000|2024-05-09 04:00:00|1231.1|1229.9|1231.4|1230.2|1231.4|1230.2|1230.7|1229.5|158
1715230800000|2024-05-09 05:00:00|1231.2|1230|1231.9|1230.7|1231.9|1230.7|1230.4|1229.2|978
1715234400000|2024-05-09 06:00:00|1231.8|1230.6|1229|1227.8|1233.7|1232.5|1228.6|1227.4|2349
1715238000000|2024-05-09 07:00:00|1229.1|1227.9|1227.5|1226.3|1229.3|1228.1|1224.7|1223.5|1701
1715241600000|2024-05-09 08:00:00|1227.3|1226.1|1229.3|1228.1|1229.6|1228.4|1226.5|1225.3|782
1715245200000|2024-05-09 09:00:00|1229.1|1227.9|1228.7|1227.5|1230.4|1229.2|1227.6|1226.4|568
1715248800000|2024-05-09 10:00:00|1228.9|1227.7|1231.1|1229.9|1231.6|1230.4|1228.8|1227.6|550
1715252400000|2024-05-09 11:00:00|1231.2|1230|1227.6|1226.4|1231.7|1230.5|1227.3|1226.1|1163
1715256000000|2024-05-09 12:00:00|1227.5|1226.3|1221.5|1220.3|1227.8|1226.6|1220.5|1219.3|4485
1715259600000|2024-05-09 13:00:00|1222.3|1221.1|1217.6|1216.4|1223.5|1222.3|1216|1214.8|10895
1715263200000|2024-05-09 14:00:00|1217.5|1216.3|1211.5|1210.3|1218.6|1217.4|1209|1207.8|15784
1715266800000|2024-05-09 15:00:00|1211.7|1210.5|1208.8|1207.6|1213.3|1212.1|1207.8|1206.6|9743
1715270400000|2024-05-09 16:00:00|1208.9|1207.7|1209.2|1208|1212.2|1211|1207.7|1206.5|8881
1715274000000|2024-05-09 17:00:00|1208.9|1207.7|1207.4|1206.2|1209.8|1208.6|1205.2|1204|8519
1715277600000|2024-05-09 18:00:00|1207.6|1206.4|1208.7|1207.5|1208.9|1207.7|1206.7|1205.5|5438
1715299200000|2024-05-10 00:00:00|1209.5|1208.3|1211.2|1210|1211.8|1210.6|1209.1|1207.9|2116
1715302800000|2024-05-10 01:00:00|1211.1|1209.9|1206.6|1205.4|1211.8|1210.6|1205.6|1204.4|2416
1715306400000|2024-05-10 02:00:00|1206.7|1205.5|1206.5|1205.3|1208.1|1206.9|1206.2|1205|809
1715310000000|2024-05-10 03:00:00|1206.6|1205.4|1206.4|1205.2|1207|1205.8|1205.7|1204.5|735
1715313600000|2024-05-10 04:00:00|1206.7|1205.5|1207.5|1206.3|1208|1206.8|1206.7|1205.5|262
1715317200000|2024-05-10 05:00:00|1207.4|1206.2|1207.8|1206.6|1208|1206.8|1206.7|1205.5|229
1715320800000|2024-05-10 06:00:00|1207.6|1206.4|1208.1|1206.9|1209.6|1208.4|1206.7|1205.5|1139
1715324400000|2024-05-10 07:00:00|1208|1206.8|1210.9|1209.7|1211.3|1210.1|1207.5|1206.3|907
1715328000000|2024-05-10 08:00:00|1210.8|1209.6|1210.5|1209.3|1211.2|1210|1208.7|1207.5|1334
1715331600000|2024-05-10 09:00:00|1210.6|1209.4|1210.1|1208.9|1210.9|1209.7|1208.4|1207.2|982
1715335200000|2024-05-10 10:00:00|1209.8|1208.6|1210|1208.8|1211.4|1210.2|1209.5|1208.3|517
1715338800000|2024-05-10 11:00:00|1209.8|1208.6|1207.9|1206.7|1210.9|1209.7|1207.4|1206.2|878
1715342400000|2024-05-10 12:00:00|1208|1206.8|1207.8|1206.6|1209.2|1208|1207.2|1206|1792
1715346000000|2024-05-10 13:00:00|1208.7|1207.5|1210.4|1209.2|1212|1210.8|1207.8|1206.6|7964
1715349600000|2024-05-10 14:00:00|1210.2|1209|1208.8|1207.6|1212.1|1210.9|1207.9|1206.7|10273
1715353200000|2024-05-10 15:00:00|1208.7|1207.5|1209.8|1208.6|1212.5|1211.3|1207.6|1206.4|8827
1715356800000|2024-05-10 16:00:00|1210|1208.8|1212.2|1211|1219.9|1218.7|1202.7|1201.5|20998
1715360400000|2024-05-10 17:00:00|1212.1|1210.9|1215.1|1213.9|1216.2|1215|1210.4|1209.2|7733
1715364000000|2024-05-10 18:00:00|1215.2|1214|1216|1214.8|1217.1|1215.9|1213.3|1212.1|6633
1715558400000|2024-05-13 00:00:00|1217.6|1216.4|1210.2|1209|1217.6|1216.4|1208.4|1207.2|3144
1715562000000|2024-05-13 01:00:00|1209.7|1208.5|1212.9|1211.7|1212.9|1211.7|1208.7|1207.5|1857
1715565600000|2024-05-13 02:00:00|1212.4|1211.2|1213.8|1212.6|1215|1213.8|1211.6|1210.4|1670
1715569200000|2024-05-13 03:00:00|1213.7|1212.5|1212|1210.8|1213.8|1212.6|1211.8|1210.6|661
1715572800000|2024-05-13 04:00:00|1212.1|1210.9|1212.6|1211.4|1213.2|1212|1211.8|1210.6|220
1715576400000|2024-05-13 05:00:00|1212.5|1211.3|1211.8|1210.6|1212.8|1211.6|1211.5|1210.3|478
1715580000000|2024-05-13 06:00:00|1211.9|1210.7|1213.5|1212.3|1213.5|1212.3|1210.5|1209.3|794
1715583600000|2024-05-13 07:00:00|1213.4|1212.2|1214.4|1213.2|1215.2|1214|1212.7|1211.5|700
1715587200000|2024-05-13 08:00:00|1214.3|1213.1|1215.3|1214.1|1215.6|1214.4|1213.2|1212|719
1715590800000|2024-05-13 09:00:00|1215.5|1214.3|1212.3|1211.1|1215.6|1214.4|1212|1210.8|480
1715594400000|2024-05-13 10:00:00|1212.1|1210.9|1210.8|1209.6|1212.6|1211.4|1210.6|1209.4|601
1715598000000|2024-05-13 11:00:00|1210.6|1209.4|1211.5|1210.3|1212.4|1211.2|1209.8|1208.6|1145
1715601600000|2024-05-13 12:00:00|1211.4|1210.2|1212|1210.8|1212.8|1211.6|1210.8|1209.6|1068
1715605200000|2024-05-13 13:00:00|1212.3|1211.1|1220.1|1218.9|1223.2|1222|1212.3|1211.1|10715
1715608800000|2024-05-13 14:00:00|1220.2|1219|1222|1220.8|1222.3|1221.1|1215.1|1213.9|14197
1715612400000|2024-05-13 15:00:00|1221.8|1220.6|1222.9|1221.7|1224.2|1223|1220.4|1219.2|7801
1715616000000|2024-05-13 16:00:00|1223.1|1221.9|1222.2|1221|1225.5|1224.3|1220|1218.8|8177
1715619600000|2024-05-13 17:00:00|1222|1220.8|1220.1|1218.9|1222.3|1221.1|1218.8|1217.6|6722
1715623200000|2024-05-13 18:00:00|1219.9|1218.7|1217.3|1216.1|1221|1219.8|1217.3|1216.1|5545
1715644800000|2024-05-14 00:00:00|1218.4|1217.2|1218.7|1217.5|1220.6|1219.4|1217.6|1216.4|1037
1715648400000|2024-05-14 01:00:00|1218.6|1217.4|1215.8|1214.6|1219.7|1218.5|1215.6|1214.4|1014
1715652000000|2024-05-14 02:00:00|1215.7|1214.5|1212.4|1211.2|1216|1214.8|1211.2|1210|1646
1715655600000|2024-05-14 03:00:00|1212.6|1211.4|1212.8|1211.6|1212.9|1211.7|1211.6|1210.4|309
1715659200000|2024-05-14 04:00:00|1212.7|1211.5|1212.4|1211.2|1212.9|1211.7|1212.1|1210.9|165
1715662800000|2024-05-14 05:00:00|1212.5|1211.3|1214.2|1213|1214.3|1213.1|1212.1|1210.9|769
1715666400000|2024-05-14 06:00:00|1214|1212.8|1213.4|1212.2|1216.4|1215.2|1212.4|1211.2|1638
1715670000000|2024-05-14 07:00:00|1213.6|1212.4|1213.1|1211.9|1214.3|1213.1|1211.9|1210.7|718
1715673600000|2024-05-14 08:00:00|1213|1211.8|1212.9|1211.7|1214.6|1213.4|1211.3|1210.1|1042
1715677200000|2024-05-14 09:00:00|1212.8|1211.6|1211.4|1210.2|1213.9|1212.7|1210.3|1209.1|2039
1715680800000|2024-05-14 10:00:00|1211.6|1210.4|1210.6|1209.4|1212.7|1211.5|1210|1208.8|1001
1715684400000|2024-05-14 11:00:00|1210.2|1209|1210.4|1209.2|1211.7|1210.5|1209|1207.8|2201
1715688000000|2024-05-14 12:00:00|1210.6|1209.4|1207.4|1206.2|1210.7|1209.5|1206.3|1205.1|4150
1715691600000|2024-05-14 13:00:00|1207.2|1206|1207.3|1206.1|1209.6|1208.4|1203.6|1202.4|9470
1715695200000|2024-05-14 14:00:00|1207.1|1205.9|1208.9|1207.7|1209.6|1208.4|1205.2|1204|10035
1715698800000|2024-05-14 15:00:00|1209|1207.8|1210.9|1209.7|1213.1|1211.9|1208|1206.8|7454
1715702400000|2024-05-14 16:00:00|1211.1|1209.9|1210|1208.8|1212.8|1211.6|1210|1208.8|3995
1715706000000|2024-05-14 17:00:00|1209.7|1208.5|1214.9|1213.7|1215.7|1214.5|1209.3|1208.1|7088
1715709600000|2024-05-14 18:00:00|1214.7|1213.5|1212.4|1211.2|1215|1213.8|1211.9|1210.7|4676
1715731200000|2024-05-15 00:00:00|1213.2|1212|1212.7|1211.5|1213.7|1212.5|1212.5|1211.3|783
1715734800000|2024-05-15 01:00:00|1212.6|1211.4|1213.1|1211.9|1213.2|1212|1210.6|1209.4|870
1715738400000|2024-05-15 02:00:00|1213.3|1212.1|1214.3|1213.1|1215.5|1214.3|1213.1|1211.9|501
1715742000000|2024-05-15 03:00:00|1214.2|1213|1214.7|1213.5|1215.3|1214.1|1213.9|1212.7|401
1715745600000|2024-05-15 04:00:00|1214.9|1213.7|1214.1|1212.9|1215.2|1214|1214.1|1212.9|198
1715749200000|2024-05-15 05:00:00|1214.4|1213.2|1215.3|1214.1|1215.8|1214.6|1214|1212.8|338
1715752800000|2024-05-15 06:00:00|1215.5|1214.3|1217.3|1216.1|1217.3|1216.1|1213.4|1212.2|764
1715756400000|2024-05-15 07:00:00|1217.1|1215.9|1218.6|1217.4|1219.3|1218.1|1216.6|1215.4|993
1715760000000|2024-05-15 08:00:00|1219|1217.8|1220.5|1219.3|1220.8|1219.6|1218.8|1217.6|1055
1715763600000|2024-05-15 09:00:00|1220.4|1219.2|1218.9|1217.7|1220.9|1219.7|1218.9|1217.7|679
1715767200000|2024-05-15 10:00:00|1218.6|1217.4|1218.8|1217.6|1218.8|1217.6|1216.9|1215.7|630
1715770800000|2024-05-15 11:00:00|1218.6|1217.4|1216.4|1215.2|1219.5|1218.3|1216.4|1215.2|1184
1715774400000|2024-05-15 12:00:00|1216.5|1215.3|1222.2|1221|1222.9|1221.7|1215.4|1214.2|2586
1715778000000|2024-05-15 13:00:00|1223.6|1222.4|1224.4|1223.2|1228.5|1227.3|1222.4|1221.2|11016
1715781600000|2024-05-15 14:00:00|1224.3|1223.1|1216.9|1215.7|1226.1|1224.9|1214.2|1213|12976
1715785200000|2024-05-15 15:00:00|1217|1215.8|1218.5|1217.3|1220.5|1219.3|1215.2|1214|6319
1715788800000|2024-05-15 16:00:00|1218.4|1217.2|1214.5|1213.3|1219.7|1218.5|1213.3|1212.1|9126
1715792400000|2024-05-15 17:00:00|1214.2|1213|1208.9|1207.7|1214.7|1213.5|1206.9|1205.7|7473
1715796000000|2024-05-15 18:00:00|1209|1207.8|1210.7|1209.5|1211|1209.8|1207.5|1206.3|4692
1715817600000|2024-05-16 00:00:00|1210.9|1209.7|1211.9|1210.7|1212.5|1211.3|1209.5|1208.3|1395
1715821200000|2024-05-16 01:00:00|1212|1210.8|1212.1|1210.9|1213.2|1212|1210|1208.8|1032
1715824800000|2024-05-16 02:00:00|1212.6|1211.4|1212.4|1211.2|1213.2|1212|1211.4|1210.2|346
1715828400000|2024-05-16 03:00:00|1212.3|1211.1|1211.9|1210.7|1212.9|1211.7|1211.7|1210.5|203
1715832000000|2024-05-16 04:00:00|1211.8|1210.6|1212.2|1211|1212.9|1211.7|1211.7|1210.5|160
1715835600000|2024-05-16 05:00:00|1212.1|1210.9|1211.3|1210.1|1212.6|1211.4|1211.2|1210|315
1715839200000|2024-05-16 06:00:00|1211.2|1210|1208.5|1207.3|1211.3|1210.1|1208.3|1207.1|784
1715842800000|2024-05-16 07:00:00|1208.3|1207.1|1208.3|1207.1|1209.1|1207.9|1207.5|1206.3|585
1715846400000|2024-05-16 08:00:00|1208.2|1207|1208.2|1207|1208.4|1207.2|1207.3|1206.1|589
1715850000000|2024-05-16 09:00:00|1208.1|1206.9|1207.2|1206|1208.3|1207.1|1206.9|1205.7|599
1715853600000|2024-05-16 10:00:00|1207|1205.8|1209.8|1208.6|1209.9|1208.7|1206.9|1205.7|764
1715857200000|2024-05-16 11:00:00|1209.6|1208.4|1210.5|1209.3|1211.7|1210.5|1208.9|1207.7|965
1715860800000|2024-05-16 12:00:00|1210.6|1209.4|1210.6|1209.4|1211.6|1210.4|1209.8|1208.6|1280
1715864400000|2024-05-16 13:00:00|1211.4|1210.2|1208.9|1207.7|1214.7|1213.5|1208.8|1207.6|9735
1715868000000|2024-05-16 14:00:00|1208.7|1207.5|1209.9|1208.7|1210.6|1209.4|1206.1|1204.9|9801
1715871600000|2024-05-16 15:00:00|1209.6|1208.4|1212.4|1211.2|1212.4|1211.2|1207.8|1206.6|7712
1715875200000|2024-05-16 16:00:00|1212.3|1211.1|1209.7|1208.5|1214.3|1213.1|1208.5|1207.3|7055
1715878800000|2024-05-16 17:00:00|1209.6|1208.4|1210.6|1209.4|1211.8|1210.6|1209.6|1208.4|5490
1715882400000|2024-05-16 18:00:00|1210.8|1209.6|1211.1|1209.9|1211.6|1210.4|1209.8|1208.6|4933
1715904000000|2024-05-17 00:00:00|1211.6|1210.4|1211.4|1210.2|1212.6|1211.4|1210.2|1209|580
1715907600000|2024-05-17 01:00:00|1211.5|1210.3|1220.2|1219|1220.2|1219|1211.4|1210.2|4091
1715911200000|2024-05-17 02:00:00|1220.3|1219.1|1218.5|1217.3|1220.9|1219.7|1218.2|1217|1940
1715914800000|2024-05-17 03:00:00|1218.4|1217.2|1218.7|1217.5|1219.2|1218|1218.2|1217|204
1715918400000|2024-05-17 04:00:00|1218.8|1217.6|1219.9|1218.7|1220.5|1219.3|1218.2|1217|275
1715922000000|2024-05-17 05:00:00|1219.8|1218.6|1222.1|1220.9|1222.8|1221.6|1219.2|1218|861
1715925600000|2024-05-17 06:00:00|1222.3|1221.1|1223.1|1221.9|1224.1|1222.9|1221.5|1220.3|999
1715929200000|2024-05-17 07:00:00|1223|1221.8|1223|1221.8|1223.9|1222.7|1222.3|1221.1|843
1715932800000|2024-05-17 08:00:00|1222.9|1221.7|1222.9|1221.7|1223.1|1221.9|1221.2|1220|490
1715936400000|2024-05-17 09:00:00|1223.1|1221.9|1221.3|1220.1|1223.3|1222.1|1220.6|1219.4|778
1715940000000|2024-05-17 10:00:00|1221.2|1220|1221.2|1220|1221.7|1220.5|1220.3|1219.1|329
1715943600000|2024-05-17 11:00:00|1221.3|1220.1|1220.3|1219.1|1221.7|1220.5|1216.8|1215.6|1815
1715947200000|2024-05-17 12:00:00|1220.2|1219|1221.7|1220.5|1221.8|1220.6|1219.8|1218.6|2340
1715950800000|2024-05-17 13:00:00|1222.5|1221.3|1220.5|1219.3|1224.4|1223.2|1219|1217.8|11875
1715954400000|2024-05-17 14:00:00|1220.6|1219.4|1215.9|1214.7|1222.2|1221|1214.7|1213.5|10769
1715958000000|2024-05-17 15:00:00|1215.8|1214.6|1217.5|1216.3|1220|1218.8|1213.8|1212.6|7293
1715961600000|2024-05-17 16:00:00|1217.3|1216.1|1219.2|1218|1219.8|1218.6|1217|1215.8|6055
1715965200000|2024-05-17 17:00:00|1218.9|1217.7|1219.3|1218.1|1222.6|1221.4|1218.1|1216.9|10967
1715968800000|2024-05-17 18:00:00|1219.5|1218.3|1219.1|1217.9|1220.4|1219.2|1218.7|1217.5|5662
1716163200000|2024-05-20 00:00:00|1217.9|1216.7|1219.2|1218|1220.4|1219.2|1216.3|1215.1|2959
1716166800000|2024-05-20 01:00:00|1218.9|1217.7|1217.1|1215.9|1218.9|1217.7|1214.7|1213.5|2373
1716170400000|2024-05-20 02:00:00|1217.4|1216.2|1216.1|1214.9|1218.3|1217.1|1216|1214.8|721
1716174000000|2024-05-20 03:00:00|1216|1214.8|1215.6|1214.4|1216.4|1215.2|1214.9|1213.7|371
1716177600000|2024-05-20 04:00:00|1215.3|1214.1|1214.8|1213.6|1215.4|1214.2|1214.5|1213.3|333
1716181200000|2024-05-20 05:00:00|1214.7|1213.5|1218.2|1217|1218.3|1217.1|1214.5|1213.3|730
1716184800000|2024-05-20 06:00:00|1218.3|1217.1|1219.4|1218.2|1219.5|1218.3|1217.4|1216.2|1028
1716188400000|2024-05-20 07:00:00|1219.5|1218.3|1220.9|1219.7|1221.6|1220.4|1217.5|1216.3|1085
1716192000000|2024-05-20 08:00:00|1221.3|1220.1|1221.2|1220|1221.5|1220.3|1220|1218.8|651
1716195600000|2024-05-20 09:00:00|1221|1219.8|1223.2|1222|1223.5|1222.3|1220.9|1219.7|1169
1716199200000|2024-05-20 10:00:00|1223.3|1222.1|1222.5|1221.3|1224.7|1223.5|1222.5|1221.3|1740
1716202800000|2024-05-20 11:00:00|1222.4|1221.2|1223.7|1222.5|1223.7|1222.5|1221.3|1220.1|1396
1716206400000|2024-05-20 12:00:00|1223.8|1222.6|1221.4|1220.2|1224.2|1223|1221|1219.8|2032
1716210000000|2024-05-20 13:00:00|1224.4|1223.2|1231.3|1230.1|1231.6|1230.4|1219.3|1218.1|12583
1716213600000|2024-05-20 14:00:00|1231.4|1230.2|1231.9|1230.7|1238.2|1237|1231|1229.8|28238
1716217200000|2024-05-20 15:00:00|1232|1230.8|1235|1233.8|1235.2|1234|1231.2|1230|7968
1716220800000|2024-05-20 16:00:00|1235.2|1234|1236.1|1234.9|1238.3|1237.1|1231.8|1230.6|8045
1716224400000|2024-05-20 17:00:00|1236.3|1235.1|1236.6|1235.4|1239|1237.8|1236.2|1235|10669
1716228000000|2024-05-20 18:00:00|1236.8|1235.6|1234.9|1233.7|1237.3|1236.1|1234.9|1233.7|6317
1716249600000|2024-05-21 00:00:00|1234.8|1233.6|1233.6|1232.4|1237.4|1236.2|1231.8|1230.6|2228
1716253200000|2024-05-21 01:00:00|1233.3|1232.1|1231.5|1230.3|1235.5|1234.3|1231|1229.8|1950
1716256800000|2024-05-21 02:00:00|1231.6|1230.4|1231.4|1230.2|1232.5|1231.3|1231.1|1229.9|996
1716260400000|2024-05-21 03:00:00|1231.6|1230.4|1231.7|1230.5|1231.9|1230.7|1231|1229.8|697
1716264000000|2024-05-21 04:00:00|1231.5|1230.3|1231.6|1230.4|1231.8|1230.6|1231.2|1230|227
1716267600000|2024-05-21 05:00:00|1231.4|1230.2|1229.3|1228.1|1231.9|1230.7|1228.9|1227.7|1103
1716271200000|2024-05-21 06:00:00|1229.4|1228.2|1225.3|1224.1|1229.5|1228.3|1225|1223.8|2241
1716274800000|2024-05-21 07:00:00|1225.4|1224.2|1227.3|1226.1|1227.8|1226.6|1225.3|1224.1|1299
1716278400000|2024-05-21 08:00:00|1227.5|1226.3|1225.7|1224.5|1228|1226.8|1224.7|1223.5|1519
1716282000000|2024-05-21 09:00:00|1225.5|1224.3|1225|1223.8|1226.5|1225.3|1224|1222.8|1340
1716285600000|2024-05-21 10:00:00|1224.9|1223.7|1226.5|1225.3|1226.7|1225.5|1224.1|1222.9|966
1716289200000|2024-05-21 11:00:00|1226.6|1225.4|1227.7|1226.5|1228.6|1227.4|1226.3|1225.1|1755
1716292800000|2024-05-21 12:00:00|1227.8|1226.6|1227.1|1225.9|1228.9|1227.7|1225.1|1223.9|1894
1716296400000|2024-05-21 13:00:00|1228|1226.8|1227.5|1226.3|1232|1230.8|1227.3|1226.1|10358
1716300000000|2024-05-21 14:00:00|1227.4|1226.2|1223.6|1222.4|1229.9|1228.7|1223.1|1221.9|9717
1716303600000|2024-05-21 15:00:00|1223.7|1222.5|1223.2|1222|1226.4|1225.2|1222.8|1221.6|7124
1716307200000|2024-05-21 16:00:00|1223.1|1221.9|1223|1221.8|1224.7|1223.5|1221.4|1220.2|7157
1716310800000|2024-05-21 17:00:00|1222.9|1221.7|1226.5|1225.3|1227.4|1226.2|1222.6|1221.4|6391
1716314400000|2024-05-21 18:00:00|1226.8|1225.6|1226.7|1225.5|1227.4|1226.2|1225|1223.8|5185
1716336000000|2024-05-22 00:00:00|1226.6|1225.4|1227.4|1226.2|1228.4|1227.2|1226.1|1224.9|1029
1716339600000|2024-05-22 01:00:00|1227.3|1226.1|1231.3|1230.1|1231.3|1230.1|1227.2|1226|1003
1716343200000|2024-05-22 02:00:00|1231.2|1230|1231.2|1230|1231.9|1230.7|1230.1|1228.9|837
1716346800000|2024-05-22 03:00:00|1231.3|1230.1|1231.3|1230.1|1232.5|1231.3|1230.9|1229.7|555
1716350400000|2024-05-22 04:00:00|1231.5|1230.3|1231.2|1230|1231.8|1230.6|1230.9|1229.7|237
1716354000000|2024-05-22 05:00:00|1231.1|1229.9|1230.2|1229|1231.6|1230.4|1229|1227.8|644
1716357600000|2024-05-22 06:00:00|1230.3|1229.1|1232.4|1231.2|1233|1231.8|1229.2|1228|894
1716361200000|2024-05-22 07:00:00|1232.5|1231.3|1231.4|1230.2|1232.7|1231.5|1230.1|1228.9|667
1716364800000|2024-05-22 08:00:00|1231.5|1230.3|1232.5|1231.3|1232.8|1231.6|1230|1228.8|877
1716368400000|2024-05-22 09:00:00|1232.4|1231.2|1232.2|1231|1232.5|1231.3|1230.7|1229.5|838
1716372000000|2024-05-22 10:00:00|1232.4|1231.2|1230.8|1229.6|1232.4|1231.2|1230.8|1229.6|390
1716375600000|2024-05-22 11:00:00|1231|1229.8|1229.4|1228.2|1232|1230.8|1228.7|1227.5|1011
1716379200000|2024-05-22 12:00:00|1229.5|1228.3|1227.8|1226.6|1229.7|1228.5|1226|1224.8|2863
1716382800000|2024-05-22 13:00:00|1228.1|1226.9|1229|1227.8|1232.6|1231.4|1228.1|1226.9|8730
1716386400000|2024-05-22 14:00:00|1228.9|1227.7|1232.4|1231.2|1233.1|1231.9|1226.1|1224.9|12192
1716390000000|2024-05-22 15:00:00|1232.5|1231.3|1229.1|1227.9|1234.8|1233.6|1229.1|1227.9|7976
1716393600000|2024-05-22 16:00:00|1228.8|1227.6|1236.2|1235|1237.3|1236.1|1228.2|1227|7693
1716397200000|2024-05-22 17:00:00|1236.3|1235.1|1234.6|1233.4|1238.3|1237.1|1234|1232.8|9361
1716400800000|2024-05-22 18:00:00|1234.7|1233.5|1235.8|1234.6|1236.1|1234.9|1233.6|1232.4|6616
1716422400000|2024-05-23 00:00:00|1234.3|1233.1|1234.6|1233.4|1236|1234.8|1234.1|1232.9|1051
1716426000000|2024-05-23 01:00:00|1234.5|1233.3|1232.9|1231.7|1236.5|1235.3|1232.3|1231.1|1293
1716429600000|2024-05-23 02:00:00|1232.8|1231.6|1233.4|1232.2|1234.5|1233.3|1232.2|1231|553
1716433200000|2024-05-23 03:00:00|1233.3|1232.1|1233.5|1232.3|1234.1|1232.9|1232.8|1231.6|235
1716436800000|2024-05-23 04:00:00|1233.4|1232.2|1232.4|1231.2|1233.4|1232.2|1231.9|1230.7|307
1716440400000|2024-05-23 05:00:00|1232.3|1231.1|1229.2|1228|1232.8|1231.6|1229.2|1228|832
1716444000000|2024-05-23 06:00:00|1229.3|1228.1|1231.8|1230.6|1231.8|1230.6|1228.9|1227.7|1098
1716447600000|2024-05-23 07:00:00|1231.7|1230.5|1231.1|1229.9|1231.8|1230.6|1229.8|1228.6|493
1716451200000|2024-05-23 08:00:00|1231.4|1230.2|1233|1231.8|1233.5|1232.3|1231.1|1229.9|610
1716454800000|2024-05-23 09:00:00|1232.9|1231.7|1234.8|1233.6|1235.4|1234.2|1232.4|1231.2|571
1716458400000|2024-05-23 10:00:00|1234.9|1233.7|1236.1|1234.9|1237.3|1236.1|1234.8|1233.6|754
1716462000000|2024-05-23 11:00:00|1236.2|1235|1240.1|1238.9|1240.3|1239.1|1236.2|1235|2736
1716465600000|2024-05-23 12:00:00|1240.2|1239|1239.7|1238.5|1241.2|1240|1239.1|1237.9|3250
1716469200000|2024-05-23 13:00:00|1240.7|1239.5|1236.1|1234.9|1245.1|1243.9|1236.1|1234.9|15047
1716472800000|2024-05-23 14:00:00|1236|1234.8|1232.6|1231.4|1238.9|1237.7|1231.9|1230.7|15922
1716476400000|2024-05-23 15:00:00|1232.7|1231.5|1229|1227.8|1233.1|1231.9|1227.8|1226.6|10566
1716480000000|2024-05-23 16:00:00|1229.2|1228|1231|1229.8|1233.1|1231.9|1226.2|1225|7385
1716483600000|2024-05-23 17:00:00|1230.8|1229.6|1230.6|1229.4|1231.2|1230|1229|1227.8|4869
1716487200000|2024-05-23 18:00:00|1230.7|1229.5|1228.8|1227.6|1231.3|1230.1|1227.9|1226.7|4351
1716508800000|2024-05-24 00:00:00|1228.1|1226.9|1228.4|1227.2|1229.6|1228.4|1227.7|1226.5|1118
1716512400000|2024-05-24 01:00:00|1228.2|1227|1231|1229.8|1231.5|1230.3|1227|1225.8|1132
1716516000000|2024-05-24 02:00:00|1230.5|1229.3|1230.6|1229.4|1231.1|1229.9|1229.3|1228.1|505
1716519600000|2024-05-24 03:00:00|1230.5|1229.3|1230.9|1229.7|1231.1|1229.9|1229.8|1228.6|314
1716523200000|2024-05-24 04:00:00|1230.8|1229.6|1231.3|1230.1|1231.3|1230.1|1230.8|1229.6|262
1716526800000|2024-05-24 05:00:00|1231.2|1230|1231.6|1230.4|1231.8|1230.6|1231|1229.8|279
1716530400000|2024-05-24 06:00:00|1231.5|1230.3|1227.4|1226.2|1232.2|1231|1226.8|1225.6|1302
1716534000000|2024-05-24 07:00:00|1227.3|1226.1|1228.1|1226.9|1228.4|1227.2|1226|1224.8|568
1716537600000|2024-05-24 08:00:00|1227.9|1226.7|1227.2|1226|1228.4|1227.2|1226.5|1225.3|457
1716541200000|2024-05-24 09:00:00|1227.3|1226.1|1228.1|1226.9|1228.4|1227.2|1226.7|1225.5|234
1716544800000|2024-05-24 10:00:00|1228.2|1227|1228.4|1227.2|1229.5|1228.3|1228.1|1226.9|454
1716548400000|2024-05-24 11:00:00|1228.3|1227.1|1229.1|1227.9|1229.2|1228|1226.7|1225.5|709
1716552000000|2024-05-24 12:00:00|1228.6|1227.4|1229.5|1228.3|1230.4|1229.2|1228.3|1227.1|1358
1716555600000|2024-05-24 13:00:00|1230.2|1229|1228.4|1227.2|1231.9|1230.7|1227.4|1226.2|7461
1716559200000|2024-05-24 14:00:00|1228.5|1227.3|1236.6|1235.4|1236.6|1235.4|1228.4|1227.2|13153
1716562800000|2024-05-24 15:00:00|1236.5|1235.3|1237.1|1235.9|1237.1|1235.9|1234|1232.8|9011
1716566400000|2024-05-24 16:00:00|1236.8|1235.6|1234.6|1233.4|1238|1236.8|1232.3|1231.1|7143
1716570000000|2024-05-24 17:00:00|1234.7|1233.5|1234.5|1233.3|1235.8|1234.6|1233.6|1232.4|6401
1716573600000|2024-05-24 18:00:00|1234.6|1233.4|1236.1|1234.9|1236.1|1234.9|1233.9|1232.7|6152
1716854400000|2024-05-28 00:00:00|1237.8|1236.6|1235.9|1234.7|1239.5|1238.3|1235.3|1234.1|2868
1716858000000|2024-05-28 01:00:00|1235.7|1234.5|1234.9|1233.7|1238.9|1237.7|1233.9|1232.7|1696
1716861600000|2024-05-28 02:00:00|1235|1233.8|1235|1233.8|1236|1234.8|1233.7|1232.5|567
1716865200000|2024-05-28 03:00:00|1234.9|1233.7|1235.7|1234.5|1235.8|1234.6|1234.4|1233.2|339
1716868800000|2024-05-28 04:00:00|1235.6|1234.4|1235.5|1234.3|1236.1|1234.9|1234.9|1233.7|126
1716872400000|2024-05-28 05:00:00|1235.4|1234.2|1237.2|1236|1237.2|1236|1235.4|1234.2|455
1716876000000|2024-05-28 06:00:00|1237|1235.8|1231.9|1230.7|1237.3|1236.1|1231.2|1230|1624
1716879600000|2024-05-28 07:00:00|1232|1230.8|1231.8|1230.6|1232.8|1231.6|1231.2|1230|731
1716883200000|2024-05-28 08:00:00|1231.6|1230.4|1229.8|1228.6|1231.6|1230.4|1229.2|1228|1002
1716886800000|2024-05-28 09:00:00|1229.5|1228.3|1231.1|1229.9|1231.1|1229.9|1229.1|1227.9|608
1716890400000|2024-05-28 10:00:00|1231.3|1230.1|1230.5|1229.3|1231.9|1230.7|1230.2|1229|691
1716894000000|2024-05-28 11:00:00|1230.6|1229.4|1228.1|1226.9|1231.4|1230.2|1228.1|1226.9|1346
1716897600000|2024-05-28 12:00:00|1228.2|1227|1227.7|1226.5|1228.5|1227.3|1225.8|1224.6|3216
1716901200000|2024-05-28 13:00:00|1226.9|1225.7|1221.7|1220.5|1228.7|1227.5|1220.4|1219.2|11581
1716904800000|2024-05-28 14:00:00|1221.6|1220.4|1217.5|1216.3|1222|1220.8|1217.2|1216|12059
1716908400000|2024-05-28 15:00:00|1217.7|1216.5|1218.4|1217.2|1220.6|1219.4|1217.2|1216|6576
1716912000000|2024-05-28 16:00:00|1218.5|1217.3|1218.5|1217.3|1220.8|1219.6|1218.4|1217.2|5867
1716915600000|2024-05-28 17:00:00|1218.4|1217.2|1218.7|1217.5|1221.2|1220|1217|1215.8|6920
1716919200000|2024-05-28 18:00:00|1218.8|1217.6|1220.3|1219.1|1220.6|1219.4|1218.7|1217.5|4519
1716940800000|2024-05-29 00:00:00|1219.2|1218|1212.9|1211.7|1220.7|1219.5|1212.9|1211.7|2186
1716944400000|2024-05-29 01:00:00|1213|1211.8|1213.5|1212.3|1213.9|1212.7|1212.2|1211|1489
1716948000000|2024-05-29 02:00:00|1213.4|1212.2|1213.4|1212.2|1215.4|1214.2|1213.2|1212|998
1716951600000|2024-05-29 03:00:00|1213.6|1212.4|1213.6|1212.4|1214.4|1213.2|1213.1|1211.9|465
1716955200000|2024-05-29 04:00:00|1213.8|1212.6|1214|1212.8|1214.3|1213.1|1213.2|1212|299
1716958800000|2024-05-29 05:00:00|1214.2|1213|1214.2|1213|1214.5|1213.3|1213.7|1212.5|285
1716962400000|2024-05-29 06:00:00|1214.1|1212.9|1216|1214.8|1216.9|1215.7|1213.9|1212.7|1142
1716966000000|2024-05-29 07:00:00|1216.2|1215|1215.1|1213.9|1216.7|1215.5|1215.1|1213.9|876
1716969600000|2024-05-29 08:00:00|1215.4|1214.2|1214.7|1213.5|1216.8|1215.6|1214.5|1213.3|627
1716973200000|2024-05-29 09:00:00|1214.8|1213.6|1217.5|1216.3|1217.7|1216.5|1214.7|1213.5|479
1716976800000|2024-05-29 10:00:00|1217.2|1216|1217.4|1216.2|1218.6|1217.4|1216.8|1215.6|667
1716980400000|2024-05-29 11:00:00|1217.1|1215.9|1211.6|1210.4|1217.3|1216.1|1211.6|1210.4|1435
1716984000000|2024-05-29 12:00:00|1211.5|1210.3|1212.2|1211|1212.9|1211.7|1211|1209.8|1290
1716987600000|2024-05-29 13:00:00|1212.8|1211.6|1210.3|1209.1|1215.4|1214.2|1209.6|1208.4|11034
1716991200000|2024-05-29 14:00:00|1210.1|1208.9|1212.8|1211.6|1214.6|1213.4|1209.2|1208|9089
1716994800000|2024-05-29 15:00:00|1212.7|1211.5|1210.8|1209.6|1212.7|1211.5|1208.4|1207.2|7338
1716998400000|2024-05-29 16:00:00|1210.7|1209.5|1207.8|1206.6|1210.8|1209.6|1205|1203.8|6182
1717002000000|2024-05-29 17:00:00|1207.7|1206.5|1207.3|1206.1|1208|1206.8|1205.8|1204.6|3997
1717005600000|2024-05-29 18:00:00|1207.2|1206|1204.4|1203.2|1207.5|1206.3|1203.9|1202.7|5063
1717027200000|2024-05-30 00:00:00|1204|1202.8|1205.2|1204|1205.5|1204.3|1201.6|1200.4|932
1717030800000|2024-05-30 01:00:00|1205.5|1204.3|1207.5|1206.3|1209|1207.8|1205.4|1204.2|2060
1717034400000|2024-05-30 02:00:00|1207.4|1206.2|1206.8|1205.6|1207.8|1206.6|1205.5|1204.3|830
1717038000000|2024-05-30 03:00:00|1206.7|1205.5|1206.1|1204.9|1207.2|1206|1205|1203.8|247
1717041600000|2024-05-30 04:00:00|1206|1204.8|1206.2|1205|1206.9|1205.7|1205.9|1204.7|185
1717045200000|2024-05-30 05:00:00|1206|1204.8|1204.8|1203.6|1206|1204.8|1203.8|1202.6|474
1717048800000|2024-05-30 06:00:00|1204.7|1203.5|1204.7|1203.5|1207.5|1206.3|1203.9|1202.7|1271
1717052400000|2024-05-30 07:00:00|1204.4|1203.2|1205.8|1204.6|1206.2|1205|1204.2|1203|658
1717056000000|2024-05-30 08:00:00|1205.7|1204.5|1207|1205.8|1207.5|1206.3|1205.3|1204.1|778
1717059600000|2024-05-30 09:00:00|1207.1|1205.9|1207.1|1205.9|1207.7|1206.5|1205.7|1204.5|632
1717063200000|2024-05-30 10:00:00|1207|1205.8|1205.3|1204.1|1207.2|1206|1204.3|1203.1|766
1717066800000|2024-05-30 11:00:00|1205.4|1204.2|1205.8|1204.6|1207.4|1206.2|1204.3|1203.1|483
1717070400000|2024-05-30 12:00:00|1205.9|1204.7|1206.9|1205.7|1207.7|1206.5|1204.6|1203.4|895
1717074000000|2024-05-30 13:00:00|1206.5|1205.3|1205.5|1204.3|1207.9|1206.7|1203.2|1202|7062
1717077600000|2024-05-30 14:00:00|1205.4|1204.2|1204.5|1203.3|1209.5|1208.3|1201.8|1200.6|8431
1717081200000|2024-05-30 15:00:00|1204.4|1203.2|1202.1|1200.9|1205.7|1204.5|1200.7|1199.5|5692
1717084800000|2024-05-30 16:00:00|1201.9|1200.7|1199.7|1198.5|1204.2|1203|1198.3|1197.1|4996
1717088400000|2024-05-30 17:00:00|1199.6|1198.4|1197.6|1196.4|1202|1200.8|1197.5|1196.3|6343
1717092000000|2024-05-30 18:00:00|1197.7|1196.5|1199.8|1198.6|1199.9|1198.7|1196.4|1195.2|5580
1717113600000|2024-05-31 00:00:00|1200.6|1199.4|1202.8|1201.6|1203.7|1202.5|1200.5|1199.3|717
1717117200000|2024-05-31 01:00:00|1203.1|1201.9|1203|1201.8|1204.7|1203.5|1202.3|1201.1|506
1717120800000|2024-05-31 02:00:00|1202.9|1201.7|1202.7|1201.5|1204.2|1203|1201.9|1200.7|425
1717124400000|2024-05-31 03:00:00|1202.5|1201.3|1203.5|1202.3|1204.2|1203|1202.1|1200.9|290
1717128000000|2024-05-31 04:00:00|1203.6|1202.4|1204|1202.8|1204|1202.8|1203.6|1202.4|40
1717131600000|2024-05-31 05:00:00|1203.9|1202.7|1207.2|1206|1207.5|1206.3|1203.6|1202.4|875
1717135200000|2024-05-31 06:00:00|1207|1205.8|1208.1|1206.9|1208.3|1207.1|1206.8|1205.6|821
1717138800000|2024-05-31 07:00:00|1208|1206.8|1207.3|1206.1|1208.2|1207|1207|1205.8|580
1717142400000|2024-05-31 08:00:00|1207.4|1206.2|1209.9|1208.7|1210|1208.8|1206.2|1205|724
1717146000000|2024-05-31 09:00:00|1210.3|1209.1|1207.9|1206.7|1210.4|1209.2|1207.4|1206.2|638
1717149600000|2024-05-31 10:00:00|1207.8|1206.6|1208.3|1207.1|1209|1207.8|1206.7|1205.5|2291
1717153200000|2024-05-31 11:00:00|1208.5|1207.3|1210.6|1209.4|1210.6|1209.4|1207|1205.8|1384
1717156800000|2024-05-31 12:00:00|1210.7|1209.5|1210|1208.8|1211.1|1209.9|1209.2|1208|1677
1717160400000|2024-05-31 13:00:00|1208.8|1207.6|1204.5|1203.3|1209.4|1208.2|1204.1|1202.9|8487
1717164000000|2024-05-31 14:00:00|1204.6|1203.4|1199.4|1198.2|1207.8|1206.6|1199.2|1198|7182
1717167600000|2024-05-31 15:00:00|1199.5|1198.3|1196.4|1195.2|1201.4|1200.2|1195.3|1194.1|7713
1717171200000|2024-05-31 16:00:00|1196.3|1195.1|1197.6|1196.4|1198.6|1197.4|1194.5|1193.3|3995
1717174800000|2024-05-31 17:00:00|1197.3|1196.1|1194.2|1193|1197.9|1196.7|1191.4|1190.2|6401
1717178400000|2024-05-31 18:00:00|1193.9|1192.7|1193.7|1192.5|1194.7|1193.5|1192.7|1191.5|5344
1717372800000|2024-06-03 00:00:00|1189.4|1188.2|1186.2|1185|1193.4|1192.2|1185.9|1184.7|3482
1717376400000|2024-06-03 01:00:00|1186.1|1184.9|1186|1184.8|1187.7|1186.5|1184.3|1183.1|2374
1717380000000|2024-06-03 02:00:00|1185.8|1184.6|1186|1184.8|1186.3|1185.1|1184.5|1183.3|1141
1717383600000|2024-06-03 03:00:00|1185.8|1184.6|1183.8|1182.6|1186|1184.8|1183.2|1182|880
1717387200000|2024-06-03 04:00:00|1183.7|1182.5|1184.4|1183.2|1184.7|1183.5|1183.7|1182.5|467
1717390800000|2024-06-03 05:00:00|1184.3|1183.1|1183.3|1182.1|1184.3|1183.1|1182.6|1181.4|771
1717394400000|2024-06-03 06:00:00|1183.4|1182.2|1183.4|1182.2|1183.9|1182.7|1182|1180.8|932
1717398000000|2024-06-03 07:00:00|1183.5|1182.3|1181.6|1180.4|1183.5|1182.3|1181.4|1180.2|1366
1717401600000|2024-06-03 08:00:00|1181.5|1180.3|1182.3|1181.1|1183|1181.8|1181|1179.8|915
1717405200000|2024-06-03 09:00:00|1182.5|1181.3|1183.4|1182.2|1183.6|1182.4|1181.6|1180.4|1230
1717408800000|2024-06-03 10:00:00|1183.3|1182.1|1184.3|1183.1|1184.8|1183.6|1183.1|1181.9|1009
1717412400000|2024-06-03 11:00:00|1184.1|1182.9|1183.9|1182.7|1184.9|1183.7|1183.4|1182.2|850
1717416000000|2024-06-03 12:00:00|1184|1182.8|1186.6|1185.4|1187.8|1186.6|1182.5|1181.3|2455
1717419600000|2024-06-03 13:00:00|1186.1|1184.9|1179.4|1178.2|1186.2|1185|1179.4|1178.2|8837
1717423200000|2024-06-03 14:00:00|1179.5|1178.3|1177.9|1176.7|1183.6|1182.4|1177.9|1176.7|10257
1717426800000|2024-06-03 15:00:00|1177.6|1176.4|1174.9|1173.7|1179|1177.8|1174|1172.8|7375
1717430400000|2024-06-03 16:00:00|1174.7|1173.5|1172|1170.8|1175.6|1174.4|1171.7|1170.5|5097
1717434000000|2024-06-03 17:00:00|1172.1|1170.9|1171.2|1170|1172.5|1171.3|1169.6|1168.4|7804
1717437600000|2024-06-03 18:00:00|1171.3|1170.1|1172|1170.8|1172.2|1171|1170.4|1169.2|5777
1717459200000|2024-06-04 00:00:00|1170.2|1169|1174.3|1173.1|1174.8|1173.6|1169.8|1168.6|1524
1717462800000|2024-06-04 01:00:00|1173.8|1172.6|1172.6|1171.4|1174.5|1173.3|1170.4|1169.2|1200
1717466400000|2024-06-04 02:00:00|1172.7|1171.5|1173.9|1172.7|1174.6|1173.4|1171.9|1170.7|454
1717470000000|2024-06-04 03:00:00|1173.8|1172.6|1173.8|1172.6|1174.6|1173.4|1173.6|1172.4|404
1717473600000|2024-06-04 04:00:00|1173.7|1172.5|1173.5|1172.3|1173.8|1172.6|1173.3|1172.1|117
1717477200000|2024-06-04 05:00:00|1173.4|1172.2|1173.3|1172.1|1173.8|1172.6|1172.6|1171.4|302
1717480800000|2024-06-04 06:00:00|1173.2|1172|1174|1172.8|1175.9|1174.7|1173|1171.8|1480
1717484400000|2024-06-04 07:00:00|1173.8|1172.6|1172.9|1171.7|1173.8|1172.6|1172.7|1171.5|708
1717488000000|2024-06-04 08:00:00|1173|1171.8|1172.4|1171.2|1174.1|1172.9|1172.3|1171.1|1240
1717491600000|2024-06-04 09:00:00|1172.5|1171.3|1172.3|1171.1|1173.2|1172|1171.4|1170.2|1566
1717495200000|2024-06-04 10:00:00|1172.4|1171.2|1169.8|1168.6|1172.4|1171.2|1169.8|1168.6|1648
1717498800000|2024-06-04 11:00:00|1169.9|1168.7|1171.4|1170.2|1172.1|1170.9|1169|1167.8|2505
1717502400000|2024-06-04 12:00:00|1171.6|1170.4|1171|1169.8|1172.2|1171|1169.2|1168|1330
1717506000000|2024-06-04 13:00:00|1169.9|1168.7|1164.9|1163.7|1170.9|1169.7|1164|1162.8|9477
1717509600000|2024-06-04 14:00:00|1165.1|1163.9|1171.6|1170.4|1171.9|1170.7|1165.1|1163.9|13734
1717513200000|2024-06-04 15:00:00|1171.5|1170.3|1165.2|1164|1173.1|1171.9|1165.2|1164|8643
1717516800000|2024-06-04 16:00:00|1165.4|1164.2|1165.3|1164.1|1168.3|1167.1|1164.5|1163.3|7443
1717520400000|2024-06-04 17:00:00|1165.4|1164.2|1164.7|1163.5|1166.7|1165.5|1163.4|1162.2|7987
1717524000000|2024-06-04 18:00:00|1164.6|1163.4|1164.8|1163.6|1165.4|1164.2|1163.7|1162.5|5370
1717545600000|2024-06-05 00:00:00|1165.7|1164.5|1168.7|1167.5|1168.9|1167.7|1165|1163.8|1142
1717549200000|2024-06-05 01:00:00|1168.9|1167.7|1171.2|1170|1171.4|1170.2|1168.7|1167.5|1824
1717552800000|2024-06-05 02:00:00|1171.3|1170.1|1173|1171.8|1173.1|1171.9|1170.7|1169.5|653
1717556400000|2024-06-05 03:00:00|1173.1|1171.9|1172.4|1171.2|1173.4|1172.2|1171.5|1170.3|584
1717560000000|2024-06-05 04:00:00|1172.2|1171|1171.7|1170.5|1172.4|1171.2|1171.3|1170.1|101
1717563600000|2024-06-05 05:00:00|1171.8|1170.6|1172.1|1170.9|1172.4|1171.2|1171.2|1170|570
1717567200000|2024-06-05 06:00:00|1172.2|1171|1170.4|1169.2|1172.6|1171.4|1169.2|1168|2678
1717570800000|2024-06-05 07:00:00|1170.3|1169.1|1168.4|1167.2|1170.7|1169.5|1168.1|1166.9|625
1717574400000|2024-06-05 08:00:00|1168.2|1167|1167.8|1166.6|1168.5|1167.3|1166|1164.8|616
1717578000000|2024-06-05 09:00:00|1167.9|1166.7|1165.5|1164.3|1168.7|1167.5|1165|1163.8|979
1717581600000|2024-06-05 10:00:00|1165.6|1164.4|1165.4|1164.2|1166.3|1165.1|1164.9|1163.7|817
1717585200000|2024-06-05 11:00:00|1165.3|1164.1|1165.6|1164.4|1166.2|1165|1164.2|1163|1248
1717588800000|2024-06-05 12:00:00|1165.5|1164.3|1169.4|1168.2|1169.6|1168.4|1164.2|1163|2562
1717592400000|2024-06-05 13:00:00|1170.4|1169.2|1164.1|1162.9|1171|1169.8|1163.4|1162.2|10115
1717596000000|2024-06-05 14:00:00|1164.3|1163.1|1165.7|1164.5|1169.4|1168.2|1160.5|1159.3|13812
1717599600000|2024-06-05 15:00:00|1165.9|1164.7|1165|1163.8|1170.4|1169.2|1164.4|1163.2|15195
1717603200000|2024-06-05 16:00:00|1165.2|1164|1158.7|1157.5|1165.5|1164.3|1158.5|1157.3|8173
1717606800000|2024-06-05 17:00:00|1158.6|1157.4|1160.8|1159.6|1162.7|1161.5|1158.1|1156.9|8491
1717610400000|2024-06-05 18:00:00|1160.7|1159.5|1159.3|1158.1|1161.4|1160.2|1158.4|1157.2|5581
1717632000000|2024-06-06 00:00:00|1159.2|1158|1161.9|1160.7|1163.9|1162.7|1159.1|1157.9|1474
1717635600000|2024-06-06 01:00:00|1162.2|1161|1164.2|1163|1164.6|1163.4|1161.6|1160.4|1018
1717639200000|2024-06-06 02:00:00|1164.1|1162.9|1164.2|1163|1164.7|1163.5|1163.4|1162.2|709
1717642800000|2024-06-06 03:00:00|1164.3|1163.1|1164.4|1163.2|1164.9|1163.7|1163.4|1162.2|619
1717646400000|2024-06-06 04:00:00|1164.5|1163.3|1164.1|1162.9|1165.3|1164.1|1163.9|1162.7|490
1717650000000|2024-06-06 05:00:00|1164.4|1163.2|1165.5|1164.3|1166|1164.8|1164.1|1162.9|602
1717653600000|2024-06-06 06:00:00|1165.6|1164.4|1166.5|1165.3|1166.6|1165.4|1164.3|1163.1|2759
1717657200000|2024-06-06 07:00:00|1166.3|1165.1|1166.7|1165.5|1167|1165.8|1165.1|1163.9|1387
1717660800000|2024-06-06 08:00:00|1166.6|1165.4|1164.9|1163.7|1166.9|1165.7|1164.3|1163.1|850
1717664400000|2024-06-06 09:00:00|1164.5|1163.3|1164.3|1163.1|1165|1163.8|1163.5|1162.3|675
1717668000000|2024-06-06 10:00:00|1164.2|1163|1165.4|1164.2|1165.5|1164.3|1163.4|1162.2|917
1717671600000|2024-06-06 11:00:00|1165.3|1164.1|1167.7|1166.5|1168|1166.8|1165.3|1164.1|2662
1717675200000|2024-06-06 12:00:00|1167.6|1166.4|1166.8|1165.6|1169.1|1167.9|1166.5|1165.3|2593
1717678800000|2024-06-06 13:00:00|1167.3|1166.1|1175.3|1174.1|1177.6|1176.4|1165.5|1164.3|14288
1717682400000|2024-06-06 14:00:00|1175.5|1174.3|1177.8|1176.6|1178.3|1177.1|1173.5|1172.3|15357
1717686000000|2024-06-06 15:00:00|1177.7|1176.5|1181.3|1180.1|1182.6|1181.4|1176.8|1175.6|12707
1717689600000|2024-06-06 16:00:00|1181.2|1180|1180.6|1179.4|1181.3|1180.1|1177.7|1176.5|7412
1717693200000|2024-06-06 17:00:00|1180.5|1179.3|1180.6|1179.4|1180.7|1179.5|1178.2|1177|8096
1717696800000|2024-06-06 18:00:00|1180.5|1179.3|1177.4|1176.2|1180.6|1179.4|1176.9|1175.7|7342
1717718400000|2024-06-07 00:00:00|1179.2|1178|1177.2|1176|1179.6|1178.4|1176.4|1175.2|1226
1717722000000|2024-06-07 01:00:00|1176.9|1175.7|1177.7|1176.5|1180.2|1179|1176.7|1175.5|1466
1717725600000|2024-06-07 02:00:00|1177.4|1176.2|1175.3|1174.1|1177.7|1176.5|1175.2|1174|918
1717729200000|2024-06-07 03:00:00|1175.2|1174|1175.9|1174.7|1177.2|1176|1175.2|1174|544
1717732800000|2024-06-07 04:00:00|1176|1174.8|1176|1174.8|1176.5|1175.3|1175.8|1174.6|131
1717736400000|2024-06-07 05:00:00|1175.9|1174.7|1175.2|1174|1176.6|1175.4|1174.9|1173.7|640
1717740000000|2024-06-07 06:00:00|1175.3|1174.1|1176|1174.8|1176.5|1175.3|1174.7|1173.5|667
1717743600000|2024-06-07 07:00:00|1175.7|1174.5|1173.1|1171.9|1175.7|1174.5|1172.2|1171|830
1717747200000|2024-06-07 08:00:00|1173|1171.8|1172.9|1171.7|1173.3|1172.1|1171.9|1170.7|1030
1717750800000|2024-06-07 09:00:00|1172.8|1171.6|1172.8|1171.6|1173.2|1172|1172|1170.8|1045
1717754400000|2024-06-07 10:00:00|1172.7|1171.5|1173.9|1172.7|1174.6|1173.4|1172.2|1171|1490
1717758000000|2024-06-07 11:00:00|1173.7|1172.5|1170.1|1168.9|1173.7|1172.5|1169.8|1168.6|2097
1717761600000|2024-06-07 12:00:00|1170|1168.8|1168.1|1166.9|1170.4|1169.2|1166.2|1165|3838
1717765200000|2024-06-07 13:00:00|1167.7|1166.5|1163.3|1162.1|1169.5|1168.3|1162.7|1161.5|10318
1717768800000|2024-06-07 14:00:00|1163.1|1161.9|1163.6|1162.4|1166.5|1165.3|1162.1|1160.9|9518
1717772400000|2024-06-07 15:00:00|1163.4|1162.2|1162|1160.8|1164.7|1163.5|1161.8|1160.6|8685
1717776000000|2024-06-07 16:00:00|1161.8|1160.6|1161.9|1160.7|1163.9|1162.7|1158.7|1157.5|14240
1717779600000|2024-06-07 17:00:00|1162|1160.8|1163.8|1162.6|1165.3|1164.1|1161.7|1160.5|9516
1717783200000|2024-06-07 18:00:00|1163.9|1162.7|1163.5|1162.3|1165.1|1163.9|1163.2|1162|8971
1717977600000|2024-06-10 00:00:00|1164.2|1163|1163.2|1162|1167.1|1165.9|1161.3|1160.1|2591
1717981200000|2024-06-10 01:00:00|1163|1161.8|1165.4|1164.2|1165.4|1164.2|1162.9|1161.7|592
1717984800000|2024-06-10 02:00:00|1165.1|1163.9|1164.1|1162.9|1165.2|1164|1163.3|1162.1|317
1717988400000|2024-06-10 03:00:00|1164.2|1163|1163.5|1162.3|1164.4|1163.2|1163.4|1162.2|189
1717992000000|2024-06-10 04:00:00|1163.4|1162.2|1163.4|1162.2|1163.9|1162.7|1163|1161.8|129
1717995600000|2024-06-10 05:00:00|1163.5|1162.3|1162.7|1161.5|1163.7|1162.5|1162.4|1161.2|205
1717999200000|2024-06-10 06:00:00|1162.8|1161.6|1162.9|1161.7|1164.1|1162.9|1162.5|1161.3|737
1718002800000|2024-06-10 07:00:00|1163|1161.8|1162|1160.8|1163|1161.8|1160.5|1159.3|719
1718006400000|2024-06-10 08:00:00|1162.2|1161|1160.7|1159.5|1163|1161.8|1159.6|1158.4|928
1718010000000|2024-06-10 09:00:00|1160.8|1159.6|1162.5|1161.3|1164|1162.8|1160.6|1159.4|1433
1718013600000|2024-06-10 10:00:00|1162.6|1161.4|1164.2|1163|1164.4|1163.2|1162.5|1161.3|849
1718017200000|2024-06-10 11:00:00|1164.3|1163.1|1164.2|1163|1166.2|1165|1163.5|1162.3|1514
1718020800000|2024-06-10 12:00:00|1164.3|1163.1|1166.6|1165.4|1167|1165.8|1163.1|1161.9|1820
1718024400000|2024-06-10 13:00:00|1166.1|1164.9|1163|1161.8|1167.1|1165.9|1159.3|1158.1|10096
1718028000000|2024-06-10 14:00:00|1163.2|1162|1162.2|1161|1165.4|1164.2|1161|1159.8|12735
1718031600000|2024-06-10 15:00:00|1162|1160.8|1164.8|1163.6|1165.8|1164.6|1161.7|1160.5|10137
1718035200000|2024-06-10 16:00:00|1164.7|1163.5|1166.9|1165.7|1167.2|1166|1164.1|1162.9|8843
1718038800000|2024-06-10 17:00:00|1167|1165.8|1167.2|1166|1170.6|1169.4|1166.9|1165.7|8168
1718042400000|2024-06-10 18:00:00|1167.4|1166.2|1166|1164.8|1167.4|1166.2|1165.9|1164.7|7571
1718064000000|2024-06-11 00:00:00|1165.9|1164.7|1168.4|1167.2|1168.9|1167.7|1164.8|1163.6|1919
1718067600000|2024-06-11 01:00:00|1168.3|1167.1|1170.1|1168.9|1170.2|1169|1167.4|1166.2|1509
1718071200000|2024-06-11 02:00:00|1170|1168.8|1166.4|1165.2|1170.1|1168.9|1165.4|1164.2|655
1718074800000|2024-06-11 03:00:00|1166.3|1165.1|1166.2|1165|1166.4|1165.2|1164.5|1163.3|518
1718078400000|2024-06-11 04:00:00|1165.9|1164.7|1166.5|1165.3|1167.4|1166.2|1165.9|1164.7|257
1718082000000|2024-06-11 05:00:00|1166.6|1165.4|1164.6|1163.4|1166.8|1165.6|1164.6|1163.4|465
1718085600000|2024-06-11 06:00:00|1164.8|1163.6|1163.9|1162.7|1165.5|1164.3|1163.6|1162.4|524
1718089200000|2024-06-11 07:00:00|1164|1162.8|1164.1|1162.9|1165.1|1163.9|1163.6|1162.4|532
1718092800000|2024-06-11 08:00:00|1164|1162.8|1164.9|1163.7|1165.8|1164.6|1163.8|1162.6|899
1718096400000|2024-06-11 09:00:00|1164.8|1163.6|1164.2|1163|1166.5|1165.3|1163.5|1162.3|804
1718100000000|2024-06-11 10:00:00|1164.3|1163.1|1165.2|1164|1166.1|1164.9|1163.1|1161.9|873
1718103600000|2024-06-11 11:00:00|1165.1|1163.9|1162.5|1161.3|1165.1|1163.9|1162.4|1161.2|607
1718107200000|2024-06-11 12:00:00|1162.3|1161.1|1164.6|1163.4|1165|1163.8|1161.5|1160.3|1452
1718110800000|2024-06-11 13:00:00|1164.5|1163.3|1159.8|1158.6|1165.2|1164|1158.8|1157.6|9796
1718114400000|2024-06-11 14:00:00|1159.6|1158.4|1164.6|1163.4|1168.2|1167|1159|1157.8|13914
1718118000000|2024-06-11 15:00:00|1164.7|1163.5|1163|1161.8|1165.2|1164|1161.9|1160.7|11111
1718121600000|2024-06-11 16:00:00|1163.1|1161.9|1162.9|1161.7|1165.9|1164.7|1162.3|1161.1|6678
1718125200000|2024-06-11 17:00:00|1163.1|1161.9|1159.1|1157.9|1163.2|1162|1157.4|1156.2|11478
1718128800000|2024-06-11 18:00:00|1159.2|1158|1157|1155.8|1159.6|1158.4|1157|1155.8|8028
1718150400000|2024-06-12 00:00:00|1157.1|1155.9|1158.2|1157|1158.6|1157.4|1156.8|1155.6|904
1718154000000|2024-06-12 01:00:00|1158.1|1156.9|1157.8|1156.6|1158.9|1157.7|1156.7|1155.5|914
1718157600000|2024-06-12 02:00:00|1158|1156.8|1160.2|1159|1160.2|1159|1154.7|1153.5|743
1718161200000|2024-06-12 03:00:00|1160.3|1159.1|1159.1|1157.9|1160.5|1159.3|1157.9|1156.7|285
1718164800000|2024-06-12 04:00:00|1159|1157.8|1158.5|1157.3|1159.3|1158.1|1158.2|1157|125
1718168400000|2024-06-12 05:00:00|1158.6|1157.4|1161|1159.8|1161.2|1160|1158.4|1157.2|579
1718172000000|2024-06-12 06:00:00|1161.1|1159.9|1161.2|1160|1162|1160.8|1160.3|1159.1|1027
1718175600000|2024-06-12 07:00:00|1161.1|1159.9|1162.3|1161.1|1162.4|1161.2|1161.1|1159.9|997
1718179200000|2024-06-12 08:00:00|1162.2|1161|1161.2|1160|1162.5|1161.3|1160.4|1159.2|601
1718182800000|2024-06-12 09:00:00|1161.3|1160.1|1160.9|1159.7|1162.8|1161.6|1160.8|1159.6|608
1718186400000|2024-06-12 10:00:00|1160.8|1159.6|1159.8|1158.6|1161.1|1159.9|1159.3|1158.1|381
1718190000000|2024-06-12 11:00:00|1159.9|1158.7|1157|1155.8|1160.2|1159|1156.7|1155.5|608
1718193600000|2024-06-12 12:00:00|1156.9|1155.7|1158.7|1157.5|1160.7|1159.5|1155.3|1154.1|2244
1718197200000|2024-06-12 13:00:00|1159.8|1158.6|1154.1|1152.9|1160.6|1159.4|1153.3|1152.1|9584
1718200800000|2024-06-12 14:00:00|1153.9|1152.7|1153.3|1152.1|1156.6|1155.4|1152.5|1151.3|10903
1718204400000|2024-06-12 15:00:00|1153.2|1152|1154.3|1153.1|1154.9|1153.7|1150.2|1149|10600
1718208000000|2024-06-12 16:00:00|1154.4|1153.2|1154.2|1153|1162|1160.8|1147.9|1146.7|18960
1718211600000|2024-06-12 17:00:00|1154.1|1152.9|1155.9|1154.7|1157.7|1156.5|1154.1|1152.9|8624
1718215200000|2024-06-12 18:00:00|1156|1154.8|1154.2|1153|1156|1154.8|1153.2|1152|8402
1718236800000|2024-06-13 00:00:00|1155.6|1154.4|1155.6|1154.4|1156.9|1155.7|1154.6|1153.4|730
1718240400000|2024-06-13 01:00:00|1155.4|1154.2|1154.2|1153|1156.6|1155.4|1150.5|1149.3|1733
1718244000000|2024-06-13 02:00:00|1154.3|1153.1|1152.2|1151|1155.9|1154.7|1152.2|1151|623
1718247600000|2024-06-13 03:00:00|1152.5|1151.3|1151.5|1150.3|1152.5|1151.3|1151.1|1149.9|556
1718251200000|2024-06-13 04:00:00|1151.4|1150.2|1152.8|1151.6|1152.9|1151.7|1151.2|1150|321
1718254800000|2024-06-13 05:00:00|1152.7|1151.5|1153.6|1152.4|1154|1152.8|1151.3|1150.1|1176
1718258400000|2024-06-13 06:00:00|1153.8|1152.6|1149.9|1148.7|1154.6|1153.4|1149.6|1148.4|1735
1718262000000|2024-06-13 07:00:00|1149.6|1148.4|1152.4|1151.2|1152.4|1151.2|1149.6|1148.4|821
1718265600000|2024-06-13 08:00:00|1152.6|1151.4|1151.4|1150.2|1152.6|1151.4|1150.1|1148.9|876
1718269200000|2024-06-13 09:00:00|1151.6|1150.4|1152.4|1151.2|1153.4|1152.2|1151.1|1149.9|595
1718272800000|2024-06-13 10:00:00|1152.2|1151|1153.5|1152.3|1153.6|1152.4|1151.5|1150.3|654
1718276400000|2024-06-13 11:00:00|1153.8|1152.6|1154.8|1153.6|1155.3|1154.1|1153.3|1152.1|1263
1718280000000|2024-06-13 12:00:00|1154.7|1153.5|1157|1155.8|1157.5|1156.3|1153.1|1151.9|1836
1718283600000|2024-06-13 13:00:00|1157.5|1156.3|1159.2|1158|1160.6|1159.4|1156.4|1155.2|11783
1718287200000|2024-06-13 14:00:00|1159.5|1158.3|1161.5|1160.3|1163.1|1161.9|1157.8|1156.6|12067
1718290800000|2024-06-13 15:00:00|1161.8|1160.6|1163.6|1162.4|1165.8|1164.6|1159.9|1158.7|10846
1718294400000|2024-06-13 16:00:00|1163.9|1162.7|1164.3|1163.1|1164.8|1163.6|1161.8|1160.6|7554
1718298000000|2024-06-13 17:00:00|1164.2|1163|1166.6|1165.4|1167|1165.8|1163.3|1162.1|7214
1718301600000|2024-06-13 18:00:00|1166.5|1165.3|1165.5|1164.3|1167.1|1165.9|1165|1163.8|7189
1718323200000|2024-06-14 00:00:00|1164.9|1163.7|1162|1160.8|1166|1164.8|1159.9|1158.7|1579
1718326800000|2024-06-14 01:00:00|1161.9|1160.7|1161.7|1160.5|1163.5|1162.3|1161|1159.8|759
1718330400000|2024-06-14 02:00:00|1161.9|1160.7|1161.9|1160.7|1162.7|1161.5|1160.9|1159.7|259
1718334000000|2024-06-14 03:00:00|1162|1160.8|1161.2|1160|1163|1161.8|1161|1159.8|263
1718337600000|2024-06-14 04:00:00|1160.9|1159.7|1161.2|1160|1161.4|1160.2|1160.7|1159.5|213
1718341200000|2024-06-14 05:00:00|1161.1|1159.9|1162.6|1161.4|1162.6|1161.4|1160.5|1159.3|184
1718344800000|2024-06-14 06:00:00|1162.7|1161.5|1162.9|1161.7|1165|1163.8|1162.1|1160.9|845
1718348400000|2024-06-14 07:00:00|1163|1161.8|1161.9|1160.7|1163.1|1161.9|1161|1159.8|823
1718352000000|2024-06-14 08:00:00|1161.8|1160.6|1161|1159.8|1162.8|1161.6|1160.7|1159.5|1056
1718355600000|2024-06-14 09:00:00|1160.9|1159.7|1159.7|1158.5|1161.4|1160.2|1158.9|1157.7|1516
1718359200000|2024-06-14 10:00:00|1159.9|1158.7|1158.6|1157.4|1161.5|1160.3|1158.2|1157|1339
1718362800000|2024-06-14 11:00:00|1158.5|1157.3|1158.3|1157.1|1159.8|1158.6|1158|1156.8|1674
1718366400000|2024-06-14 12:00:00|1158.1|1156.9|1160.9|1159.7|1160.9|1159.7|1157.1|1155.9|2011
1718370000000|2024-06-14 13:00:00|1160.4|1159.2|1160.6|1159.4|1162.3|1161.1|1158.3|1157.1|9026
1718373600000|2024-06-14 14:00:00|1160.5|1159.3|1161.3|1160.1|1163|1161.8|1159.4|1158.2|10411
1718377200000|2024-06-14 15:00:00|1161|1159.8|1160.9|1159.7|1162|1160.8|1159.5|1158.3|6284
1718380800000|2024-06-14 16:00:00|1161|1159.8|1158.9|1157.7|1161.5|1160.3|1158.9|1157.7|6107
1718384400000|2024-06-14 17:00:00|1159.1|1157.9|1156|1154.8|1159.4|1158.2|1153.6|1152.4|9535
1718388000000|2024-06-14 18:00:00|1155.8|1154.6|1154.6|1153.4|1156.3|1155.1|1154|1152.8|7053
1718582400000|2024-06-17 00:00:00|1152.1|1150.9|1153.3|1152.1|1154.2|1153|1149|1147.8|1674
1718586000000|2024-06-17 01:00:00|1153.1|1151.9|1149.7|1148.5|1153.8|1152.6|1149.1|1147.9|650
1718589600000|2024-06-17 02:00:00|1149.6|1148.4|1147.9|1146.7|1149.7|1148.5|1146.8|1145.6|792
1718593200000|2024-06-17 03:00:00|1147.7|1146.5|1147|1145.8|1148.4|1147.2|1146|1144.8|725
1718596800000|2024-06-17 04:00:00|1146.9|1145.7|1144.6|1143.4|1146.9|1145.7|1144.3|1143.1|368
1718600400000|2024-06-17 05:00:00|1144.5|1143.3|1141.1|1139.9|1144.7|1143.5|1140.2|1139|1696
1718604000000|2024-06-17 06:00:00|1141.2|1140|1143.2|1142|1143.5|1142.3|1139.5|1138.3|2250
1718607600000|2024-06-17 07:00:00|1143|1141.8|1142.7|1141.5|1143.8|1142.6|1141.8|1140.6|803
1718611200000|2024-06-17 08:00:00|1142.5|1141.3|1143.2|1142|1143.3|1142.1|1142.2|1141|512
1718614800000|2024-06-17 09:00:00|1143|1141.8|1142.3|1141.1|1143.2|1142|1141.7|1140.5|1187
1718618400000|2024-06-17 10:00:00|1142.2|1141|1141.7|1140.5|1142.9|1141.7|1141.7|1140.5|486
1718622000000|2024-06-17 11:00:00|1141.6|1140.4|1143.7|1142.5|1145.2|1144|1141.6|1140.4|1427
1718625600000|2024-06-17 12:00:00|1143.8|1142.6|1140.7|1139.5|1144.2|1143|1139.6|1138.4|1629
1718629200000|2024-06-17 13:00:00|1140.6|1139.4|1138.7|1137.5|1141.8|1140.6|1136|1134.8|7755
1718632800000|2024-06-17 14:00:00|1138.8|1137.6|1137.4|1136.2|1139.2|1138|1134.9|1133.7|11430
1718636400000|2024-06-17 15:00:00|1137.6|1136.4|1135.4|1134.2|1138.4|1137.2|1134.8|1133.6|7524
1718640000000|2024-06-17 16:00:00|1135.7|1134.5|1136.2|1135|1137.5|1136.3|1134.7|1133.5|4855
1718643600000|2024-06-17 17:00:00|1136|1134.8|1135.3|1134.1|1136.8|1135.6|1134.5|1133.3|5718
1718647200000|2024-06-17 18:00:00|1135|1133.8|1134.4|1133.2|1135.3|1134.1|1133.6|1132.4|5885
1718668800000|2024-06-18 00:00:00|1134.6|1133.4|1138.5|1137.3|1138.6|1137.4|1134.1|1132.9|901
1718672400000|2024-06-18 01:00:00|1138.4|1137.2|1139.9|1138.7|1140.3|1139.1|1137.7|1136.5|939
1718676000000|2024-06-18 02:00:00|1140|1138.8|1139.9|1138.7|1141.2|1140|1139.4|1138.2|398
1718679600000|2024-06-18 03:00:00|1140|1138.8|1140.5|1139.3|1140.6|1139.4|1139.4|1138.2|109
1718683200000|2024-06-18 04:00:00|1140.9|1139.7|1141|1139.8|1141.6|1140.4|1140.9|1139.7|226
1718686800000|2024-06-18 05:00:00|1140.9|1139.7|1139.5|1138.3|1141.6|1140.4|1139.5|1138.3|324
1718690400000|2024-06-18 06:00:00|1139.6|1138.4|1136.8|1135.6|1140.6|1139.4|1136.8|1135.6|588
1718694000000|2024-06-18 07:00:00|1136.9|1135.7|1136.3|1135.1|1137.5|1136.3|1136|1134.8|997
1718697600000|2024-06-18 08:00:00|1136.4|1135.2|1133.9|1132.7|1136.5|1135.3|1132.5|1131.3|915
1718701200000|2024-06-18 09:00:00|1134|1132.8|1136.6|1135.4|1137.6|1136.4|1133.9|1132.7|418
1718704800000|2024-06-18 10:00:00|1136.7|1135.5|1137.3|1136.1|1137.7|1136.5|1136.3|1135.1|336
1718708400000|2024-06-18 11:00:00|1137|1135.8|1136.8|1135.6|1137.1|1135.9|1135.7|1134.5|868
1718712000000|2024-06-18 12:00:00|1136.9|1135.7|1137.6|1136.4|1137.7|1136.5|1135.6|1134.4|1118
1718715600000|2024-06-18 13:00:00|1136.8|1135.6|1137.8|1136.6|1142.4|1141.2|1135.9|1134.7|13111
1718719200000|2024-06-18 14:00:00|1138.1|1136.9|1142.2|1141|1143|1141.8|1137.6|1136.4|12126
1718722800000|2024-06-18 15:00:00|1142|1140.8|1139.9|1138.7|1142.3|1141.1|1138.8|1137.6|6105
1718726400000|2024-06-18 16:00:00|1140.1|1138.9|1138.3|1137.1|1140.1|1138.9|1137.9|1136.7|4920
1718730000000|2024-06-18 17:00:00|1138.6|1137.4|1138.3|1137.1|1139.4|1138.2|1136.1|1134.9|7719
1718733600000|2024-06-18 18:00:00|1138.4|1137.2|1136.5|1135.3|1139.1|1137.9|1136.1|1134.9|5947
1718841600000|2024-06-20 00:00:00|1137.7|1136.5|1137.8|1136.6|1139.7|1138.5|1135|1133.8|2264
1718845200000|2024-06-20 01:00:00|1137.7|1136.5|1136.5|1135.3|1139.6|1138.4|1136.5|1135.3|1031
1718848800000|2024-06-20 02:00:00|1136.6|1135.4|1137.5|1136.3|1137.8|1136.6|1136|1134.8|455
1718852400000|2024-06-20 03:00:00|1137.6|1136.4|1138|1136.8|1138.8|1137.6|1137|1135.8|478
1718856000000|2024-06-20 04:00:00|1137.8|1136.6|1136.2|1135|1138.3|1137.1|1136.2|1135|168
1718859600000|2024-06-20 05:00:00|1136.1|1134.9|1134.5|1133.3|1136.2|1135|1134.3|1133.1|762
1718863200000|2024-06-20 06:00:00|1134.7|1133.5|1137.8|1136.6|1138.3|1137.1|1134.4|1133.2|979
1718866800000|2024-06-20 07:00:00|1137.5|1136.3|1135.6|1134.4|1138.3|1137.1|1134.9|1133.7|519
1718870400000|2024-06-20 08:00:00|1135.7|1134.5|1133.2|1132|1135.7|1134.5|1133|1131.8|840
1718874000000|2024-06-20 09:00:00|1133.5|1132.3|1134.5|1133.3|1134.8|1133.6|1133.5|1132.3|564
1718877600000|2024-06-20 10:00:00|1134.2|1133|1133.2|1132|1135|1133.8|1133.2|1132|319
1718881200000|2024-06-20 11:00:00|1133.3|1132.1|1130.7|1129.5|1133.3|1132.1|1130.5|1129.3|725
1718884800000|2024-06-20 12:00:00|1130.6|1129.4|1129.2|1128|1130.7|1129.5|1128.9|1127.7|1511
1718888400000|2024-06-20 13:00:00|1131|1129.8|1125.1|1123.9|1132.4|1131.2|1124.3|1123.1|9422
1718892000000|2024-06-20 14:00:00|1125|1123.8|1128.5|1127.3|1131.1|1129.9|1122.9|1121.7|11535
1718895600000|2024-06-20 15:00:00|1128.7|1127.5|1126|1124.8|1129.2|1128|1125.3|1124.1|7066
1718899200000|2024-06-20 16:00:00|1125.8|1124.6|1120.6|1119.4|1125.8|1124.6|1119.9|1118.7|6804
1718902800000|2024-06-20 17:00:00|1120.5|1119.3|1121.6|1120.4|1123.1|1121.9|1118.7|1117.5|5605
1718906400000|2024-06-20 18:00:00|1121.3|1120.1|1119.8|1118.6|1122|1120.8|1119.7|1118.5|6951
1718928000000|2024-06-21 00:00:00|1120.5|1119.3|1121.2|1120|1122.7|1121.5|1120.1|1118.9|1031
1718931600000|2024-06-21 01:00:00|1121.5|1120.3|1121.5|1120.3|1122.4|1121.2|1120.2|1119|1174
1718935200000|2024-06-21 02:00:00|1121.6|1120.4|1122.2|1121|1122.7|1121.5|1121.2|1120|193
1718938800000|2024-06-21 03:00:00|1122.1|1120.9|1122|1120.8|1122.2|1121|1121.2|1120|174
1718942400000|2024-06-21 04:00:00|1122.1|1120.9|1122.2|1121|1122.2|1121|1121.9|1120.7|198
1718946000000|2024-06-21 05:00:00|1122.1|1120.9|1121.8|1120.6|1122.6|1121.4|1121.6|1120.4|84
1718949600000|2024-06-21 06:00:00|1121.6|1120.4|1122.6|1121.4|1122.9|1121.7|1120.8|1119.6|351
1718953200000|2024-06-21 07:00:00|1122.8|1121.6|1122.6|1121.4|1123.6|1122.4|1121.7|1120.5|779
1718956800000|2024-06-21 08:00:00|1122.3|1121.1|1121.9|1120.7|1122.9|1121.7|1121.5|1120.3|498
1718960400000|2024-06-21 09:00:00|1121.7|1120.5|1120.9|1119.7|1122.4|1121.2|1120.9|1119.7|465
1718964000000|2024-06-21 10:00:00|1120.7|1119.5|1122.1|1120.9|1122.1|1120.9|1120.7|1119.5|315
1718967600000|2024-06-21 11:00:00|1121.8|1120.6|1124.8|1123.6|1125.3|1124.1|1121.7|1120.5|1384
1718971200000|2024-06-21 12:00:00|1124.7|1123.5|1121.6|1120.4|1125.3|1124.1|1121.2|1120|1258
1718974800000|2024-06-21 13:00:00|1121.5|1120.3|1118.3|1117.1|1123.2|1122|1116.5|1115.3|8064
1718978400000|2024-06-21 14:00:00|1118.5|1117.3|1124.6|1123.4|1124.9|1123.7|1118.2|1117|8307
1718982000000|2024-06-21 15:00:00|1124.8|1123.6|1128.6|1127.4|1128.6|1127.4|1122.3|1121.1|7397
1718985600000|2024-06-21 16:00:00|1128.4|1127.2|1125.9|1124.7|1128.8|1127.6|1124.4|1123.2|6015
1718989200000|2024-06-21 17:00:00|1125.7|1124.5|1123.6|1122.4|1125.7|1124.5|1122.4|1121.2|5704
1718992800000|2024-06-21 18:00:00|1123.4|1122.2|1123.9|1122.7|1123.9|1122.7|1122.7|1121.5|6213
1719187200000|2024-06-24 00:00:00|1123.4|1122.2|1120.6|1119.4|1124.5|1123.2|1120.6|1119.4|1676
1719190800000|2024-06-24 01:00:00|1120.5|1119.3|1125.3|1124.1|1125.8|1124.6|1120.4|1119.2|1156
1719194400000|2024-06-24 02:00:00|1125.2|1124|1125.1|1123.9|1125.2|1124|1124.1|1122.9|499
1719198000000|2024-06-24 03:00:00|1124.9|1123.7|1126.3|1125.1|1127.3|1126.1|1124.9|1123.7|514
1719201600000|2024-06-24 04:00:00|1126.4|1125.2|1126.1|1124.9|1126.8|1125.6|1125.8|1124.6|113
1719205200000|2024-06-24 05:00:00|1126|1124.8|1125.2|1124|1126.6|1125.4|1124.7|1123.5|317
1719208800000|2024-06-24 06:00:00|1125.4|1124.2|1123|1121.8|1125.5|1124.3|1122.5|1121.3|605
1719212400000|2024-06-24 07:00:00|1123.1|1121.9|1126.4|1125.2|1126.7|1125.5|1123|1121.8|1052
1719216000000|2024-06-24 08:00:00|1126.3|1125.1|1123.4|1122.2|1126.4|1125.2|1123.3|1122.1|636
1719219600000|2024-06-24 09:00:00|1123.7|1122.5|1124.4|1123.2|1125.3|1124.1|1123.4|1122.2|446
1719223200000|2024-06-24 10:00:00|1124.1|1122.9|1123.6|1122.4|1125.1|1123.9|1123.6|1122.4|488
1719226800000|2024-06-24 11:00:00|1123.9|1122.7|1121.3|1120.1|1125.1|1123.9|1120.3|1119.1|1395
1719230400000|2024-06-24 12:00:00|1121.1|1119.9|1117.9|1116.7|1121.3|1120.1|1117.2|1116|2676
1719234000000|2024-06-24 13:00:00|1117.1|1115.9|1117.8|1116.6|1118.5|1117.3|1112.5|1111.3|10588
1719237600000|2024-06-24 14:00:00|1117.9|1116.7|1118.5|1117.3|1122|1120.8|1115.8|1114.6|10005
1719241200000|2024-06-24 15:00:00|1118.7|1117.5|1121.2|1120|1123.2|1122|1118.7|1117.5|7759
1719244800000|2024-06-24 16:00:00|1121.3|1120.1|1127.7|1126.5|1130.4|1129.2|1119|1117.8|7558
1719248400000|2024-06-24 17:00:00|1127.8|1126.6|1130.4|1129.2|1130.9|1129.7|1126.9|1125.7|8030
1719252000000|2024-06-24 18:00:00|1130.3|1129.1|1130.8|1129.6|1133.4|1132.2|1130.1|1128.9|6474
1719273600000|2024-06-25 00:00:00|1130.1|1128.9|1130.7|1129.5|1132|1130.8|1129|1127.8|1863
1719277200000|2024-06-25 01:00:00|1130.9|1129.7|1128|1126.8|1131|1129.8|1127.7|1126.5|1503
1719280800000|2024-06-25 02:00:00|1128.1|1126.9|1128.5|1127.3|1129|1127.8|1128|1126.8|820
1719284400000|2024-06-25 03:00:00|1128.6|1127.4|1129.2|1128|1129.7|1128.5|1128.2|1127|211
1719288000000|2024-06-25 04:00:00|1129.1|1127.9|1128|1126.8|1129.5|1128.3|1128|1126.8|207
1719291600000|2024-06-25 05:00:00|1128.3|1127.1|1128|1126.8|1129|1127.8|1127.8|1126.6|454
1719295200000|2024-06-25 06:00:00|1127.8|1126.6|1128.8|1127.6|1130|1128.8|1126|1124.8|1083
1719298800000|2024-06-25 07:00:00|1128.6|1127.4|1126.5|1125.3|1128.6|1127.4|1126|1124.8|748
1719302400000|2024-06-25 08:00:00|1126.3|1125.1|1125.6|1124.4|1126.8|1125.6|1124.8|1123.6|807
1719306000000|2024-06-25 09:00:00|1125.5|1124.3|1124|1122.8|1125.8|1124.6|1123.8|1122.6|808
1719309600000|2024-06-25 10:00:00|1124.3|1123.1|1124.3|1123.1|1124.8|1123.6|1123|1121.8|726
1719313200000|2024-06-25 11:00:00|1124.5|1123.3|1121.8|1120.6|1124.8|1123.6|1121.4|1120.2|1148
1719316800000|2024-06-25 12:00:00|1121.5|1120.3|1122.8|1121.6|1123.5|1122.3|1120.8|1119.6|3047
1719320400000|2024-06-25 13:00:00|1122.2|1121|1115.5|1114.3|1123.8|1122.6|1115|1113.8|11828
1719324000000|2024-06-25 14:00:00|1115.3|1114.1|1113.3|1112.1|1116.8|1115.6|1113|1111.8|10510
1719327600000|2024-06-25 15:00:00|1113.2|1112|1113.8|1112.6|1114|1112.8|1107.8|1106.6|12735
1719331200000|2024-06-25 16:00:00|1113.6|1112.4|1112.8|1111.6|1114.8|1113.6|1110.6|1109.4|6639
1719334800000|2024-06-25 17:00:00|1112.6|1111.4|1113.6|1112.4|1114.3|1113.1|1111.8|1110.6|5673
1719338400000|2024-06-25 18:00:00|1113.8|1112.6|1111.8|1110.6|1114.1|1112.9|1111.3|1110.1|6469
1719360000000|2024-06-26 00:00:00|1112|1110.8|1115.1|1113.9|1115.6|1114.4|1112|1110.8|971
1719363600000|2024-06-26 01:00:00|1115|1113.8|1113.7|1112.5|1115.3|1114.1|1113.5|1112.3|1493
1719367200000|2024-06-26 02:00:00|1113.6|1112.4|1117.1|1115.9|1117.3|1116.1|1113.6|1112.4|832
1719370800000|2024-06-26 03:00:00|1117.2|1116|1119.3|1118.1|1119.6|1118.4|1117.1|1115.9|1241
1719374400000|2024-06-26 04:00:00|1119.1|1117.9|1118.8|1117.6|1119.3|1118.1|1118.7|1117.5|365
1719378000000|2024-06-26 05:00:00|1118.7|1117.5|1118.6|1117.4|1120.1|1118.9|1118.4|1117.2|755
1719381600000|2024-06-26 06:00:00|1118.7|1117.5|1115.9|1114.7|1118.9|1117.7|1114.6|1113.4|1962
1719385200000|2024-06-26 07:00:00|1115.7|1114.5|1115.4|1114.2|1115.9|1114.7|1114.1|1112.9|648
1719388800000|2024-06-26 08:00:00|1115.6|1114.4|1115.1|1113.9|1115.9|1114.7|1113.9|1112.7|1099
1719392400000|2024-06-26 09:00:00|1114.9|1113.7|1115.1|1113.9|1115.9|1114.7|1114.7|1113.5|611
1719396000000|2024-06-26 10:00:00|1115.4|1114.2|1115.4|1114.2|1116.6|1115.4|1115.1|1113.9|862
1719399600000|2024-06-26 11:00:00|1115.1|1113.9|1115.8|1114.6|1116.9|1115.7|1114.9|1113.7|1302
1719403200000|2024-06-26 12:00:00|1115.9|1114.7|1111.6|1110.4|1116.4|1115.2|1111.1|1109.9|2378
1719406800000|2024-06-26 13:00:00|1109.6|1108.4|1107.4|1106.2|1110|1108.8|1103.9|1102.7|11725
1719410400000|2024-06-26 14:00:00|1107.1|1105.9|1112.1|1110.9|1113.9|1112.7|1106.6|1105.4|11927
1719414000000|2024-06-26 15:00:00|1111.9|1110.7|1112.2|1111|1113.1|1111.9|1108.9|1107.7|7614
1719417600000|2024-06-26 16:00:00|1111.9|1110.7|1112.2|1111|1113.4|1112.2|1109.9|1108.7|5930
1719421200000|2024-06-26 17:00:00|1112.4|1111.2|1110.2|1109|1112.4|1111.2|1108.9|1107.7|7577
1719424800000|2024-06-26 18:00:00|1110|1108.8|1107.2|1106|1110.4|1109.2|1106.9|1105.7|6598
1719446400000|2024-06-27 00:00:00|1107.9|1106.7|1108.2|1107|1108.7|1107.5|1106.7|1105.5|1197
1719450000000|2024-06-27 01:00:00|1108.4|1107.2|1107.9|1106.7|1111.1|1109.9|1107.8|1106.6|1368
1719453600000|2024-06-27 02:00:00|1108.1|1106.9|1110.2|1109|1110.3|1109.1|1107.7|1106.5|590
1719457200000|2024-06-27 03:00:00|1109.9|1108.7|1110.7|1109.5|1110.7|1109.5|1109.4|1108.2|300
1719460800000|2024-06-27 04:00:00|1110.6|1109.4|1108.8|1107.6|1110.7|1109.5|1108.6|1107.4|210
1719464400000|2024-06-27 05:00:00|1108.7|1107.5|1107|1105.8|1108.7|1107.5|1107|1105.8|639
1719468000000|2024-06-27 06:00:00|1107.5|1106.3|1106.7|1105.5|1108.5|1107.3|1106.2|1105|539
1719471600000|2024-06-27 07:00:00|1106.5|1105.3|1107.2|1106|1107.2|1106|1105.2|1104|744
1719475200000|2024-06-27 08:00:00|1107|1105.8|1110.2|1109|1110.7|1109.5|1106.7|1105.5|830
1719478800000|2024-06-27 09:00:00|1110.1|1108.9|1108.2|1107|1111.7|1110.5|1108.2|1107|895
1719482400000|2024-06-27 10:00:00|1108.4|1107.2|1109.2|1108|1109.6|1108.4|1108|1106.8|379
1719486000000|2024-06-27 11:00:00|1109.1|1107.9|1108.5|1107.3|1109.2|1108|1107|1105.8|748
1719489600000|2024-06-27 12:00:00|1108.4|1107.2|1110.4|1109.2|1111.5|1110.3|1108.4|1107.2|2897
1719493200000|2024-06-27 13:00:00|1110.3|1109.1|1108.2|1107|1110.3|1109.1|1106.8|1105.6|9557
1719496800000|2024-06-27 14:00:00|1108.1|1106.9|1107.8|1106.6|1108.7|1107.5|1105|1103.8|12483
1719500400000|2024-06-27 15:00:00|1107.5|1106.3|1102.5|1101.3|1110|1108.8|1102.5|1101.3|10058
1719504000000|2024-06-27 16:00:00|1102|1100.8|1106.3|1105.1|1107.8|1106.6|1102|1100.8|8051
1719507600000|2024-06-27 17:00:00|1106.5|1105.3|1104.5|1103.3|1107.8|1106.6|1103.3|1102.1|7105
1719511200000|2024-06-27 18:00:00|1104.3|1103.1|1105.9|1104.7|1106.5|1105.3|1104|1102.8|5903
1719532800000|2024-06-28 00:00:00|1106.5|1105.3|1107.5|1106.3|1108.8|1107.6|1106.5|1105.3|1429
1719536400000|2024-06-28 01:00:00|1107.8|1106.6|1110|1108.8|1110.8|1109.6|1107|1105.8|797
1719540000000|2024-06-28 02:00:00|1109.9|1108.7|1110.8|1109.6|1110.8|1109.6|1109.8|1108.6|905
1719543600000|2024-06-28 03:00:00|1111|1109.8|1111.7|1110.5|1112.6|1111.4|1111|1109.8|656
1719547200000|2024-06-28 04:00:00|1111.8|1110.6|1110.1|1108.9|1111.8|1110.6|1109.8|1108.6|215
1719550800000|2024-06-28 05:00:00|1109.8|1108.6|1110.1|1108.9|1110.8|1109.6|1109.8|1108.6|598
1719554400000|2024-06-28 06:00:00|1110.2|1109|1111.1|1109.9|1113.1|1111.9|1109.8|1108.6|1289
1719558000000|2024-06-28 07:00:00|1111.2|1110|1113.6|1112.4|1113.6|1112.4|1110.8|1109.6|912
1719561600000|2024-06-28 08:00:00|1113.1|1111.9|1113.8|1112.6|1114.1|1112.9|1112.6|1111.4|841
1719565200000|2024-06-28 09:00:00|1113.6|1112.4|1113.8|1112.6|1115.3|1114.1|1113.6|1112.4|764
1719568800000|2024-06-28 10:00:00|1113.6|1112.4|1113.8|1112.6|1113.8|1112.6|1112.2|1111|768
1719572400000|2024-06-28 11:00:00|1114|1112.8|1109.5|1108.3|1114.1|1112.9|1108.8|1107.6|1356
1719576000000|2024-06-28 12:00:00|1109.6|1108.4|1110.8|1109.6|1111.8|1110.6|1108.6|1107.4|1745
1719579600000|2024-06-28 13:00:00|1108.1|1106.9|1105.9|1104.7|1108.8|1107.6|1103.6|1102.4|7970
1719583200000|2024-06-28 14:00:00|1105.7|1104.5|1112.1|1110.9|1112.1|1110.9|1105.1|1103.9|9448
1719586800000|2024-06-28 15:00:00|1111.9|1110.7|1115.2|1114|1115.4|1114.2|1111.4|1110.2|10667
1719590400000|2024-06-28 16:00:00|1115.1|1113.9|1112.4|1111.2|1125.9|1124.7|1102.1|1100.9|33117
1719594000000|2024-06-28 17:00:00|1112.6|1111.4|1102.2|1101|1113.6|1112.4|1102.2|1101|13872
1719597600000|2024-06-28 18:00:00|1101.9|1100.7|1106.9|1105.7|1107.6|1106.4|1101.2|1100|7275
1719792000000|2024-07-01 00:00:00|1104.4|1103.2|1108.3|1107.1|1108.4|1107.2|1100.3|1099.1|3315
1719795600000|2024-07-01 01:00:00|1108.4|1107.2|1106.7|1105.5|1110.4|1109.2|1103.7|1102.5|2059
1719799200000|2024-07-01 02:00:00|1106.5|1105.3|1105.4|1104.2|1107|1105.8|1104.7|1103.5|414
1719802800000|2024-07-01 03:00:00|1105.7|1104.5|1106.4|1105.2|1107.2|1106|1105.4|1104.2|214
1719806400000|2024-07-01 04:00:00|1106.2|1105|1105.9|1104.7|1106.7|1105.5|1105.2|1104|320
1719810000000|2024-07-01 05:00:00|1106|1104.8|1104.7|1103.5|1106.2|1105|1104.2|1103|727
1719813600000|2024-07-01 06:00:00|1104.9|1103.7|1109.7|1108.5|1109.7|1108.5|1104.7|1103.5|1763
1719817200000|2024-07-01 07:00:00|1109.6|1108.4|1108.3|1107.1|1110.9|1109.7|1108.2|1107|680
1719820800000|2024-07-01 08:00:00|1108.2|1107|1105.9|1104.7|1108.4|1107.2|1105.4|1104.2|576
1719824400000|2024-07-01 09:00:00|1106.2|1105|1105.4|1104.2|1106.9|1105.7|1103.7|1102.5|1153
1719828000000|2024-07-01 10:00:00|1105.3|1104.1|1103.2|1102|1105.4|1104.2|1102.7|1101.5|595
1719831600000|2024-07-01 11:00:00|1103.1|1101.9|1104.7|1103.5|1104.7|1103.5|1101.6|1100.4|1318
1719835200000|2024-07-01 12:00:00|1104.6|1103.4|1102.6|1101.4|1105.2|1104|1101.7|1100.5|1573
1719838800000|2024-07-01 13:00:00|1101.7|1100.5|1099.6|1098.4|1104.2|1103|1098.5|1097.3|10903
1719842400000|2024-07-01 14:00:00|1099.7|1098.5|1104.1|1102.9|1108.5|1107.3|1099.5|1098.3|12491
1719846000000|2024-07-01 15:00:00|1104|1102.8|1104.5|1103.3|1110|1108.8|1103.8|1102.6|10761
1719849600000|2024-07-01 16:00:00|1104.3|1103.1|1107.4|1106.2|1108.5|1107.3|1103|1101.8|6735
1719853200000|2024-07-01 17:00:00|1107.5|1106.3|1110.5|1109.3|1111.3|1110.1|1106.5|1105.3|6982
1719856800000|2024-07-01 18:00:00|1110.4|1109.2|1112.5|1111.3|1114.2|1113|1110.3|1109.1|6778
1719878400000|2024-07-02 00:00:00|1111.9|1110.7|1111|1109.8|1114|1112.8|1110.1|1108.9|1453
1719882000000|2024-07-02 01:00:00|1111.5|1110.3|1115.3|1114.1|1115.3|1114.1|1111.5|1110.3|1214
1719885600000|2024-07-02 02:00:00|1115.5|1114.3|1113.8|1112.6|1115.8|1114.6|1113.8|1112.6|1021
1719889200000|2024-07-02 03:00:00|1114|1112.8|1114.5|1113.3|1115|1113.8|1113.8|1112.6|375
1719892800000|2024-07-02 04:00:00|1114.4|1113.2|1113.8|1112.6|1114.4|1113.2|1113.5|1112.3|157
1719896400000|2024-07-02 05:00:00|1113.5|1112.3|1117.7|1116.5|1117.8|1116.6|1113.5|1112.3|1068
1719900000000|2024-07-02 06:00:00|1117.8|1116.6|1118.1|1116.9|1118.1|1116.9|1115.4|1114.2|1657
1719903600000|2024-07-02 07:00:00|1118|1116.8|1116.8|1115.6|1118.1|1116.9|1116.6|1115.4|436
1719907200000|2024-07-02 08:00:00|1117.3|1116.1|1118.2|1117|1118.3|1117.1|1117.1|1115.9|1007
1719910800000|2024-07-02 09:00:00|1118.1|1116.9|1118.6|1117.4|1119.3|1118.1|1117.6|1116.4|1019
1719914400000|2024-07-02 10:00:00|1118.3|1117.1|1118.6|1117.4|1120.8|1119.6|1117.8|1116.6|1423
1719918000000|2024-07-02 11:00:00|1118.8|1117.6|1122.6|1121.4|1122.6|1121.4|1118.8|1117.6|1147
1719921600000|2024-07-02 12:00:00|1122.8|1121.6|1120.7|1119.5|1124.3|1123.1|1120.6|1119.4|3339
1719925200000|2024-07-02 13:00:00|1120.8|1119.6|1124.3|1123.1|1125.5|1124.3|1120.1|1118.9|13774
1719928800000|2024-07-02 14:00:00|1124.8|1123.6|1121.6|1120.4|1125.5|1124.3|1118.8|1117.6|13070
1719932400000|2024-07-02 15:00:00|1121.8|1120.6|1117.4|1116.2|1122.1|1120.9|1117.3|1116.1|9183
1719936000000|2024-07-02 16:00:00|1117.3|1116.1|1113.3|1112.1|1118.1|1116.9|1111.3|1110.1|9946
1719939600000|2024-07-02 17:00:00|1113.2|1112|1113.6|1112.4|1115.1|1113.9|1113|1111.8|6787
1719943200000|2024-07-02 18:00:00|1113.8|1112.6|1114.7|1113.5|1114.9|1113.7|1113.1|1111.9|5599
1719964800000|2024-07-03 00:00:00|1115.3|1114.1|1116.5|1115.3|1116.8|1115.6|1114.6|1113.4|964
1719968400000|2024-07-03 01:00:00|1116.1|1114.9|1115.9|1114.7|1117.6|1116.4|1114.9|1113.7|1418
1719972000000|2024-07-03 02:00:00|1115.7|1114.5|1113.1|1111.9|1115.9|1114.7|1112.4|1111.2|736
1719975600000|2024-07-03 03:00:00|1112.9|1111.7|1114|1112.8|1114.9|1113.7|1112.9|1111.7|642
1719979200000|2024-07-03 04:00:00|1113.9|1112.7|1113.6|1112.4|1115|1113.8|1113.2|1112|200
1719982800000|2024-07-03 05:00:00|1113.5|1112.3|1115.2|1114|1115.4|1114.2|1113.1|1111.9|514
1719986400000|2024-07-03 06:00:00|1115.1|1113.9|1115.9|1114.7|1116.4|1115.2|1114.9|1113.7|1168
1719990000000|2024-07-03 07:00:00|1115.6|1114.4|1118.1|1116.9|1118.4|1117.2|1115.6|1114.4|1235
1719993600000|2024-07-03 08:00:00|1118.4|1117.2|1120.1|1118.9|1121.1|1119.9|1118.1|1116.9|1116
1719997200000|2024-07-03 09:00:00|1120.4|1119.2|1119.6|1118.4|1120.4|1119.2|1118.6|1117.4|591
1720000800000|2024-07-03 10:00:00|1119.8|1118.6|1118.1|1116.9|1119.8|1118.6|1117.1|1115.9|624
1720004400000|2024-07-03 11:00:00|1118.3|1117.1|1120.4|1119.2|1120.4|1119.2|1117.9|1116.7|729
1720008000000|2024-07-03 12:00:00|1120.3|1119.1|1119.7|1118.5|1120.6|1119.4|1119.4|1118.2|1157
1720011600000|2024-07-03 13:00:00|1119|1117.8|1122.7|1121.5|1122.9|1121.7|1118.5|1117.3|8530
1720015200000|2024-07-03 14:00:00|1122.9|1121.7|1126|1124.8|1127.7|1126.5|1121.9|1120.7|13212
1720018800000|2024-07-03 15:00:00|1126.2|1125|1124.5|1123.3|1126.5|1125.3|1121|1119.8|7231
1720022400000|2024-07-03 16:00:00|1124.7|1123.5|1125.7|1124.5|1126.7|1125.5|1123.5|1122.3|8928
1720026000000|2024-07-03 17:00:00|1126|1124.8|1122.3|1121.1|1126|1124.8|1121|1119.8|6606
1720029600000|2024-07-03 18:00:00|1122.2|1121|1123.8|1122.6|1124.1|1122.9|1121.7|1120.5|5331
1720184400000|2024-07-05 13:00:00|1121.5|1120.3|1124.2|1123|1124.7|1123.5|1116|1114.8|11794
1720188000000|2024-07-05 14:00:00|1124.1|1122.9|1128.2|1127|1129.3|1128.1|1122.2|1121|9710
1720191600000|2024-07-05 15:00:00|1128.3|1127.1|1131.9|1130.7|1133.2|1132|1127.9|1126.7|9762
1720195200000|2024-07-05 16:00:00|1132|1130.8|1132.5|1131.3|1135.4|1134.2|1131.7|1130.5|10633
1720198800000|2024-07-05 17:00:00|1132.2|1131|1131|1129.8|1133|1131.8|1130.2|1129|4583
1720202400000|2024-07-05 18:00:00|1131.1|1129.9|1132.9|1131.7|1132.9|1131.7|1131|1129.8|4934
1720396800000|2024-07-08 00:00:00|1124.5|1123.3|1122|1120.8|1126.4|1125.2|1121.7|1120.5|3422
1720400400000|2024-07-08 01:00:00|1122.2|1121|1121.5|1120.3|1123.8|1122.6|1120.6|1119.4|1435
1720404000000|2024-07-08 02:00:00|1121.6|1120.4|1120.7|1119.5|1122.5|1121.3|1120.5|1119.3|941
1720407600000|2024-07-08 03:00:00|1120.6|1119.4|1120.5|1119.3|1121|1119.8|1120.2|1119|535
1720411200000|2024-07-08 04:00:00|1120.7|1119.5|1120|1118.8|1120.7|1119.5|1119.7|1118.5|243
1720414800000|2024-07-08 05:00:00|1119.9|1118.7|1118.4|1117.2|1120|1118.8|1118.2|1117|1259
1720418400000|2024-07-08 06:00:00|1118.2|1117|1117.5|1116.3|1119|1117.8|1117.5|1116.3|1469
1720422000000|2024-07-08 07:00:00|1117.2|1116|1116.5|1115.3|1117.9|1116.7|1116.5|1115.3|1014
1720425600000|2024-07-08 08:00:00|1116.4|1115.2|1115.5|1114.3|1116.8|1115.6|1114.5|1113.3|1220
1720429200000|2024-07-08 09:00:00|1115.3|1114.1|1114.5|1113.3|1115.5|1114.3|1114|1112.8|838
1720432800000|2024-07-08 10:00:00|1114.8|1113.6|1114.4|1113.2|1115|1113.8|1113.5|1112.3|958
1720436400000|2024-07-08 11:00:00|1114.3|1113.1|1112.8|1111.6|1115|1113.8|1112.8|1111.6|1860
1720440000000|2024-07-08 12:00:00|1113|1111.8|1112.7|1111.5|1113.5|1112.3|1112.3|1111.1|2295
1720443600000|2024-07-08 13:00:00|1110.8|1109.6|1104.8|1103.6|1110.8|1109.6|1103.3|1102.1|11852
1720447200000|2024-07-08 14:00:00|1105.1|1103.9|1101.1|1099.9|1106.3|1105.1|1100.3|1099.1|14920
1720450800000|2024-07-08 15:00:00|1101.3|1100.1|1099.8|1098.6|1102.3|1101.1|1096.4|1095.2|11585
1720454400000|2024-07-08 16:00:00|1099.6|1098.4|1100.4|1099.2|1100.9|1099.7|1098.4|1097.2|7052
1720458000000|2024-07-08 17:00:00|1100.1|1098.9|1102.4|1101.2|1103.9|1102.7|1099.9|1098.7|6157
1720461600000|2024-07-08 18:00:00|1102.1|1100.9|1101.6|1100.4|1102.9|1101.7|1100.9|1099.7|8923
1720483200000|2024-07-09 00:00:00|1100.2|1099|1100.9|1099.7|1103.2|1102|1099.7|1098.5|1352
1720486800000|2024-07-09 01:00:00|1100.7|1099.5|1100|1098.8|1101.2|1100|1098.4|1097.2|1891
1720490400000|2024-07-09 02:00:00|1099.7|1098.5|1097|1095.8|1100|1098.8|1096.9|1095.7|1333
1720494000000|2024-07-09 03:00:00|1096.9|1095.7|1096|1094.8|1097.6|1096.4|1095.7|1094.5|1063
1720497600000|2024-07-09 04:00:00|1096.2|1095|1096.2|1095|1096.5|1095.3|1095.7|1094.5|295
1720501200000|2024-07-09 05:00:00|1096.5|1095.3|1097.7|1096.5|1098.2|1097|1095.7|1094.5|1478
1720504800000|2024-07-09 06:00:00|1097.5|1096.3|1096.7|1095.5|1098.2|1097|1096.2|1095|1206
1720508400000|2024-07-09 07:00:00|1096.9|1095.7|1097.5|1096.3|1098.7|1097.5|1096.9|1095.7|1323
1720512000000|2024-07-09 08:00:00|1097.2|1096|1095.7|1094.5|1097.5|1096.3|1095.2|1094|1444
1720515600000|2024-07-09 09:00:00|1095.8|1094.6|1095.2|1094|1096|1094.8|1094.2|1093|1373
1720519200000|2024-07-09 10:00:00|1095.5|1094.3|1097.5|1096.3|1098.5|1097.3|1095.2|1094|1398
1720522800000|2024-07-09 11:00:00|1097.7|1096.5|1097|1095.8|1098|1096.8|1095.7|1094.5|1020
1720526400000|2024-07-09 12:00:00|1096.7|1095.5|1098.7|1097.5|1099.9|1098.7|1096.7|1095.5|2262
1720530000000|2024-07-09 13:00:00|1098.6|1097.4|1095.2|1094|1101.1|1099.9|1094.2|1093|9358
1720533600000|2024-07-09 14:00:00|1095|1093.8|1092.5|1091.3|1096.7|1095.5|1090|1088.8|15778
1720537200000|2024-07-09 15:00:00|1092.7|1091.5|1086.5|1085.3|1093|1091.8|1086|1084.8|10238
1720540800000|2024-07-09 16:00:00|1086.3|1085.1|1086.3|1085.1|1088.7|1087.5|1085|1083.8|10481
1720544400000|2024-07-09 17:00:00|1086.4|1085.2|1084|1082.8|1087.7|1086.5|1081.7|1080.5|10719
1720548000000|2024-07-09 18:00:00|1083.8|1082.6|1080.3|1079.1|1084.3|1083.1|1080.1|1078.9|8647
1720569600000|2024-07-10 00:00:00|1081.1|1079.9|1082.6|1081.4|1083.3|1082.1|1080.3|1079.1|1442
1720573200000|2024-07-10 01:00:00|1082.3|1081.1|1078.1|1076.9|1083.3|1082.1|1077.6|1076.4|1654
1720576800000|2024-07-10 02:00:00|1077.8|1076.6|1076.3|1075.1|1078.6|1077.4|1076.3|1075.1|1417
1720580400000|2024-07-10 03:00:00|1076.2|1075|1075.3|1074.1|1076.3|1075.1|1074.6|1073.4|1148
1720584000000|2024-07-10 04:00:00|1075.6|1074.4|1076.6|1075.4|1076.6|1075.4|1075.3|1074.1|353
1720587600000|2024-07-10 05:00:00|1076.8|1075.6|1075.8|1074.6|1077.3|1076.1|1075.1|1073.9|916
1720591200000|2024-07-10 06:00:00|1075.9|1074.7|1076.3|1075.1|1077.3|1076.1|1075.8|1074.6|1254
1720594800000|2024-07-10 07:00:00|1076.1|1074.9|1077.2|1076|1080.1|1078.9|1075.5|1074.3|1321
1720598400000|2024-07-10 08:00:00|1077.1|1075.9|1080|1078.8|1080.4|1079.2|1076.6|1075.4|1200
1720602000000|2024-07-10 09:00:00|1079.9|1078.7|1079.3|1078.1|1080.3|1079.1|1077.6|1076.4|1341
1720605600000|2024-07-10 10:00:00|1079.6|1078.4|1079.8|1078.6|1080.6|1079.4|1079.1|1077.9|792
1720609200000|2024-07-10 11:00:00|1079.9|1078.7|1081|1079.8|1081.3|1080.1|1078.8|1077.6|1188
1720612800000|2024-07-10 12:00:00|1081.1|1079.9|1084.2|1083|1085.6|1084.4|1081.1|1079.9|3623
1720616400000|2024-07-10 13:00:00|1086.3|1085.1|1081.1|1079.9|1087.8|1086.6|1080.3|1079.1|12013
1720620000000|2024-07-10 14:00:00|1081.3|1080.1|1077.6|1076.4|1082|1080.8|1077.3|1076.1|11198
1720623600000|2024-07-10 15:00:00|1077.5|1076.3|1079.3|1078.1|1080.1|1078.9|1075.3|1074.1|9162
1720627200000|2024-07-10 16:00:00|1079.1|1077.9|1074.6|1073.4|1079.1|1077.9|1073.8|1072.6|8549
1720630800000|2024-07-10 17:00:00|1074.8|1073.6|1072.6|1071.4|1075.1|1073.9|1070.9|1069.7|7925
1720634400000|2024-07-10 18:00:00|1072.8|1071.6|1068.9|1067.7|1072.8|1071.6|1068.6|1067.4|7909
1720656000000|2024-07-11 00:00:00|1071.4|1070.2|1072.4|1071.2|1072.4|1071.2|1069.7|1068.5|1902
1720659600000|2024-07-11 01:00:00|1072.3|1071.1|1070.7|1069.5|1073.4|1072.2|1070.2|1069|1229
1720663200000|2024-07-11 02:00:00|1070.9|1069.7|1072.4|1071.2|1072.7|1071.5|1070.7|1069.5|589
1720666800000|2024-07-11 03:00:00|1072.3|1071.1|1072.7|1071.5|1073.1|1071.9|1070.9|1069.7|1196
1720670400000|2024-07-11 04:00:00|1072.8|1071.6|1072.2|1071|1073|1071.8|1072.2|1071|407
1720674000000|2024-07-11 05:00:00|1072.3|1071.1|1071|1069.8|1072.7|1071.5|1071|1069.8|841
1720677600000|2024-07-11 06:00:00|1071.2|1070|1068.8|1067.6|1071.9|1070.7|1068|1066.8|1614
1720681200000|2024-07-11 07:00:00|1069|1067.8|1069.7|1068.5|1070.2|1069|1068|1066.8|645
1720684800000|2024-07-11 08:00:00|1069.5|1068.3|1071|1069.8|1071.9|1070.7|1069.2|1068|1254
1720688400000|2024-07-11 09:00:00|1071.1|1069.9|1073.9|1072.7|1074.4|1073.2|1071|1069.8|2005
1720692000000|2024-07-11 10:00:00|1073.7|1072.5|1072.7|1071.5|1074.9|1073.7|1072.2|1071|1498
1720695600000|2024-07-11 11:00:00|1072.6|1071.4|1075.9|1074.7|1076.2|1075|1072.6|1071.4|1703
1720699200000|2024-07-11 12:00:00|1076.1|1074.9|1077.3|1076.1|1078.3|1077.1|1074.7|1073.5|3097
1720702800000|2024-07-11 13:00:00|1076.8|1075.6|1075.7|1074.5|1076.8|1075.6|1070|1068.8|12234
1720706400000|2024-07-11 14:00:00|1075.9|1074.7|1075|1073.8|1077.9|1076.7|1072.7|1071.5|10426
1720710000000|2024-07-11 15:00:00|1075.2|1074|1069.6|1068.4|1076.2|1075|1068.5|1067.3|9076
1720713600000|2024-07-11 16:00:00|1069.5|1068.3|1065.5|1064.3|1071.3|1070.1|1064.3|1063.1|7978
1720717200000|2024-07-11 17:00:00|1065.6|1064.4|1070|1068.8|1070.5|1069.3|1065.3|1064.1|6462
1720720800000|2024-07-11 18:00:00|1070.3|1069.1|1071|1069.8|1071.5|1070.3|1069.5|1068.3|7057
1720742400000|2024-07-12 00:00:00|1073|1071.8|1071.1|1069.9|1073.1|1071.9|1069.8|1068.6|1033
1720746000000|2024-07-12 01:00:00|1071.3|1070.1|1072.3|1071.1|1073|1071.8|1070.8|1069.6|958
1720749600000|2024-07-12 02:00:00|1072.4|1071.2|1073.9|1072.7|1075.1|1073.9|1072.1|1070.9|1057
1720753200000|2024-07-12 03:00:00|1073.6|1072.4|1073.3|1072.1|1074.3|1073.1|1072.5|1071.3|364
1720756800000|2024-07-12 04:00:00|1073.2|1072|1073.1|1071.9|1073.7|1072.5|1072.7|1071.5|216
1720760400000|2024-07-12 05:00:00|1073|1071.8|1070.1|1068.9|1073.1|1071.9|1070.1|1068.9|401
1720764000000|2024-07-12 06:00:00|1070|1068.8|1068|1066.8|1070.9|1069.7|1068|1066.8|1006
1720767600000|2024-07-12 07:00:00|1068.1|1066.9|1068.4|1067.2|1069.1|1067.9|1067.4|1066.2|899
1720771200000|2024-07-12 08:00:00|1068.6|1067.4|1069.4|1068.2|1069.4|1068.2|1067.6|1066.4|642
1720774800000|2024-07-12 09:00:00|1068.9|1067.7|1067.1|1065.9|1068.9|1067.7|1066.3|1065.1|686
1720778400000|2024-07-12 10:00:00|1066.9|1065.7|1066.9|1065.7|1067.6|1066.4|1066.4|1065.2|584
1720782000000|2024-07-12 11:00:00|1066.8|1065.6|1067.4|1066.2|1069.3|1068.1|1066.6|1065.4|2002
1720785600000|2024-07-12 12:00:00|1067.3|1066.1|1070.5|1069.3|1071.6|1070.4|1067.1|1065.9|1727
1720789200000|2024-07-12 13:00:00|1069.9|1068.7|1065.2|1064|1070.2|1069|1063.4|1062.2|10900
1720792800000|2024-07-12 14:00:00|1065|1063.8|1063.2|1062|1066.6|1065.4|1062.7|1061.5|11305
1720796400000|2024-07-12 15:00:00|1063.1|1061.9|1066|1064.8|1066.6|1065.4|1062.4|1061.2|8676
1720800000000|2024-07-12 16:00:00|1072.3|1069.3|1072.4|1071.2|1076.3|1075.1|1066.2|1065|16799
1720803600000|2024-07-12 17:00:00|1072.6|1071.4|1071.1|1069.9|1072.7|1071.5|1069.2|1068|6121
1720807200000|2024-07-12 18:00:00|1071.4|1070.2|1067.5|1066.3|1072.4|1071.2|1066.9|1065.7|7072
1721001600000|2024-07-15 00:00:00|1060.2|1059|1059.7|1058.5|1066.3|1065.1|1058.9|1057.7|3689
1721005200000|2024-07-15 01:00:00|1059.6|1058.4|1057.1|1055.9|1059.7|1058.5|1055.8|1054.6|4097
1721008800000|2024-07-15 02:00:00|1057.2|1056|1056.3|1055.1|1057.6|1056.4|1055.3|1054.1|1073
1721012400000|2024-07-15 03:00:00|1056.2|1055|1056.5|1055.3|1057.8|1056.6|1055.9|1054.7|617
1721016000000|2024-07-15 04:00:00|1056.6|1055.4|1055.9|1054.7|1056.7|1055.5|1054.8|1053.6|519
1721019600000|2024-07-15 05:00:00|1055.8|1054.6|1054.4|1053.2|1056.3|1055.1|1054.1|1052.9|1039
1721023200000|2024-07-15 06:00:00|1054.5|1053.3|1054.3|1053.1|1055.3|1054.1|1053.6|1052.4|1355
1721026800000|2024-07-15 07:00:00|1054.2|1053|1054.1|1052.9|1054.6|1053.4|1053.3|1052.1|609
1721030400000|2024-07-15 08:00:00|1054|1052.8|1052.4|1051.2|1054.6|1053.4|1052.1|1050.9|1145
1721034000000|2024-07-15 09:00:00|1052.3|1051.1|1052.8|1051.6|1053.8|1052.6|1052.1|1050.9|1033
1721037600000|2024-07-15 10:00:00|1053.1|1051.9|1051.8|1050.6|1053.3|1052.1|1050.9|1049.7|1193
1721041200000|2024-07-15 11:00:00|1052.3|1051.1|1050.6|1049.4|1053.5|1052.3|1050.3|1049.1|1915
1721044800000|2024-07-15 12:00:00|1050.4|1049.2|1049.2|1048|1050.8|1049.6|1047.3|1046.1|2077
1721048400000|2024-07-15 13:00:00|1048.8|1047.6|1049.2|1048|1050.7|1049.5|1046.2|1045|12498
1721052000000|2024-07-15 14:00:00|1049.1|1047.9|1048.7|1047.5|1049.7|1048.5|1045.6|1044.4|11371
1721055600000|2024-07-15 15:00:00|1048.8|1047.6|1047.5|1046.3|1050.7|1049.5|1047.2|1046|9154
1721059200000|2024-07-15 16:00:00|1047.3|1046.1|1044.5|1043.3|1049.2|1048|1044|1042.8|8874
1721062800000|2024-07-15 17:00:00|1044.7|1043.5|1043.7|1042.5|1045|1043.8|1042.5|1041.3|7983
1721066400000|2024-07-15 18:00:00|1043.8|1042.6|1041.7|1040.5|1043.9|1042.7|1041.7|1040.5|8375
1721088000000|2024-07-16 00:00:00|1043.3|1042.1|1048.5|1047.3|1050|1048.8|1043.2|1042|1934
1721091600000|2024-07-16 01:00:00|1048.7|1047.5|1044.7|1043.5|1049.2|1048|1044.3|1043.1|1789
1721095200000|2024-07-16 02:00:00|1044.8|1043.6|1045.7|1044.5|1047|1045.8|1043.3|1042.1|1334
1721098800000|2024-07-16 03:00:00|1045.8|1044.6|1044.8|1043.6|1046|1044.8|1044.5|1043.3|316
1721102400000|2024-07-16 04:00:00|1044.9|1043.7|1045.1|1043.9|1045.1|1043.9|1044.5|1043.3|143
1721106000000|2024-07-16 05:00:00|1045|1043.8|1044.5|1043.3|1045.8|1044.6|1043.8|1042.6|950
1721109600000|2024-07-16 06:00:00|1044.4|1043.2|1043.4|1042.2|1044.4|1043.2|1042.2|1041|904
1721113200000|2024-07-16 07:00:00|1043.5|1042.3|1043.9|1042.7|1045.4|1044.2|1042.9|1041.7|1083
1721116800000|2024-07-16 08:00:00|1043.8|1042.6|1046|1044.8|1046.1|1044.9|1040.9|1039.7|2789
1721120400000|2024-07-16 09:00:00|1045.9|1044.7|1046.8|1045.6|1047.8|1046.6|1045.6|1044.4|1016
1721124000000|2024-07-16 10:00:00|1047|1045.8|1046.8|1045.6|1047.8|1046.6|1046.8|1045.6|686
1721127600000|2024-07-16 11:00:00|1046.6|1045.4|1044|1042.8|1046.8|1045.6|1043.9|1042.7|1108
1721131200000|2024-07-16 12:00:00|1043.9|1042.7|1045|1043.8|1047.1|1045.9|1043.3|1042.1|1857
1721134800000|2024-07-16 13:00:00|1044.7|1043.5|1043.8|1042.6|1045.3|1044.1|1040.8|1039.6|11304
1721138400000|2024-07-16 14:00:00|1043.7|1042.5|1051.1|1049.9|1055|1053.8|1043.6|1042.4|16942
1721142000000|2024-07-16 15:00:00|1050.8|1049.6|1050.4|1049.2|1051.8|1050.6|1047.4|1046.2|9937
1721145600000|2024-07-16 16:00:00|1050.6|1049.4|1048.1|1046.9|1050.6|1049.4|1046.7|1045.5|6732
1721149200000|2024-07-16 17:00:00|1048.2|1047|1045.2|1044|1049.8|1048.6|1044.9|1043.7|6522
1721152800000|2024-07-16 18:00:00|1045|1043.8|1047.7|1046.5|1047.9|1046.7|1044.9|1043.7|5833
1721174400000|2024-07-17 00:00:00|1048.1|1046.9|1050.4|1049.2|1051.2|1050|1047.6|1046.4|2327
1721178000000|2024-07-17 01:00:00|1050.3|1049.1|1050|1048.8|1051.2|1050|1048.2|1047|680
1721181600000|2024-07-17 02:00:00|1049.8|1048.6|1050|1048.8|1050.7|1049.5|1049.5|1048.3|409
1721185200000|2024-07-17 03:00:00|1049.9|1048.7|1048.2|1047|1050.2|1049|1047.2|1046|546
1721188800000|2024-07-17 04:00:00|1048.1|1046.9|1047.7|1046.5|1048.1|1046.9|1047.4|1046.2|98
1721192400000|2024-07-17 05:00:00|1047.8|1046.6|1047.4|1046.2|1048.6|1047.4|1046.7|1045.5|1199
1721196000000|2024-07-17 06:00:00|1047.3|1046.1|1048.9|1047.7|1049.4|1048.2|1046.2|1045|2262
1721199600000|2024-07-17 07:00:00|1048.7|1047.5|1049.7|1048.5|1050.5|1049.3|1048.5|1047.3|1236
1721203200000|2024-07-17 08:00:00|1049.6|1048.4|1049.7|1048.5|1050|1048.8|1048|1046.8|970
1721206800000|2024-07-17 09:00:00|1050|1048.8|1050.7|1049.5|1052.2|1051|1049.7|1048.5|741
1721210400000|2024-07-17 10:00:00|1050.5|1049.3|1051.6|1050.4|1052.2|1051|1049.7|1048.5|628
1721214000000|2024-07-17 11:00:00|1051.5|1050.3|1052|1050.8|1053.7|1052.5|1051.5|1050.3|947
1721217600000|2024-07-17 12:00:00|1051.9|1050.7|1050.6|1049.4|1051.9|1050.7|1048.9|1047.7|2926
1721221200000|2024-07-17 13:00:00|1051.5|1050.3|1050.9|1049.7|1052.1|1050.9|1046|1044.8|8443
1721224800000|2024-07-17 14:00:00|1050.7|1049.5|1046.5|1045.3|1051|1049.8|1045|1043.8|8545
1721228400000|2024-07-17 15:00:00|1046.3|1045.1|1045|1043.8|1047|1045.8|1044.5|1043.3|6957
1721232000000|2024-07-17 16:00:00|1045.2|1044|1043.5|1042.3|1045.7|1044.5|1041.3|1040.1|9711
1721235600000|2024-07-17 17:00:00|1043.6|1042.4|1046.2|1045|1047|1045.8|1043.3|1042.1|8542
1721239200000|2024-07-17 18:00:00|1046.4|1045.2|1045.4|1044.2|1046.5|1045.3|1043.5|1042.3|6199
1721260800000|2024-07-18 00:00:00|1045.7|1044.5|1047|1045.8|1047.2|1046|1045.3|1044.1|1131
1721264400000|2024-07-18 01:00:00|1047.2|1046|1039.5|1038.3|1047.7|1046.5|1039.5|1038.3|3022
1721268000000|2024-07-18 02:00:00|1039.3|1038.1|1038|1036.8|1039.8|1038.6|1037.5|1036.3|2212
1721271600000|2024-07-18 03:00:00|1038.1|1036.9|1037.3|1036.1|1038.5|1037.3|1037.3|1036.1|918
1721275200000|2024-07-18 04:00:00|1037.1|1035.9|1036.7|1035.5|1037.2|1036|1035.5|1034.3|511
1721278800000|2024-07-18 05:00:00|1036.8|1035.6|1035.9|1034.7|1037|1035.8|1035.3|1034.1|942
1721282400000|2024-07-18 06:00:00|1035.8|1034.6|1040.3|1039.1|1040.6|1039.4|1035.8|1034.6|2177
1721286000000|2024-07-18 07:00:00|1040.2|1039|1037.7|1036.5|1040.3|1039.1|1035.8|1034.6|1280
1721289600000|2024-07-18 08:00:00|1037.6|1036.4|1037.8|1036.6|1038.3|1037.1|1036.1|1034.9|1108
1721293200000|2024-07-18 09:00:00|1037.7|1036.5|1037.6|1036.4|1037.8|1036.6|1035.9|1034.7|551
1721296800000|2024-07-18 10:00:00|1037.7|1036.5|1038.4|1037.2|1038.4|1037.2|1036.8|1035.6|968
1721300400000|2024-07-18 11:00:00|1038.3|1037.1|1040.3|1039.1|1040.8|1039.6|1038.1|1036.9|1232
1721304000000|2024-07-18 12:00:00|1040.1|1038.9|1039.6|1038.4|1041.3|1040.1|1038.3|1037.1|2900
1721307600000|2024-07-18 13:00:00|1039.8|1038.6|1040.1|1038.9|1043.8|1042.6|1037.3|1036.1|10505
1721311200000|2024-07-18 14:00:00|1040.3|1039.1|1047.3|1046.1|1048.3|1047.1|1037.6|1036.4|13475
1721314800000|2024-07-18 15:00:00|1047.1|1045.9|1046.1|1044.9|1048.8|1047.6|1043.3|1042.1|11820
1721318400000|2024-07-18 16:00:00|1045.8|1044.6|1046.1|1044.9|1049.6|1048.4|1045.6|1044.4|6070
1721322000000|2024-07-18 17:00:00|1046|1044.8|1046.5|1045.3|1047.5|1046.3|1045.3|1044.1|4813
1721325600000|2024-07-18 18:00:00|1046.4|1045.2|1047.3|1046.1|1047.3|1046.1|1045.3|1044.1|3878
1721347200000|2024-07-19 00:00:00|1046.1|1044.9|1045.5|1044.3|1047.1|1045.9|1043.8|1042.6|1108
1721350800000|2024-07-19 01:00:00|1045.3|1044.1|1046.6|1045.4|1047.1|1045.9|1044.5|1043.3|965
1721354400000|2024-07-19 02:00:00|1046.5|1045.3|1050.6|1049.4|1050.6|1049.4|1046.3|1045.1|939
1721358000000|2024-07-19 03:00:00|1050.4|1049.2|1051|1049.8|1051.3|1050.1|1049.6|1048.4|1176
1721361600000|2024-07-19 04:00:00|1051.3|1050.1|1051.3|1050.1|1051.5|1050.3|1050.8|1049.6|281
1721365200000|2024-07-19 05:00:00|1051.2|1050|1048.8|1047.6|1051.3|1050.1|1047.8|1046.6|931
1721368800000|2024-07-19 06:00:00|1048.7|1047.5|1048|1046.8|1049.3|1048.1|1047.5|1046.3|605
1721372400000|2024-07-19 07:00:00|1047.9|1046.7|1046.3|1045.1|1048|1046.8|1045.6|1044.4|763
1721376000000|2024-07-19 08:00:00|1046.2|1045|1047.6|1046.4|1047.6|1046.4|1045.9|1044.7|405
1721379600000|2024-07-19 09:00:00|1047.5|1046.3|1048.1|1046.9|1048.6|1047.4|1046.4|1045.2|508
1721383200000|2024-07-19 10:00:00|1047.9|1046.7|1050.2|1049|1050.6|1049.4|1046.8|1045.6|946
1721386800000|2024-07-19 11:00:00|1050|1048.8|1050.8|1049.6|1050.8|1049.6|1048.8|1047.6|673
1721390400000|2024-07-19 12:00:00|1050.7|1049.5|1051.7|1050.5|1052.2|1051|1049.6|1048.4|2135
1721394000000|2024-07-19 13:00:00|1051|1049.8|1050.6|1049.4|1052.5|1051.3|1047.9|1046.7|9654
1721397600000|2024-07-19 14:00:00|1050.4|1049.2|1048.9|1047.7|1052.4|1051.2|1048.1|1046.9|8774
1721401200000|2024-07-19 15:00:00|1048.8|1047.6|1046.5|1045.3|1048.9|1047.7|1045|1043.8|6702
1721404800000|2024-07-19 16:00:00|1046.6|1045.4|1041.9|1040.7|1047.2|1046|1040.9|1039.7|6042
1721408400000|2024-07-19 17:00:00|1042.2|1041|1041.4|1040.2|1042.2|1041|1040.7|1039.5|4989
1721412000000|2024-07-19 18:00:00|1041.5|1040.3|1039.2|1038|1041.7|1040.5|1038.9|1037.7|5027
1721606400000|2024-07-22 00:00:00|1045.7|1044.5|1051.9|1050.7|1052.1|1050.9|1044.4|1043.2|3829
1721610000000|2024-07-22 01:00:00|1052.1|1050.9|1053.3|1052.1|1053.7|1052.5|1051.1|1049.9|1976
1721613600000|2024-07-22 02:00:00|1053.2|1052|1056.9|1055.7|1057.2|1056|1052.6|1051.4|1719
1721617200000|2024-07-22 03:00:00|1056.8|1055.6|1056.2|1055|1057.9|1056.7|1055.2|1054|1199
1721620800000|2024-07-22 04:00:00|1056.3|1055.1|1056.2|1055|1056.4|1055.2|1055.3|1054.1|289
1721624400000|2024-07-22 05:00:00|1056.1|1054.9|1055.5|1054.3|1056.2|1055|1054.9|1053.7|502
1721628000000|2024-07-22 06:00:00|1055.4|1054.2|1056.7|1055.5|1057.4|1056.2|1055.2|1054|1289
1721631600000|2024-07-22 07:00:00|1056.6|1055.4|1057.7|1056.5|1057.7|1056.5|1055.7|1054.5|559
1721635200000|2024-07-22 08:00:00|1057.6|1056.4|1058.2|1057|1058.8|1057.6|1056.9|1055.7|785
1721638800000|2024-07-22 09:00:00|1058.4|1057.2|1057.2|1056|1059.4|1058.2|1056.8|1055.6|1005
1721642400000|2024-07-22 10:00:00|1057.3|1056.1|1058.9|1057.7|1061.2|1060|1057.2|1056|1761
1721646000000|2024-07-22 11:00:00|1059|1057.8|1057.5|1056.3|1060.2|1059|1057.2|1056|1866
1721649600000|2024-07-22 12:00:00|1057.7|1056.5|1056.2|1055|1057.7|1056.5|1055|1053.8|1584
1721653200000|2024-07-22 13:00:00|1056|1054.8|1065.8|1064.6|1066|1064.8|1054.7|1053.5|13808
1721656800000|2024-07-22 14:00:00|1065.9|1064.7|1068.4|1067.2|1068.5|1067.3|1063.9|1062.7|14269
1721660400000|2024-07-22 15:00:00|1068.5|1067.3|1069.8|1068.6|1070.9|1069.7|1068|1066.8|10112
1721664000000|2024-07-22 16:00:00|1069.9|1068.7|1068|1066.8|1070.8|1069.6|1067.5|1066.3|6982
1721667600000|2024-07-22 17:00:00|1068.2|1067|1070.7|1069.5|1071|1069.8|1067.4|1066.2|6385
1721671200000|2024-07-22 18:00:00|1070.9|1069.7|1072.8|1071.6|1073.5|1072.3|1070|1068.8|8730
1721692800000|2024-07-23 00:00:00|1070.7|1069.5|1075.5|1074.3|1075.7|1074.5|1070.5|1069.3|2841
1721696400000|2024-07-23 01:00:00|1075.2|1074|1077.4|1076.2|1078.4|1077.2|1073.9|1072.7|2181
1721700000000|2024-07-23 02:00:00|1077.5|1076.3|1074.7|1073.5|1077.5|1076.3|1074.4|1073.2|959
1721703600000|2024-07-23 03:00:00|1074.4|1073.2|1074.6|1073.4|1075.2|1074|1073.7|1072.5|547
1721707200000|2024-07-23 04:00:00|1074.5|1073.3|1072.8|1071.6|1074.7|1073.5|1071.9|1070.7|519
1721710800000|2024-07-23 05:00:00|1072.7|1071.5|1071.1|1069.9|1072.9|1071.7|1070.9|1069.7|548
1721714400000|2024-07-23 06:00:00|1071.2|1070|1069.9|1068.7|1072.6|1071.4|1068.9|1067.7|1990
1721718000000|2024-07-23 07:00:00|1069.7|1068.5|1067.9|1066.7|1070.4|1069.2|1067.7|1066.5|1639
1721721600000|2024-07-23 08:00:00|1067.7|1066.5|1069.8|1068.6|1071.4|1070.2|1067.7|1066.5|971
1721725200000|2024-07-23 09:00:00|1069.7|1068.5|1072.7|1071.5|1074.4|1073.2|1069.7|1068.5|1524
1721728800000|2024-07-23 10:00:00|1073.2|1072|1076.4|1075.2|1076.5|1075.3|1073|1071.8|2887
1721732400000|2024-07-23 11:00:00|1076.6|1075.4|1074.7|1073.5|1077.2|1076|1073.1|1071.9|2066
1721736000000|2024-07-23 12:00:00|1074.6|1073.4|1080.2|1079|1082|1080.8|1071.5|1070.3|6050
1721739600000|2024-07-23 13:00:00|1083.4|1082.2|1078.2|1077|1086.6|1085.4|1078.2|1077|16583
1721743200000|2024-07-23 14:00:00|1077.9|1076.7|1082.9|1081.7|1086.4|1085.2|1077.7|1076.5|16859
1721746800000|2024-07-23 15:00:00|1082.7|1081.5|1086.5|1085.3|1090.5|1089.3|1082.4|1081.2|12006
1721750400000|2024-07-23 16:00:00|1086.6|1085.4|1080.1|1078.9|1087.1|1085.9|1079.5|1078.3|8737
1721754000000|2024-07-23 17:00:00|1080|1078.8|1079.1|1077.9|1081.7|1080.5|1075.7|1074.5|9590
1721757600000|2024-07-23 18:00:00|1079.4|1078.2|1079.6|1078.4|1080.7|1079.5|1077.9|1076.7|6274
1721779200000|2024-07-24 00:00:00|1078.4|1077.2|1079.4|1078.2|1080.6|1079.4|1077.5|1076.3|440
1721782800000|2024-07-24 01:00:00|1075.7|1074.5|1075.6|1074.4|1076.4|1075.2|1072.9|1071.7|1681
1721786400000|2024-07-24 02:00:00|1075.5|1074.3|1075.3|1074.1|1076.1|1074.9|1074.2|1073|740
1721790000000|2024-07-24 03:00:00|1075.4|1074.2|1075.6|1074.4|1076.4|1075.2|1074.9|1073.7|208
1721793600000|2024-07-24 04:00:00|1075.4|1074.2|1071.5|1070.3|1075.4|1074.2|1071.5|1070.3|747
1721797200000|2024-07-24 05:00:00|1071.6|1070.4|1067|1065.8|1071.8|1070.6|1067|1065.8|1822
1721800800000|2024-07-24 06:00:00|1067.2|1066|1070|1068.8|1072|1070.8|1067|1065.8|1698
1721804400000|2024-07-24 07:00:00|1070.1|1068.9|1072.7|1071.5|1073.2|1072|1070|1068.8|1133
1721808000000|2024-07-24 08:00:00|1072.5|1071.3|1072.7|1071.5|1073.2|1072|1070.6|1069.4|885
1721811600000|2024-07-24 09:00:00|1072.6|1071.4|1076.4|1075.2|1076.5|1075.3|1071.5|1070.3|1531
1721815200000|2024-07-24 10:00:00|1076.6|1075.4|1074.9|1073.7|1076.9|1075.7|1074|1072.8|1265
1721818800000|2024-07-24 11:00:00|1075|1073.8|1076|1074.8|1077|1075.8|1074.3|1073.1|939
1721822400000|2024-07-24 12:00:00|1075.9|1074.7|1073|1071.8|1076|1074.8|1071.2|1070|3117
1721826000000|2024-07-24 13:00:00|1074.2|1073|1075.1|1073.9|1078.2|1077|1074.2|1073|36800
1721829600000|2024-07-24 14:00:00|1074.9|1073.7|1080.9|1079.7|1081.7|1080.5|1073|1071.8|12856
1721833200000|2024-07-24 15:00:00|1080.7|1079.5|1077.6|1076.4|1083.9|1082.7|1077.1|1075.9|9313
1721836800000|2024-07-24 16:00:00|1077.4|1076.2|1076.6|1075.4|1079.9|1078.7|1076.1|1074.9|7005
1721840400000|2024-07-24 17:00:00|1076.8|1075.6|1068|1066.8|1077.1|1075.9|1067.8|1066.6|14078
1721844000000|2024-07-24 18:00:00|1067.9|1066.7|1066.8|1065.6|1068.9|1067.7|1066.7|1065.5|6335
1721865600000|2024-07-25 00:00:00|1068.6|1067.4|1066.5|1065.3|1069.8|1068.6|1064.5|1063.3|1563
1721869200000|2024-07-25 01:00:00|1066.3|1065.1|1064.5|1063.3|1067.3|1066.1|1063.8|1062.6|1020
1721872800000|2024-07-25 02:00:00|1064.4|1063.2|1062.8|1061.6|1066|1064.8|1062.5|1061.3|725
1721876400000|2024-07-25 03:00:00|1063|1061.8|1063.7|1062.5|1064.8|1063.6|1062.7|1061.5|321
1721880000000|2024-07-25 04:00:00|1063.6|1062.4|1063.3|1062.1|1064.1|1062.9|1062.8|1061.6|317
1721883600000|2024-07-25 05:00:00|1063.1|1061.9|1063.7|1062.5|1064.7|1063.5|1062.5|1061.3|571
1721887200000|2024-07-25 06:00:00|1063.6|1062.4|1064.3|1063.1|1067.1|1065.9|1063.1|1061.9|2007
1721890800000|2024-07-25 07:00:00|1064.2|1063|1063.4|1062.2|1064.3|1063.1|1061.9|1060.7|1020
1721894400000|2024-07-25 08:00:00|1063.1|1061.9|1064.6|1063.4|1066.6|1065.4|1062.9|1061.7|866
1721898000000|2024-07-25 09:00:00|1064.9|1063.7|1065.9|1064.7|1066.4|1065.2|1064.1|1062.9|616
1721901600000|2024-07-25 10:00:00|1066.1|1064.9|1065.9|1064.7|1067.4|1066.2|1065.1|1063.9|752
1721905200000|2024-07-25 11:00:00|1065.7|1064.5|1065.6|1064.4|1065.9|1064.7|1064.4|1063.2|811
1721908800000|2024-07-25 12:00:00|1065.5|1064.3|1070.2|1069|1070.9|1069.7|1063.2|1062|2686
1721912400000|2024-07-25 13:00:00|1072.6|1071.4|1075.3|1074.1|1076.4|1075.2|1070|1068.8|11125
1721916000000|2024-07-25 14:00:00|1075|1073.8|1083.6|1082.4|1084.7|1083.5|1073.2|1072|19003
1721919600000|2024-07-25 15:00:00|1083.7|1082.5|1081.5|1080.3|1085|1083.8|1080.7|1079.5|11757
1721923200000|2024-07-25 16:00:00|1081.6|1080.4|1083.2|1082|1086.5|1085.3|1080.7|1079.5|8839
1721926800000|2024-07-25 17:00:00|1083.3|1082.1|1083.7|1082.5|1085.7|1084.5|1082.7|1081.5|9175
1721930400000|2024-07-25 18:00:00|1083.5|1082.3|1082.8|1081.6|1083.9|1082.7|1082.4|1081.2|6793
1721952000000|2024-07-26 00:00:00|1082|1080.8|1080.1|1078.9|1083.8|1082.6|1079.3|1078.1|1891
1721955600000|2024-07-26 01:00:00|1080.4|1079.2|1083.3|1082.1|1084.7|1083.5|1079.8|1078.6|1304
1721959200000|2024-07-26 02:00:00|1083.6|1082.4|1082.1|1080.9|1083.8|1082.6|1081.8|1080.6|547
1721962800000|2024-07-26 03:00:00|1082.3|1081.1|1081.8|1080.6|1083.1|1081.9|1081.8|1080.6|511
1721966400000|2024-07-26 04:00:00|1082.1|1080.9|1083|1081.8|1083|1081.8|1081.9|1080.7|583
1721970000000|2024-07-26 05:00:00|1082.8|1081.6|1083.6|1082.4|1083.9|1082.7|1082.5|1081.3|563
1721973600000|2024-07-26 06:00:00|1083.5|1082.3|1079.8|1078.6|1083.6|1082.4|1079.3|1078.1|1575
1721977200000|2024-07-26 07:00:00|1079.9|1078.7|1079.6|1078.4|1081.3|1080.1|1078.6|1077.4|953
1721980800000|2024-07-26 08:00:00|1079.3|1078.1|1079.3|1078.1|1080.1|1078.9|1078.6|1077.4|1117
1721984400000|2024-07-26 09:00:00|1079.1|1077.9|1078.3|1077.1|1079.6|1078.4|1077.4|1076.2|1376
1721988000000|2024-07-26 10:00:00|1078.4|1077.2|1077|1075.8|1078.9|1077.7|1076.9|1075.7|994
1721991600000|2024-07-26 11:00:00|1076.9|1075.7|1076.1|1074.9|1077.8|1076.6|1076|1074.8|1878
1721995200000|2024-07-26 12:00:00|1076.3|1075.1|1072.2|1071|1076.5|1075.3|1071.9|1070.7|4230
1721998800000|2024-07-26 13:00:00|1070.7|1069.5|1066.5|1065.3|1071.8|1070.6|1065.2|1064|14454
1722002400000|2024-07-26 14:00:00|1066.3|1065.1|1062.2|1061|1066.5|1065.3|1059.4|1058.2|20584
1722006000000|2024-07-26 15:00:00|1062.3|1061.1|1062.8|1061.6|1064.4|1063.2|1061.2|1060|8162
1722009600000|2024-07-26 16:00:00|1062.6|1061.4|1059.1|1057.9|1062.6|1061.4|1057.1|1055.9|9388
1722013200000|2024-07-26 17:00:00|1059.3|1058.1|1052.7|1051.5|1059.4|1058.2|1052.4|1051.2|14092
1722016800000|2024-07-26 18:00:00|1052.9|1051.7|1051|1049.8|1054.9|1053.7|1049.7|1048.5|11241
1722211200000|2024-07-29 00:00:00|1044.9|1043.7|1037.8|1036.6|1046.7|1045.5|1037.8|1036.6|6316
1722214800000|2024-07-29 01:00:00|1037.6|1036.4|1038.3|1037.1|1038.7|1037.5|1032.6|1031.4|3866
1722218400000|2024-07-29 02:00:00|1038.6|1037.4|1039.8|1038.6|1040|1038.8|1037.2|1036|1293
1722222000000|2024-07-29 03:00:00|1039.7|1038.5|1040.6|1039.4|1041.1|1039.9|1039.3|1038.1|635
1722225600000|2024-07-29 04:00:00|1040.7|1039.5|1042.3|1041.1|1042.3|1041.1|1040.7|1039.5|327
1722229200000|2024-07-29 05:00:00|1042.2|1041|1042.1|1040.9|1043.6|1042.4|1041.5|1040.3|932
1722232800000|2024-07-29 06:00:00|1042.3|1041.1|1040.2|1039|1043.4|1042.2|1039.7|1038.5|1444
1722236400000|2024-07-29 07:00:00|1040.3|1039.1|1040.6|1039.4|1042.8|1041.6|1039.1|1037.9|995
1722240000000|2024-07-29 08:00:00|1040.8|1039.6|1040.1|1038.9|1041.4|1040.2|1038.9|1037.7|942
1722243600000|2024-07-29 09:00:00|1040|1038.8|1040.1|1038.9|1040.6|1039.4|1038.4|1037.2|981
1722247200000|2024-07-29 10:00:00|1040.3|1039.1|1037.2|1036|1040.4|1039.2|1037.2|1036|1091
1722250800000|2024-07-29 11:00:00|1037.4|1036.2|1032|1030.8|1037.5|1036.3|1032|1030.8|2220
1722254400000|2024-07-29 12:00:00|1032.2|1031|1032.4|1031.2|1035.4|1034.2|1030.9|1029.7|3203
1722258000000|2024-07-29 13:00:00|1031.8|1030.6|1032.3|1031.1|1035.4|1034.2|1026.4|1025.2|16664
1722261600000|2024-07-29 14:00:00|1032.1|1030.9|1028.3|1027.1|1032.1|1030.9|1023.1|1021.9|21901
1722265200000|2024-07-29 15:00:00|1028.1|1026.9|1039.3|1038.1|1039.8|1038.6|1028|1026.8|18079
1722268800000|2024-07-29 16:00:00|1039.2|1038|1039.5|1038.3|1043|1041.8|1035|1033.8|11257
1722272400000|2024-07-29 17:00:00|1039.4|1038.2|1043|1041.8|1043.3|1042.1|1038.8|1037.6|7502
1722276000000|2024-07-29 18:00:00|1043.1|1041.9|1045.1|1043.9|1045.6|1044.4|1042.8|1041.6|7517
1722297600000|2024-07-30 00:00:00|1044|1042.8|1041.9|1040.7|1046.9|1045.7|1040.3|1039.1|1964
1722301200000|2024-07-30 01:00:00|1041.8|1040.6|1038.1|1036.9|1041.9|1040.7|1037.8|1036.6|1050
1722304800000|2024-07-30 02:00:00|1038|1036.8|1039.3|1038.1|1040.3|1039.1|1037.7|1036.5|510
1722308400000|2024-07-30 03:00:00|1039|1037.8|1039|1037.8|1040.3|1039.1|1038.1|1036.9|472
1722312000000|2024-07-30 04:00:00|1039.2|1038|1038.8|1037.6|1039.5|1038.3|1038.8|1037.6|168
1722315600000|2024-07-30 05:00:00|1039|1037.8|1037.2|1036|1039|1037.8|1036.7|1035.5|559
1722319200000|2024-07-30 06:00:00|1037.3|1036.1|1036.4|1035.2|1038|1036.8|1035.6|1034.4|670
1722322800000|2024-07-30 07:00:00|1036.3|1035.1|1036.8|1035.6|1037.8|1036.6|1036.3|1035.1|746
1722326400000|2024-07-30 08:00:00|1036.6|1035.4|1036.6|1035.4|1037.8|1036.6|1036.2|1035|889
1722330000000|2024-07-30 09:00:00|1036.3|1035.1|1033.7|1032.5|1036.6|1035.4|1033.3|1032.1|1235
1722333600000|2024-07-30 10:00:00|1033.8|1032.6|1031.9|1030.7|1034.3|1033.1|1031.6|1030.4|1242
1722337200000|2024-07-30 11:00:00|1031.7|1030.5|1028|1026.8|1031.7|1030.5|1027.9|1026.7|2100
1722340800000|2024-07-30 12:00:00|1028.1|1026.9|1027.9|1026.7|1028.4|1027.2|1026|1024.8|3324
1722344400000|2024-07-30 13:00:00|1028|1026.8|1027.3|1026.1|1030.5|1029.3|1023.3|1022.1|13042
1722348000000|2024-07-30 14:00:00|1027.1|1025.9|1027.6|1026.4|1031.4|1030.2|1024.8|1023.6|16301
1722351600000|2024-07-30 15:00:00|1027.5|1026.3|1026.3|1025.1|1028.5|1027.3|1025.5|1024.3|8506
1722355200000|2024-07-30 16:00:00|1026.2|1025|1026.6|1025.4|1029.1|1027.9|1024.9|1023.7|10055
1722358800000|2024-07-30 17:00:00|1026.5|1025.3|1029.8|1028.6|1032.1|1030.9|1026.3|1025.1|8270
1722362400000|2024-07-30 18:00:00|1029.7|1028.5|1025.4|1024.2|1029.8|1028.6|1024.7|1023.5|9528
1722384000000|2024-07-31 00:00:00|1025.9|1024.7|1026.7|1025.5|1029.2|1028|1025.6|1024.4|1836
1722387600000|2024-07-31 01:00:00|1026.8|1025.6|1028.2|1027|1028.2|1027|1024.7|1023.5|1915
1722391200000|2024-07-31 02:00:00|1028.3|1027.1|1029.3|1028.1|1029.4|1028.2|1027.5|1026.3|1069
1722394800000|2024-07-31 03:00:00|1029.4|1028.2|1030.3|1029.1|1031|1029.8|1029.3|1028.1|865
1722398400000|2024-07-31 04:00:00|1030.1|1028.9|1030.8|1029.6|1030.9|1029.7|1029.9|1028.7|393
1722402000000|2024-07-31 05:00:00|1030.7|1029.5|1033.2|1032|1033.9|1032.7|1030|1028.8|1678
1722405600000|2024-07-31 06:00:00|1033|1031.8|1034.5|1033.3|1034.7|1033.5|1032.4|1031.2|1511
1722409200000|2024-07-31 07:00:00|1034.3|1033.1|1034|1032.8|1035|1033.8|1033.7|1032.5|869
1722412800000|2024-07-31 08:00:00|1033.8|1032.6|1035.8|1034.6|1036|1034.8|1033.5|1032.3|996
1722416400000|2024-07-31 09:00:00|1035.7|1034.5|1034.5|1033.3|1036.3|1035.1|1033.5|1032.3|902
1722420000000|2024-07-31 10:00:00|1034.6|1033.4|1034.5|1033.3|1035|1033.8|1033.5|1032.3|672
1722423600000|2024-07-31 11:00:00|1034.4|1033.2|1035.8|1034.6|1036.2|1035|1033.9|1032.7|1191
1722427200000|2024-07-31 12:00:00|1035.7|1034.5|1031.4|1030.2|1035.7|1034.5|1029.5|1028.3|3347
1722430800000|2024-07-31 13:00:00|1031.3|1030.1|1027.7|1026.5|1033.3|1032.1|1025.2|1024|13145
1722434400000|2024-07-31 14:00:00|1027.5|1026.3|1022.2|1021|1028.2|1027|1022|1020.8|12278
1722438000000|2024-07-31 15:00:00|1022|1020.8|1027.5|1026.3|1027.6|1026.4|1020.9|1019.7|10067
1722441600000|2024-07-31 16:00:00|1027.4|1026.2|1027.9|1026.7|1030.1|1028.9|1026.9|1025.7|9394
1722445200000|2024-07-31 17:00:00|1027.7|1026.5|1028.7|1027.5|1028.7|1027.5|1026.5|1025.3|6738
1722448800000|2024-07-31 18:00:00|1028.9|1027.7|1028.9|1027.7|1030.5|1029.3|1027.6|1026.4|7575
1722470400000|2024-08-01 00:00:00|1028.6|1027.4|1028.9|1027.7|1031.9|1030.7|1028.2|1027|1165
1722474000000|2024-08-01 01:00:00|1028.8|1027.6|1027|1025.8|1030.5|1029.3|1027|1025.8|948
1722477600000|2024-08-01 02:00:00|1027.2|1026|1023.2|1022|1027.2|1026|1022.8|1021.6|1286
1722481200000|2024-08-01 03:00:00|1023.3|1022.1|1023.5|1022.3|1024|1022.8|1021.3|1020.1|1069
1722484800000|2024-08-01 04:00:00|1023.6|1022.4|1023|1021.8|1023.8|1022.6|1022.8|1021.6|179
1722488400000|2024-08-01 05:00:00|1023.3|1022.1|1026|1024.8|1026.1|1024.9|1023|1021.8|691
1722492000000|2024-08-01 06:00:00|1026.2|1025|1025.5|1024.3|1027.2|1026|1023.1|1021.9|1320
1722495600000|2024-08-01 07:00:00|1025.3|1024.1|1025|1023.8|1026.8|1025.6|1024.3|1023.1|789
1722499200000|2024-08-01 08:00:00|1025.1|1023.9|1027.5|1026.3|1027.8|1026.6|1024.7|1023.5|550
1722502800000|2024-08-01 09:00:00|1027.3|1026.1|1025.3|1024.1|1027.8|1026.6|1025.1|1023.9|736
1722506400000|2024-08-01 10:00:00|1025|1023.8|1025.3|1024.1|1026.5|1025.3|1024.5|1023.3|1275
1722510000000|2024-08-01 11:00:00|1025.2|1024|1026.4|1025.2|1026.6|1025.4|1024.5|1023.3|914
1722513600000|2024-08-01 12:00:00|1026.5|1025.3|1023.6|1022.4|1026.5|1025.3|1022.3|1021.1|2072
1722517200000|2024-08-01 13:00:00|1023|1021.8|1028.7|1027.5|1029.2|1028|1022|1020.8|14625
1722520800000|2024-08-01 14:00:00|1028.9|1027.7|1022|1020.8|1030.2|1029|1018.9|1017.7|14647
1722524400000|2024-08-01 15:00:00|1021.7|1020.5|1021.2|1020|1023|1021.8|1018.5|1017.3|9809
1722528000000|2024-08-01 16:00:00|1021.4|1020.2|1026.8|1025.6|1026.8|1025.6|1018.8|1017.6|9459
1722531600000|2024-08-01 17:00:00|1026.9|1025.7|1022.6|1021.4|1027.2|1026|1022.2|1021|9811
1722535200000|2024-08-01 18:00:00|1022.5|1021.3|1021.2|1020|1023.2|1022|1020.7|1019.5|6351
1722556800000|2024-08-02 00:00:00|1020.5|1019.3|1022.7|1021.5|1023.2|1022|1020|1018.8|1702
1722560400000|2024-08-02 01:00:00|1022.5|1021.3|1027|1025.8|1027|1025.8|1021.2|1020|1384
1722564000000|2024-08-02 02:00:00|1027.1|1025.9|1025.9|1024.7|1027.2|1026|1025|1023.8|437
1722567600000|2024-08-02 03:00:00|1026|1024.8|1026.3|1025.1|1027.2|1026|1025.8|1024.6|316
1722571200000|2024-08-02 04:00:00|1026.1|1024.9|1026.3|1025.1|1027|1025.8|1026|1024.8|242
1722574800000|2024-08-02 05:00:00|1026.4|1025.2|1028.3|1027.1|1028.5|1027.3|1025.6|1024.4|1541
1722578400000|2024-08-02 06:00:00|1028.2|1027|1030.3|1029.1|1031|1029.8|1027.7|1026.5|3644
1722582000000|2024-08-02 07:00:00|1030.2|1029|1030.3|1029.1|1031|1029.8|1028.1|1026.9|1350
1722585600000|2024-08-02 08:00:00|1030.1|1028.9|1030.1|1028.9|1030.6|1029.4|1028.8|1027.6|870
1722589200000|2024-08-02 09:00:00|1030.3|1029.1|1032.3|1031.1|1034.7|1033.5|1030.1|1028.9|2529
1722592800000|2024-08-02 10:00:00|1032.5|1031.3|1035|1033.8|1035.3|1034.1|1032.3|1031.1|1653
1722596400000|2024-08-02 11:00:00|1035.1|1033.9|1035.1|1033.9|1036|1034.8|1033.5|1032.3|1785
1722600000000|2024-08-02 12:00:00|1035.3|1034.1|1030.7|1029.5|1035.3|1034.1|1030.3|1029.1|3025
1722603600000|2024-08-02 13:00:00|1031.1|1029.9|1035|1033.8|1035.2|1034|1031.1|1029.9|10877
1722607200000|2024-08-02 14:00:00|1034.9|1033.7|1035.4|1034.2|1036.4|1035.2|1030.8|1029.6|11566
1722610800000|2024-08-02 15:00:00|1035.6|1034.4|1034.9|1033.7|1037.7|1036.5|1032.5|1031.3|7264
1722614400000|2024-08-02 16:00:00|1035|1033.8|1035.2|1034|1035.7|1034.5|1033.2|1032|5820
1722618000000|2024-08-02 17:00:00|1035|1033.8|1032.5|1031.3|1035.7|1034.5|1031.8|1030.6|5661
1722621600000|2024-08-02 18:00:00|1032.8|1031.6|1034.6|1033.4|1034.6|1033.4|1032.5|1031.3|7560
1722816000000|2024-08-05 00:00:00|1037.4|1036.2|1036.2|1035|1037.9|1036.7|1034.1|1032.9|3812
1722819600000|2024-08-05 01:00:00|1036|1034.8|1040.7|1039.5|1042.9|1041.7|1034.4|1033.2|4013
1722823200000|2024-08-05 02:00:00|1040.6|1039.4|1040.2|1039|1040.7|1039.5|1036.9|1035.7|851
1722826800000|2024-08-05 03:00:00|1040.3|1039.1|1040.9|1039.7|1042|1040.8|1040.2|1039|532
1722830400000|2024-08-05 04:00:00|1041|1039.8|1036.2|1035|1041|1039.8|1036.2|1035|714
1722834000000|2024-08-05 05:00:00|1036.3|1035.1|1035.3|1034.1|1037.9|1036.7|1034.5|1033.3|1528
1722837600000|2024-08-05 06:00:00|1035.5|1034.3|1038|1036.8|1039.5|1038.3|1033.2|1032|2122
1722841200000|2024-08-05 07:00:00|1037.9|1036.7|1039.5|1038.3|1040.5|1039.3|1037.2|1036|1165
1722844800000|2024-08-05 08:00:00|1039.4|1038.2|1036.5|1035.3|1040.7|1039.5|1036.2|1035|801
1722848400000|2024-08-05 09:00:00|1036.7|1035.5|1033.7|1032.5|1037.7|1036.5|1033.2|1032|1333
1722852000000|2024-08-05 10:00:00|1033.6|1032.4|1031.2|1030|1034.5|1033.3|1031|1029.8|1249
1722855600000|2024-08-05 11:00:00|1031|1029.8|1023.6|1022.4|1031.3|1030.1|1023.1|1021.9|3564
1722859200000|2024-08-05 12:00:00|1024.1|1022.9|1024.8|1023.6|1025.6|1024.4|1021.7|1020.5|3078
1722862800000|2024-08-05 13:00:00|1025.4|1024.2|1029.2|1028|1034.1|1032.9|1025.3|1024.1|14298
1722866400000|2024-08-05 14:00:00|1029.1|1027.9|1036.3|1035.1|1042.5|1041.3|1029.1|1027.9|15139
1722870000000|2024-08-05 15:00:00|1036.5|1035.3|1037|1035.8|1038|1036.8|1034.1|1032.9|6773
1722873600000|2024-08-05 16:00:00|1037.2|1036|1040.1|1038.9|1041.4|1040.2|1036.8|1035.6|6835
1722877200000|2024-08-05 17:00:00|1040|1038.8|1043.4|1042.2|1043.9|1042.7|1039.9|1038.7|3439
1722880800000|2024-08-05 18:00:00|1046.4|1045.2|1047.6|1046.4|1047.9|1046.7|1044.2|1043|8336
1722902400000|2024-08-06 00:00:00|1046.2|1045|1040.7|1039.5|1047.7|1046.5|1040.4|1039.2|2531
1722906000000|2024-08-06 01:00:00|1040.6|1039.4|1041.2|1040|1042.1|1040.9|1037.9|1036.7|2058
1722909600000|2024-08-06 02:00:00|1041.4|1040.2|1033.7|1032.5|1041.6|1040.4|1033.7|1032.5|2046
1722913200000|2024-08-06 03:00:00|1033.8|1032.6|1034.3|1033.1|1035.3|1034.1|1032.7|1031.5|1013
1722916800000|2024-08-06 04:00:00|1034.4|1033.2|1033.3|1032.1|1035.3|1034.1|1032.9|1031.7|534
1722920400000|2024-08-06 05:00:00|1033.4|1032.2|1031.6|1030.4|1033.6|1032.4|1031.4|1030.2|839
1722924000000|2024-08-06 06:00:00|1031.7|1030.5|1030.4|1029.2|1033.2|1032|1029.4|1028.2|1829
1722927600000|2024-08-06 07:00:00|1030.3|1029.1|1029.7|1028.5|1032.1|1030.9|1029.4|1028.2|811
1722931200000|2024-08-06 08:00:00|1029.6|1028.4|1029.8|1028.6|1032.4|1031.2|1029.4|1028.2|881
1722934800000|2024-08-06 09:00:00|1029.9|1028.7|1028.9|1027.7|1031|1029.8|1028.9|1027.7|883
1722938400000|2024-08-06 10:00:00|1029|1027.8|1033|1031.8|1035.2|1034|1028.9|1027.7|1777
1722942000000|2024-08-06 11:00:00|1033.2|1032|1028.3|1027.1|1033.8|1032.6|1027.3|1026.1|2848
1722945600000|2024-08-06 12:00:00|1028.6|1027.4|1032.5|1031.3|1033.8|1032.6|1027.5|1026.3|3561
1722949200000|2024-08-06 13:00:00|1034.1|1032.9|1035.6|1034.4|1038.1|1036.9|1033.3|1032.1|12350
1722952800000|2024-08-06 14:00:00|1035.5|1034.3|1034.1|1032.9|1039.3|1038.1|1030|1028.8|11160
1722956400000|2024-08-06 15:00:00|1034.2|1033|1034|1032.8|1036.6|1035.4|1031.5|1030.3|8184
1722960000000|2024-08-06 16:00:00|1034.2|1033|1034.4|1033.2|1037.9|1036.7|1031.4|1030.2|6497
1722963600000|2024-08-06 17:00:00|1034.2|1033|1033.4|1032.2|1036.4|1035.2|1032.7|1031.5|5541
1722967200000|2024-08-06 18:00:00|1033.5|1032.3|1033|1031.8|1034.2|1033|1032.4|1031.2|8750
1722988800000|2024-08-07 00:00:00|1033.9|1032.7|1034.1|1032.9|1035|1033.8|1032.2|1031|2429
1722992400000|2024-08-07 01:00:00|1034.2|1033|1028.7|1027.5|1034.5|1033.3|1028.3|1027.1|2578
1722996000000|2024-08-07 02:00:00|1028.8|1027.6|1025.5|1024.3|1028.8|1027.6|1025|1023.8|2261
1722999600000|2024-08-07 03:00:00|1025.7|1024.5|1024.7|1023.5|1025.8|1024.6|1024.2|1023|1095
1723003200000|2024-08-07 04:00:00|1024.8|1023.6|1024.5|1023.3|1025|1023.8|1024.2|1023|219
1723006800000|2024-08-07 05:00:00|1024.4|1023.2|1024.3|1023.1|1025.3|1024.1|1024.2|1023|1289
1723010400000|2024-08-07 06:00:00|1024.2|1023|1022.7|1021.5|1025.3|1024.1|1022.6|1021.4|1661
1723014000000|2024-08-07 07:00:00|1022.5|1021.3|1023.2|1022|1023.7|1022.5|1021.9|1020.7|1151
1723017600000|2024-08-07 08:00:00|1023|1021.8|1022.5|1021.3|1023.2|1022|1022|1020.8|1533
1723021200000|2024-08-07 09:00:00|1022.6|1021.4|1022.5|1021.3|1023|1021.8|1022|1020.8|1280
1723024800000|2024-08-07 10:00:00|1022.7|1021.5|1022|1020.8|1023.4|1022.2|1021.7|1020.5|934
1723028400000|2024-08-07 11:00:00|1021.9|1020.7|1022.8|1021.6|1023.3|1022.1|1020.5|1019.3|1746
1723032000000|2024-08-07 12:00:00|1023|1021.8|1023.5|1022.3|1024.3|1023.1|1022.5|1021.3|1835
1723035600000|2024-08-07 13:00:00|1024.1|1022.9|1028|1026.8|1030.3|1029.1|1024.1|1022.9|10511
1723039200000|2024-08-07 14:00:00|1027.8|1026.6|1025|1023.8|1028.5|1027.3|1024.5|1023.3|7918
1723042800000|2024-08-07 15:00:00|1025.2|1024|1027.2|1026|1028|1026.8|1024.5|1023.3|5789
1723046400000|2024-08-07 16:00:00|1027.1|1025.9|1026.4|1025.2|1028.7|1027.5|1025.6|1024.4|4110
1723050000000|2024-08-07 17:00:00|1026.2|1025|1024.6|1023.4|1026.7|1025.5|1022.4|1021.2|7172
1723053600000|2024-08-07 18:00:00|1024.7|1023.5|1026.1|1024.9|1026.3|1025.1|1023.1|1021.9|7295
1723075200000|2024-08-08 00:00:00|1025.2|1024|1026.8|1025.6|1026.8|1025.6|1024.5|1023.3|1431
1723078800000|2024-08-08 01:00:00|1027.1|1025.9|1026.9|1025.7|1028|1026.8|1025.8|1024.6|1226
1723082400000|2024-08-08 02:00:00|1027.1|1025.9|1028.6|1027.4|1031.8|1030.6|1026|1024.8|1728
1723086000000|2024-08-08 03:00:00|1028.4|1027.2|1029.5|1028.3|1030.8|1029.6|1028.3|1027.1|548
1723089600000|2024-08-08 04:00:00|1029.3|1028.1|1029.3|1028.1|1029.6|1028.4|1028.8|1027.6|207
1723093200000|2024-08-08 05:00:00|1029.4|1028.2|1028.9|1027.7|1029.6|1028.4|1028.3|1027.1|362
1723096800000|2024-08-08 06:00:00|1029|1027.8|1026.2|1025|1029.2|1028|1026.2|1025|1116
1723100400000|2024-08-08 07:00:00|1026.4|1025.2|1023.4|1022.2|1026.6|1025.4|1022.6|1021.4|1286
1723104000000|2024-08-08 08:00:00|1023.6|1022.4|1024.4|1023.2|1024.7|1023.5|1022.8|1021.6|536
1723107600000|2024-08-08 09:00:00|1024.3|1023.1|1024.6|1023.4|1025.6|1024.4|1023.3|1022.1|638
1723111200000|2024-08-08 10:00:00|1024.8|1023.6|1023.6|1022.4|1025.1|1023.9|1023.1|1021.9|649
1723114800000|2024-08-08 11:00:00|1023.4|1022.2|1024.2|1023|1025.4|1024.2|1022.9|1021.7|1223
1723118400000|2024-08-08 12:00:00|1023.9|1022.7|1027.6|1026.4|1029.2|1028|1023.9|1022.7|2124
1723122000000|2024-08-08 13:00:00|1028.5|1027.3|1023.4|1022.2|1028.5|1027.3|1023.1|1021.9|9251
1723125600000|2024-08-08 14:00:00|1023.3|1022.1|1016.5|1015.3|1023.6|1022.4|1014.3|1013.1|18863
1723129200000|2024-08-08 15:00:00|1016.6|1015.4|1016.2|1015|1020|1018.8|1015.7|1014.5|9393
1723132800000|2024-08-08 16:00:00|1016|1014.8|1019.7|1018.5|1023.5|1022.3|1015.9|1014.7|7668
1723136400000|2024-08-08 17:00:00|1019.8|1018.6|1018.4|1017.2|1021.3|1020.1|1018|1016.8|6376
1723140000000|2024-08-08 18:00:00|1018.2|1017|1014.6|1013.4|1018.4|1017.2|1013.8|1012.6|7075
1723161600000|2024-08-09 00:00:00|1015.9|1014.7|1019.6|1018.4|1021.5|1020.3|1015.1|1013.9|2083
1723165200000|2024-08-09 01:00:00|1019.4|1018.2|1018.6|1017.4|1019.8|1018.6|1015.9|1014.7|2524
1723168800000|2024-08-09 02:00:00|1018.5|1017.3|1020.1|1018.9|1020.8|1019.6|1017.4|1016.2|881
1723172400000|2024-08-09 03:00:00|1020|1018.8|1020.3|1019.1|1021.3|1020.1|1019.1|1017.9|546
1723176000000|2024-08-09 04:00:00|1020.2|1019|1020.7|1019.5|1021.1|1019.9|1020.1|1018.9|152
1723179600000|2024-08-09 05:00:00|1020.8|1019.6|1021.3|1020.1|1021.6|1020.4|1019.6|1018.4|619
1723183200000|2024-08-09 06:00:00|1021.1|1019.9|1018.6|1017.4|1022|1020.8|1018.3|1017.1|1949
1723186800000|2024-08-09 07:00:00|1018.4|1017.2|1019.8|1018.6|1020.1|1018.9|1016.8|1015.6|1158
1723190400000|2024-08-09 08:00:00|1020|1018.8|1019.7|1018.5|1021.6|1020.4|1018.2|1017|948
1723194000000|2024-08-09 09:00:00|1019.9|1018.7|1020.6|1019.4|1021.4|1020.2|1019.3|1018.1|442
1723197600000|2024-08-09 10:00:00|1020.8|1019.6|1019.9|1018.7|1021.1|1019.9|1018.9|1017.7|538
1723201200000|2024-08-09 11:00:00|1019.8|1018.6|1019.3|1018.1|1021.1|1019.9|1017.9|1016.7|756
1723204800000|2024-08-09 12:00:00|1019.4|1018.2|1020.2|1019|1021.6|1020.4|1018.8|1017.6|1489
1723208400000|2024-08-09 13:00:00|1021.5|1020.3|1016.5|1015.3|1022|1020.8|1015.1|1013.9|8075
1723212000000|2024-08-09 14:00:00|1016.3|1015.1|1016.9|1015.7|1018.3|1017.1|1014|1012.8|8110
1723215600000|2024-08-09 15:00:00|1017|1015.8|1014.8|1013.6|1017.5|1016.3|1013.8|1012.6|6129
1723219200000|2024-08-09 16:00:00|1015|1013.8|1012.1|1010.9|1015|1013.8|1010.9|1009.7|8412
1723222800000|2024-08-09 17:00:00|1012.3|1011.1|1010|1008.8|1013.1|1011.9|1008.4|1007.2|6893
1723226400000|2024-08-09 18:00:00|1010.1|1008.9|1008.4|1007.2|1011.2|1010|1008.1|1006.9|7196
1723420800000|2024-08-12 00:00:00|1008.9|1007.7|1006.2|1005|1009.5|1008.3|1005.8|1004.6|2051
1723424400000|2024-08-12 01:00:00|1006.3|1005.1|1007.2|1006|1008|1006.8|1004|1002.8|1955
1723428000000|2024-08-12 02:00:00|1007.1|1005.9|1006.7|1005.5|1007.4|1006.2|1005.2|1004|590
1723431600000|2024-08-12 03:00:00|1006.6|1005.4|1006|1004.8|1007.3|1006.1|1006|1004.8|289
1723435200000|2024-08-12 04:00:00|1005.9|1004.7|1006.3|1005.1|1006.4|1005.2|1005.3|1004.1|260
1723438800000|2024-08-12 05:00:00|1006.5|1005.3|1004.5|1003.3|1007|1005.8|1004.5|1003.3|965
1723442400000|2024-08-12 06:00:00|1004.3|1003.1|1006.5|1005.3|1006.7|1005.5|1004|1002.8|1250
1723446000000|2024-08-12 07:00:00|1006.3|1005.1|1006.1|1004.9|1006.7|1005.5|1004.3|1003.1|948
1723449600000|2024-08-12 08:00:00|1006.3|1005.1|1004.6|1003.4|1006.3|1005.1|1004.5|1003.3|704
1723453200000|2024-08-12 09:00:00|1004.5|1003.3|1005.3|1004.1|1005.5|1004.3|1004.3|1003.1|423
1723456800000|2024-08-12 10:00:00|1005.5|1004.3|1004.3|1003.1|1005.5|1004.3|1004.2|1003|468
1723460400000|2024-08-12 11:00:00|1004.5|1003.3|1005|1003.8|1006|1004.8|1004|1002.8|692
1723464000000|2024-08-12 12:00:00|1004.8|1003.6|1004.5|1003.3|1005.1|1003.9|1001.8|1000.6|1517
1723467600000|2024-08-12 13:00:00|1004.2|1003|1001.3|1000.1|1006.6|1005.4|999.7|998.5|8296
1723471200000|2024-08-12 14:00:00|1001.2|1000|1003.8|1002.6|1004.7|1003.5|1000.2|999|9778
1723474800000|2024-08-12 15:00:00|1003.7|1002.5|1002.4|1001.2|1004.3|1003.1|1000.8|999.6|7704
1723478400000|2024-08-12 16:00:00|998.4|995.4|988|986.8|998.4|996.3|983.1|981.9|26203
1723482000000|2024-08-12 17:00:00|988.1|986.9|990.5|989.3|992.2|991|987|985.8|6622
1723485600000|2024-08-12 18:00:00|990.6|989.4|995.3|994.1|995.3|994.1|990.5|989.3|7085
1723507200000|2024-08-13 00:00:00|994.7|993.5|992.3|991.1|996|994.8|992.1|990.9|1506
1723510800000|2024-08-13 01:00:00|992.6|991.4|989.9|988.7|995.6|994.4|989.7|988.5|2524
1723514400000|2024-08-13 02:00:00|990|988.8|986.9|985.7|990.2|989|986.6|985.4|1608
1723518000000|2024-08-13 03:00:00|987|985.8|984.4|983.2|987.4|986.2|984.2|983|1245
1723521600000|2024-08-13 04:00:00|984.5|983.3|981.5|980.3|984.5|983.3|981.5|980.3|1825
1723525200000|2024-08-13 05:00:00|981.7|980.5|976.8|975.6|981.7|980.5|976.6|975.4|2946
1723528800000|2024-08-13 06:00:00|977|975.8|977.2|976|978.6|977.4|975.7|974.5|2702
1723532400000|2024-08-13 07:00:00|977.3|976.1|977.5|976.3|979.2|978|976|974.8|1304
1723536000000|2024-08-13 08:00:00|977.3|976.1|977.8|976.6|978.5|977.3|975.8|974.6|1005
1723539600000|2024-08-13 09:00:00|977.7|976.5|978|976.8|979.1|977.9|976.7|975.5|1386
1723543200000|2024-08-13 10:00:00|977.9|976.7|976.3|975.1|979.5|978.3|976.2|975|1104
1723546800000|2024-08-13 11:00:00|976.5|975.3|978.4|977.2|979|977.8|976.2|975|1725
1723550400000|2024-08-13 12:00:00|978.5|977.3|979.2|978|981.2|980|977.2|976|2673
1723554000000|2024-08-13 13:00:00|977.9|976.7|978.2|977|978.2|977|974|972.8|10312
1723557600000|2024-08-13 14:00:00|978.1|976.9|972.9|971.7|978.9|977.7|971.8|970.6|9659
1723561200000|2024-08-13 15:00:00|973|971.8|972.9|971.7|977.2|976|972.5|971.3|7419
1723564800000|2024-08-13 16:00:00|973|971.8|972.7|971.5|974.7|973.5|971.2|970|5661
1723568400000|2024-08-13 17:00:00|972.5|971.3|969.9|968.7|974|972.8|969.6|968.4|6080
1723572000000|2024-08-13 18:00:00|969.6|968.4|968.6|967.4|970.6|969.4|968.4|967.2|6884
1723593600000|2024-08-14 00:00:00|969.8|968.6|967.4|966.2|971.2|970|967.3|966.1|1542
1723597200000|2024-08-14 01:00:00|967.5|966.3|967.2|966|968.5|967.3|963.2|962|5304
1723600800000|2024-08-14 02:00:00|967.1|965.9|966.5|965.3|967.7|966.5|964.7|963.5|1106
1723604400000|2024-08-14 03:00:00|966.6|965.4|971.4|970.2|971.9|970.7|966.4|965.2|1221
1723608000000|2024-08-14 04:00:00|971.5|970.3|972.5|971.3|974.1|972.9|971.4|970.2|641
1723611600000|2024-08-14 05:00:00|972.2|971|973.2|972|974.2|973|971.6|970.4|1072
1723615200000|2024-08-14 06:00:00|973.3|972.1|972.5|971.3|974.1|972.9|972|970.8|912
1723618800000|2024-08-14 07:00:00|972.6|971.4|974.2|973|975.5|974.3|972.5|971.3|812
1723622400000|2024-08-14 08:00:00|974.3|973.1|975.1|973.9|975.7|974.5|974|972.8|791
1723626000000|2024-08-14 09:00:00|975|973.8|975.3|974.1|975.5|974.3|973.8|972.6|681
1723629600000|2024-08-14 10:00:00|975.2|974|974.9|973.7|975.3|974.1|974|972.8|603
1723633200000|2024-08-14 11:00:00|975|973.8|976|974.8|976.8|975.6|973.8|972.6|1767
1723636800000|2024-08-14 12:00:00|975.8|974.6|975.3|974.1|977.8|976.6|975.2|974|2155
1723640400000|2024-08-14 13:00:00|976|974.8|979.3|978.1|981.7|980.5|975.8|974.6|9780
1723644000000|2024-08-14 14:00:00|979|977.8|977.5|976.3|979|977.8|975.4|974.2|8138
1723647600000|2024-08-14 15:00:00|977.7|976.5|976.1|974.9|980.4|979.2|976|974.8|6777
1723651200000|2024-08-14 16:00:00|976|974.8|975.6|974.4|977.9|976.7|972.6|971.4|5702
1723654800000|2024-08-14 17:00:00|975.5|974.3|975.7|974.5|977|975.8|974.6|973.4|4629
1723658400000|2024-08-14 18:00:00|975.5|974.3|977|975.8|977.3|976.1|974.9|973.7|4676
1723680000000|2024-08-15 00:00:00|976.6|975.4|978.8|977.6|981.1|979.9|976.4|975.2|2243
1723683600000|2024-08-15 01:00:00|978.9|977.7|980.3|979.1|981.2|980|978.1|976.9|1526
1723687200000|2024-08-15 02:00:00|980.4|979.2|982.6|981.4|983.1|981.9|979.9|978.7|1432
1723690800000|2024-08-15 03:00:00|982.7|981.5|981.2|980|983.4|982.2|980.7|979.5|570
1723694400000|2024-08-15 04:00:00|981.3|980.1|982.7|981.5|982.7|981.5|981.2|980|343
1723698000000|2024-08-15 05:00:00|982.6|981.4|981.5|980.3|982.7|981.5|980.5|979.3|627
1723701600000|2024-08-15 06:00:00|981.7|980.5|983.7|982.5|983.7|982.5|980.9|979.7|886
1723705200000|2024-08-15 07:00:00|983.6|982.4|984.1|982.9|984.7|983.5|982.2|981|1252
1723708800000|2024-08-15 08:00:00|984.4|983.2|982.6|981.4|984.6|983.4|981.9|980.7|593
1723712400000|2024-08-15 09:00:00|982.5|981.3|982.4|981.2|984.6|983.4|982.4|981.2|1244
1723716000000|2024-08-15 10:00:00|982.1|980.9|982.8|981.6|983.3|982.1|982.1|980.9|329
1723719600000|2024-08-15 11:00:00|982.9|981.7|980.4|979.2|982.9|981.7|979.9|978.7|1101
1723723200000|2024-08-15 12:00:00|980.3|979.1|977.9|976.7|981.2|980|977.8|976.6|1717
1723726800000|2024-08-15 13:00:00|978.1|976.9|981.3|980.1|981.8|980.6|976.4|975.2|8311
1723730400000|2024-08-15 14:00:00|981.1|979.9|985.8|984.6|985.9|984.7|980.8|979.6|11107
1723734000000|2024-08-15 15:00:00|986|984.8|983|981.8|986.5|985.3|982.3|981.1|6375
1723737600000|2024-08-15 16:00:00|983.1|981.9|980.9|979.7|984.8|983.6|980.6|979.4|5193
1723741200000|2024-08-15 17:00:00|980.6|979.4|977|975.8|981.7|980.5|976.9|975.7|5404
1723744800000|2024-08-15 18:00:00|977.1|975.9|976.2|975|977.9|976.7|975.9|974.7|4558
1723766400000|2024-08-16 00:00:00|976.1|974.9|975.1|973.9|978.6|977.4|974.7|973.5|1310
1723770000000|2024-08-16 01:00:00|975.3|974.1|974.1|972.9|977.7|976.5|973.4|972.2|2196
1723773600000|2024-08-16 02:00:00|974.3|973.1|974.6|973.4|975.2|974|972.3|971.1|981
1723777200000|2024-08-16 03:00:00|974.4|973.2|972.7|971.5|974.4|973.2|972.6|971.4|820
1723780800000|2024-08-16 04:00:00|972.9|971.7|972.7|971.5|973|971.8|972.2|971|516
1723784400000|2024-08-16 05:00:00|972.6|971.4|972.9|971.7|973.9|972.7|972|970.8|596
1723788000000|2024-08-16 06:00:00|972.8|971.6|971.4|970.2|974.4|973.2|970.7|969.5|676
1723791600000|2024-08-16 07:00:00|971.2|970|969.7|968.5|971.6|970.4|968.5|967.3|1358
1723795200000|2024-08-16 08:00:00|969.8|968.6|969.7|968.5|970.2|969|968.8|967.6|759
1723798800000|2024-08-16 09:00:00|969.6|968.4|970.7|969.5|971.2|970|968.5|967.3|825
1723802400000|2024-08-16 10:00:00|970.8|969.6|968.9|967.7|971.2|970|968.4|967.2|377
1723806000000|2024-08-16 11:00:00|969|967.8|967.5|966.3|969.4|968.2|966.5|965.3|1911
1723809600000|2024-08-16 12:00:00|967.6|966.4|968.9|967.7|971.1|969.9|967.5|966.3|2011
1723813200000|2024-08-16 13:00:00|968.5|967.3|967.6|966.4|970.1|968.9|966.4|965.2|6390
1723816800000|2024-08-16 14:00:00|967.5|966.3|964.6|963.4|969.8|968.6|964.5|963.3|7851
1723820400000|2024-08-16 15:00:00|964.5|963.3|969.3|968.1|971|969.8|963.6|962.4|8085
1723824000000|2024-08-16 16:00:00|969.4|968.2|969.7|968.5|972.6|971.4|969.1|967.9|5509
1723827600000|2024-08-16 17:00:00|969.6|968.4|966.4|965.2|969.9|968.7|964.2|963|9589
1723831200000|2024-08-16 18:00:00|966.6|965.4|964|962.8|967.1|965.9|964|962.8|5484
1724025600000|2024-08-19 00:00:00|968.5|967.3|976.2|975|978.5|977.3|967.9|966.7|6016
1724029200000|2024-08-19 01:00:00|976.3|975.1|977.5|976.3|977.8|976.6|974.7|973.5|3018
1724032800000|2024-08-19 02:00:00|977.6|976.4|975.8|974.6|977.6|976.4|974.9|973.7|1192
1724036400000|2024-08-19 03:00:00|975.6|974.4|976.3|975.1|976.5|975.3|975.2|974|419
1724040000000|2024-08-19 04:00:00|976.5|975.3|975.8|974.6|976.5|975.3|975.8|974.6|143
1724043600000|2024-08-19 05:00:00|975.5|974.3|974.1|972.9|975.8|974.6|973|971.8|1004
1724047200000|2024-08-19 06:00:00|974.2|973|971.5|970.3|975.3|974.1|971.4|970.2|1319
1724050800000|2024-08-19 07:00:00|971.6|970.4|970.6|969.4|973.2|972|969.9|968.7|1234
1724054400000|2024-08-19 08:00:00|970.5|969.3|971.6|970.4|971.9|970.7|970.1|968.9|784
1724058000000|2024-08-19 09:00:00|971.7|970.5|970.7|969.5|972.4|971.2|970.4|969.2|595
1724061600000|2024-08-19 10:00:00|970.8|969.6|970.6|969.4|971.4|970.2|970.4|969.2|163
1724065200000|2024-08-19 11:00:00|970.7|969.5|971.4|970.2|971.9|970.7|969.6|968.4|948
1724068800000|2024-08-19 12:00:00|971.3|970.1|969.4|968.2|971.7|970.5|969.1|967.9|1376
1724072400000|2024-08-19 13:00:00|969.3|968.1|972.6|971.4|975|973.8|968.1|966.9|8159
1724076000000|2024-08-19 14:00:00|972.5|971.3|977.8|976.6|977.9|976.7|971.5|970.3|7816
1724079600000|2024-08-19 15:00:00|978.1|976.9|978.8|977.6|981.2|980|976.9|975.7|8165
1724083200000|2024-08-19 16:00:00|978.9|977.7|980.6|979.4|981.2|980|977.2|976|3798
1724086800000|2024-08-19 17:00:00|980.7|979.5|983.8|982.6|984.3|983.1|980.2|979|5718
1724090400000|2024-08-19 18:00:00|983.6|982.4|985|983.8|986|984.8|983.3|982.1|7558
1724112000000|2024-08-20 00:00:00|984.8|983.6|986.2|985|987.9|986.7|983|981.8|2679
1724115600000|2024-08-20 01:00:00|986.3|985.1|982.4|981.2|987.9|986.7|982.2|981|1465
1724119200000|2024-08-20 02:00:00|982.2|981|983.1|981.9|983.2|982|981.9|980.7|597
1724122800000|2024-08-20 03:00:00|983|981.8|982.6|981.4|983.5|982.3|982.2|981|280
1724126400000|2024-08-20 04:00:00|982.5|981.3|984.4|983.2|984.4|983.2|982.2|981|218
1724130000000|2024-08-20 05:00:00|984.3|983.1|983.9|982.7|984.4|983.2|982.8|981.6|487
1724133600000|2024-08-20 06:00:00|984|982.8|983.1|981.9|984|982.8|982|980.8|488
1724137200000|2024-08-20 07:00:00|983|981.8|979|977.8|983|981.8|979|977.8|1457
1724140800000|2024-08-20 08:00:00|979.1|977.9|981|979.8|981.6|980.4|978.7|977.5|668
1724144400000|2024-08-20 09:00:00|980.9|979.7|983.2|982|983.4|982.2|980.9|979.7|894
1724148000000|2024-08-20 10:00:00|983.1|981.9|981.6|980.4|983.2|982|981.4|980.2|399
1724151600000|2024-08-20 11:00:00|981.4|980.2|983.7|982.5|983.7|982.5|980.5|979.3|1157
1724155200000|2024-08-20 12:00:00|983.5|982.3|983|981.8|984.2|983|980.7|979.5|1268
1724158800000|2024-08-20 13:00:00|984|982.8|989.9|988.7|993.4|992.2|981.2|980|11495
1724162400000|2024-08-20 14:00:00|990|988.8|982.8|981.6|991.4|990.2|982.5|981.3|8818
1724166000000|2024-08-20 15:00:00|982.6|981.4|986|984.8|987.3|986.1|981.4|980.2|6065
1724169600000|2024-08-20 16:00:00|986.1|984.9|985.6|984.4|987.9|986.7|984.6|983.4|4524
1724173200000|2024-08-20 17:00:00|985.5|984.3|985.6|984.4|985.8|984.6|984.5|983.3|3133
1724176800000|2024-08-20 18:00:00|985.8|984.6|985.6|984.4|986.5|985.3|984.6|983.4|3982
1724198400000|2024-08-21 00:00:00|986.8|985.6|987.3|986.1|987.9|986.7|985.6|984.4|1003
1724202000000|2024-08-21 01:00:00|987.1|985.9|984.3|983.1|987.5|986.3|984|982.8|1728
1724205600000|2024-08-21 02:00:00|984.5|983.3|985.3|984.1|987.8|986.6|984.3|983.1|649
1724209200000|2024-08-21 03:00:00|985.1|983.9|985.3|984.1|986.2|985|983.1|981.9|633
1724212800000|2024-08-21 04:00:00|985.4|984.2|986.2|985|986.5|985.3|985.3|984.1|124
1724216400000|2024-08-21 05:00:00|986.1|984.9|987.9|986.7|988.8|987.6|986|984.8|962
1724220000000|2024-08-21 06:00:00|987.8|986.6|988.8|987.6|989.7|988.5|987.1|985.9|914
1724223600000|2024-08-21 07:00:00|988.7|987.5|988.3|987.1|988.8|987.6|987.5|986.3|632
1724227200000|2024-08-21 08:00:00|988.2|987|989.2|988|989.5|988.3|988.2|987|834
1724230800000|2024-08-21 09:00:00|989.1|987.9|989.5|988.3|990.2|989|989|987.8|891
1724234400000|2024-08-21 10:00:00|989.3|988.1|990.4|989.2|991|989.8|989.3|988.1|598
1724238000000|2024-08-21 11:00:00|990.3|989.1|990.9|989.7|991.8|990.6|990.3|989.1|1059
1724241600000|2024-08-21 12:00:00|991|989.8|990.3|989.1|991.2|990|988.3|987.1|1720
1724245200000|2024-08-21 13:00:00|991.8|990.6|989.1|987.9|993.4|992.2|987.8|986.6|7247
1724248800000|2024-08-21 14:00:00|989|987.8|985.6|984.4|989.8|988.6|985.3|984.1|8119
1724252400000|2024-08-21 15:00:00|985.8|984.6|987.6|986.4|988.5|987.3|984.9|983.7|5093
1724256000000|2024-08-21 16:00:00|987.7|986.5|989.7|988.5|989.9|988.7|985.6|984.4|4500
1724259600000|2024-08-21 17:00:00|989.8|988.6|989|987.8|990.3|989.1|983.9|982.7|5044
1724263200000|2024-08-21 18:00:00|989.1|987.9|991.3|990.1|991.4|990.2|988.6|987.4|5588
1724284800000|2024-08-22 00:00:00|989.8|988.6|987.8|986.6|990.5|989.3|986.6|985.4|1137
1724288400000|2024-08-22 01:00:00|987.6|986.4|986.6|985.4|988.1|986.9|985.2|984|1205
1724292000000|2024-08-22 02:00:00|986.8|985.6|987.4|986.2|987.4|986.2|984.3|983.1|1172
1724295600000|2024-08-22 03:00:00|987.2|986|989.8|988.6|991|989.8|986.1|984.9|985
1724299200000|2024-08-22 04:00:00|989.9|988.7|989.6|988.4|990.1|988.9|989.2|988|298
1724302800000|2024-08-22 05:00:00|989.5|988.3|988.4|987.2|990.1|988.9|988.1|986.9|325
1724306400000|2024-08-22 06:00:00|988.3|987.1|985.5|984.3|988.3|987.1|984.4|983.2|751
1724310000000|2024-08-22 07:00:00|985.6|984.4|985.4|984.2|986.4|985.2|984.9|983.7|455
1724313600000|2024-08-22 08:00:00|985.6|984.4|985.9|984.7|986.6|985.4|985.1|983.9|688
1724317200000|2024-08-22 09:00:00|985.7|984.5|986.2|985|986.8|985.6|984.8|983.6|455
1724320800000|2024-08-22 10:00:00|986.1|984.9|983.8|982.6|986.4|985.2|983.8|982.6|574
1724324400000|2024-08-22 11:00:00|983.9|982.7|982.5|981.3|984.2|983|981.5|980.3|1622
1724328000000|2024-08-22 12:00:00|982.3|981.1|982.2|981|982.5|981.3|980.5|979.3|2162
1724331600000|2024-08-22 13:00:00|981.2|980|983.4|982.2|983.6|982.4|979.4|978.2|7368
1724335200000|2024-08-22 14:00:00|983.5|982.3|973.2|972|983.9|982.7|972.7|971.5|10607
1724338800000|2024-08-22 15:00:00|973.4|972.2|972.9|971.7|974.4|973.2|971|969.8|7244
1724342400000|2024-08-22 16:00:00|973|971.8|971.4|970.2|975.3|974.1|970.7|969.5|6759
1724346000000|2024-08-22 17:00:00|971.2|970|970.6|969.4|971.8|970.6|969.4|968.2|5483
1724349600000|2024-08-22 18:00:00|970.5|969.3|970.3|969.1|971.1|969.9|970.1|968.9|5161
1724371200000|2024-08-23 00:00:00|971|969.8|974|972.8|974|972.8|971|969.8|1979
1724374800000|2024-08-23 01:00:00|973.8|972.6|975.5|974.3|976.9|975.7|973|971.8|2011
1724378400000|2024-08-23 02:00:00|975.6|974.4|977.2|976|977.5|976.3|974.7|973.5|670
1724382000000|2024-08-23 03:00:00|977.1|975.9|976|974.8|977.4|976.2|975.9|974.7|341
1724385600000|2024-08-23 04:00:00|975.9|974.7|975.9|974.7|976.3|975.1|975.8|974.6|166
1724389200000|2024-08-23 05:00:00|975.8|974.6|976.9|975.7|977|975.8|975.5|974.3|497
1724392800000|2024-08-23 06:00:00|977|975.8|973.5|972.3|977|975.8|973.3|972.1|1215
1724396400000|2024-08-23 07:00:00|973.6|972.4|974.5|973.3|975|973.8|973.5|972.3|399
1724400000000|2024-08-23 08:00:00|974.6|973.4|974.6|973.4|975|973.8|973.7|972.5|515
1724403600000|2024-08-23 09:00:00|974.5|973.3|973.3|972.1|975.7|974.5|973.1|971.9|860
1724407200000|2024-08-23 10:00:00|973.2|972|973.4|972.2|974.2|973|973.2|972|301
1724410800000|2024-08-23 11:00:00|973.5|972.3|975.9|974.7|975.9|974.7|972.7|971.5|1070
1724414400000|2024-08-23 12:00:00|975.8|974.6|974.3|973.1|977.3|976.1|973.9|972.7|1704
1724418000000|2024-08-23 13:00:00|973.9|972.7|975.2|974|977.8|976.6|973.8|972.6|7078
1724421600000|2024-08-23 14:00:00|975.1|973.9|981.4|980.2|983.6|982.4|975.1|973.9|12256
1724425200000|2024-08-23 15:00:00|981.2|980|981.3|980.1|983|981.8|980.3|979.1|6882
1724428800000|2024-08-23 16:00:00|981.5|980.3|981|979.8|982.1|980.9|977.1|975.9|5265
1724432400000|2024-08-23 17:00:00|980.8|979.6|980.5|979.3|983|981.8|980.1|978.9|6910
1724436000000|2024-08-23 18:00:00|980.6|979.4|982.1|980.9|982.9|981.7|980.6|979.4|8179
1724630400000|2024-08-26 00:00:00|974.9|973.7|974.1|972.9|975.9|974.7|970.1|968.9|6136
1724634000000|2024-08-26 01:00:00|974.4|973.2|974.8|973.6|977.3|976.1|974|972.8|2975
1724637600000|2024-08-26 02:00:00|974.7|973.5|970.8|969.6|974.9|973.7|970.8|969.6|1367
1724641200000|2024-08-26 03:00:00|970.9|969.7|974.2|973|975.9|974.7|970.6|969.4|749
1724644800000|2024-08-26 04:00:00|974.4|973.2|973.9|972.7|974.9|973.7|973.8|972.6|328
1724648400000|2024-08-26 05:00:00|973.8|972.6|976.3|975.1|977.4|976.2|973.8|972.6|939
1724652000000|2024-08-26 06:00:00|976.1|974.9|979.9|978.7|980|978.8|976.1|974.9|1946
1724655600000|2024-08-26 07:00:00|979.8|978.6|977.8|976.6|979.8|978.6|977|975.8|824
1724659200000|2024-08-26 08:00:00|977.6|976.4|976.8|975.6|978.3|977.1|976.5|975.3|1289
1724662800000|2024-08-26 09:00:00|977.1|975.9|974.3|973.1|977.3|976.1|974|972.8|1241
1724666400000|2024-08-26 10:00:00|974.2|973|974.8|973.6|974.9|973.7|973.8|972.6|568
1724670000000|2024-08-26 11:00:00|974.6|973.4|973.4|972.2|975.3|974.1|972.4|971.2|1576
1724673600000|2024-08-26 12:00:00|973.2|972|974.5|973.3|974.5|973.3|971.7|970.5|2560
1724677200000|2024-08-26 13:00:00|974.4|973.2|979.1|977.9|981.6|980.4|973.9|972.7|9143
1724680800000|2024-08-26 14:00:00|979|977.8|984.1|982.9|984.4|983.2|979|977.8|10843
1724684400000|2024-08-26 15:00:00|984.3|983.1|982.3|981.1|984.9|983.7|980.5|979.3|7566
1724688000000|2024-08-26 16:00:00|982.7|981.5|984.8|983.6|986.5|985.3|982.3|981.1|5244
1724691600000|2024-08-26 17:00:00|985|983.8|990.1|988.9|990.4|989.2|985|983.8|12328
1724695200000|2024-08-26 18:00:00|990.3|989.1|990.4|989.2|991.6|990.4|990.1|988.9|6445
1724716800000|2024-08-27 00:00:00|989.1|987.9|988.6|987.4|994.6|993.4|987.9|986.7|3898
1724720400000|2024-08-27 01:00:00|988.4|987.2|988.4|987.2|989.4|988.2|987.1|985.9|1490
1724724000000|2024-08-27 02:00:00|988.3|987.1|988.9|987.7|990.1|988.9|987.9|986.7|613
1724727600000|2024-08-27 03:00:00|989|987.8|989.7|988.5|990.7|989.5|989|987.8|541
1724731200000|2024-08-27 04:00:00|989.6|988.4|990.1|988.9|990.5|989.3|989.6|988.4|171
1724734800000|2024-08-27 05:00:00|990|988.8|991.7|990.5|992.1|990.9|990|988.8|852
1724738400000|2024-08-27 06:00:00|991.8|990.6|990.2|989|992.6|991.4|990|988.8|828
1724742000000|2024-08-27 07:00:00|990.5|989.3|989|987.8|990.5|989.3|988.7|987.5|875
1724745600000|2024-08-27 08:00:00|989.2|988|989|987.8|990.2|989|988.9|987.7|625
1724749200000|2024-08-27 09:00:00|988.7|987.5|987.5|986.3|988.7|987.5|987.2|986|551
1724752800000|2024-08-27 10:00:00|987.7|986.5|988|986.8|988.7|987.5|986.9|985.7|637
1724756400000|2024-08-27 11:00:00|988.2|987|988.5|987.3|990.5|989.3|987.7|986.5|1143
1724760000000|2024-08-27 12:00:00|988.4|987.2|993.7|992.5|993.8|992.6|988.4|987.2|2366
1724763600000|2024-08-27 13:00:00|994|992.8|994.6|993.4|998.8|997.6|993.8|992.6|14675
1724767200000|2024-08-27 14:00:00|994.8|993.6|997.3|996.1|1000.6|999.4|993.4|992.2|14916
1724770800000|2024-08-27 15:00:00|997.2|996|994.1|992.9|998.1|996.9|993|991.8|8131
1724774400000|2024-08-27 16:00:00|993.9|992.7|994.3|993.1|995.3|994.1|993.4|992.2|5469
1724778000000|2024-08-27 17:00:00|994.5|993.3|994.9|993.7|995.8|994.6|993.7|992.5|6904
1724781600000|2024-08-27 18:00:00|995|993.8|996.7|995.5|997|995.8|994.2|993|7826
1724803200000|2024-08-28 00:00:00|996.4|995.2|994.9|993.7|997.1|995.9|992.8|991.6|1569
1724806800000|2024-08-28 01:00:00|994.8|993.6|993.7|992.5|995.3|994.1|993|991.8|1034
1724810400000|2024-08-28 02:00:00|993.8|992.6|991.6|990.4|994.9|993.7|991.3|990.1|1257
1724814000000|2024-08-28 03:00:00|991.8|990.6|990.6|989.4|991.8|990.6|990.3|989.1|453
1724817600000|2024-08-28 04:00:00|990.5|989.3|990.3|989.1|990.8|989.6|990.1|988.9|271
1724821200000|2024-08-28 05:00:00|990.6|989.4|990.5|989.3|990.8|989.6|989.2|988|751
1724824800000|2024-08-28 06:00:00|990.4|989.2|992.9|991.7|993|991.8|989.7|988.5|1186
1724828400000|2024-08-28 07:00:00|992.8|991.6|991.4|990.2|993|991.8|990.9|989.7|733
1724832000000|2024-08-28 08:00:00|991.5|990.3|990.1|988.9|991.7|990.5|989|987.8|1150
1724835600000|2024-08-28 09:00:00|990.2|989|989.1|987.9|990.5|989.3|988.6|987.4|1116
1724839200000|2024-08-28 10:00:00|989.2|988|988.7|987.5|989.3|988.1|987.5|986.3|1216
1724842800000|2024-08-28 11:00:00|988.8|987.6|986.9|985.7|989.7|988.5|985.9|984.7|1893
1724846400000|2024-08-28 12:00:00|986.6|985.4|985.2|984|986.6|985.4|984.5|983.3|3683
1724850000000|2024-08-28 13:00:00|985|983.8|988.3|987.1|990|988.8|984.9|983.7|8769
1724853600000|2024-08-28 14:00:00|988.4|987.2|990.4|989.2|993.3|992.1|988.3|987.1|11431
1724857200000|2024-08-28 15:00:00|990.3|989.1|987.2|986|990.4|989.2|985.8|984.6|10254
1724860800000|2024-08-28 16:00:00|987.1|985.9|987.3|986.1|989.7|988.5|986.4|985.2|5352
1724864400000|2024-08-28 17:00:00|987.2|986|986.8|985.6|987.7|986.5|982.5|981.3|10577
1724868000000|2024-08-28 18:00:00|986.9|985.7|986.2|985|987|985.8|985.7|984.5|6151
1724889600000|2024-08-29 00:00:00|985.1|983.9|987.1|985.9|988.6|987.4|984.8|983.6|1427
1724893200000|2024-08-29 01:00:00|987.3|986.1|988.8|987.6|989.2|988|986.5|985.3|2682
1724896800000|2024-08-29 02:00:00|988.7|987.5|989.3|988.1|989.9|988.7|987.3|986.1|807
1724900400000|2024-08-29 03:00:00|989.4|988.2|989|987.8|990|988.8|988.5|987.3|218
1724904000000|2024-08-29 04:00:00|988.9|987.7|989.6|988.4|989.6|988.4|988.9|987.7|77
1724907600000|2024-08-29 05:00:00|989.5|988.3|991.6|990.4|992.1|990.9|989.1|987.9|756
1724911200000|2024-08-29 06:00:00|991.7|990.5|990.9|989.7|992.4|991.2|990.1|988.9|1132
1724914800000|2024-08-29 07:00:00|990.8|989.6|992.8|991.6|993|991.8|990.7|989.5|598
1724918400000|2024-08-29 08:00:00|992.9|991.7|990.9|989.7|992.9|991.7|990.4|989.2|844
1724922000000|2024-08-29 09:00:00|991|989.8|996.4|995.2|996.4|995.2|990.7|989.5|2844
1724925600000|2024-08-29 10:00:00|995.9|994.7|996.3|995.1|997.1|995.9|994.8|993.6|1265
1724929200000|2024-08-29 11:00:00|996.4|995.2|997.6|996.4|998.2|997|995.4|994.2|1723
1724932800000|2024-08-29 12:00:00|997.7|996.5|997|995.8|998|996.8|995.6|994.4|1916
1724936400000|2024-08-29 13:00:00|996.4|995.2|995.5|994.3|1000.1|998.9|995|993.8|10534
1724940000000|2024-08-29 14:00:00|995.7|994.5|996.2|995|998.4|997.2|994.9|993.7|10313
1724943600000|2024-08-29 15:00:00|996|994.8|999.3|998.1|999.9|998.7|993|991.8|9401
1724947200000|2024-08-29 16:00:00|999.2|998|998.6|997.4|1001.4|1000.2|997.6|996.4|8703
1724950800000|2024-08-29 17:00:00|998.7|997.5|1000.7|999.5|1001.5|1000.3|998|996.8|11097
1724954400000|2024-08-29 18:00:00|1000.6|999.4|1001.1|999.9|1001.9|1000.7|999.9|998.7|7396
1724976000000|2024-08-30 00:00:00|1000.8|999.6|1001.6|1000.4|1003.3|1002.1|999.9|998.7|2692
1724979600000|2024-08-30 01:00:00|1001.5|1000.3|1006.7|1005.5|1007.4|1006.2|1000.9|999.7|3579
1724983200000|2024-08-30 02:00:00|1006.6|1005.4|1010.8|1009.6|1011|1009.8|1006.6|1005.4|3204
1724986800000|2024-08-30 03:00:00|1010.6|1009.4|1012.3|1011.1|1013.8|1012.6|1010.5|1009.3|2721
1724990400000|2024-08-30 04:00:00|1012.2|1011|1012.7|1011.5|1013.1|1011.9|1012.1|1010.9|391
1724994000000|2024-08-30 05:00:00|1012.8|1011.6|1013.5|1012.3|1013.8|1012.6|1012.6|1011.4|880
1724997600000|2024-08-30 06:00:00|1013.2|1012|1011.1|1009.9|1013.7|1012.5|1009.3|1008.1|2037
1725001200000|2024-08-30 07:00:00|1011|1009.8|1011.5|1010.3|1012.1|1010.9|1010.5|1009.3|815
1725004800000|2024-08-30 08:00:00|1011.2|1010|1009.5|1008.3|1011.3|1010.1|1008.7|1007.5|1673
1725008400000|2024-08-30 09:00:00|1009.4|1008.2|1009.5|1008.3|1010|1008.8|1009|1007.8|617
1723420800000|2024-08-12 00:00:00|1008.9|1007.7|1006.2|1005|1009.5|1008.3|1005.8|1004.6|2051
1723424400000|2024-08-12 01:00:00|1006.3|1005.1|1007.2|1006|1008|1006.8|1004|1002.8|1955
1723428000000|2024-08-12 02:00:00|1007.1|1005.9|1006.7|1005.5|1007.4|1006.2|1005.2|1004|590
1723431600000|2024-08-12 03:00:00|1006.6|1005.4|1006|1004.8|1007.3|1006.1|1006|1004.8|289
1723435200000|2024-08-12 04:00:00|1005.9|1004.7|1006.3|1005.1|1006.4|1005.2|1005.3|1004.1|260
1723438800000|2024-08-12 05:00:00|1006.5|1005.3|1004.5|1003.3|1007|1005.8|1004.5|1003.3|965
1723442400000|2024-08-12 06:00:00|1004.3|1003.1|1006.5|1005.3|1006.7|1005.5|1004|1002.8|1250
1723446000000|2024-08-12 07:00:00|1006.3|1005.1|1006.1|1004.9|1006.7|1005.5|1004.3|1003.1|948
1723449600000|2024-08-12 08:00:00|1006.3|1005.1|1004.6|1003.4|1006.3|1005.1|1004.5|1003.3|704
1723453200000|2024-08-12 09:00:00|1004.5|1003.3|1005.3|1004.1|1005.5|1004.3|1004.3|1003.1|423
1723456800000|2024-08-12 10:00:00|1005.5|1004.3|1004.3|1003.1|1005.5|1004.3|1004.2|1003|468
1723460400000|2024-08-12 11:00:00|1004.5|1003.3|1005|1003.8|1006|1004.8|1004|1002.8|692
1723464000000|2024-08-12 12:00:00|1004.8|1003.6|1004.5|1003.3|1005.1|1003.9|1001.8|1000.6|1517
1723467600000|2024-08-12 13:00:00|1004.2|1003|1001.3|1000.1|1006.6|1005.4|999.7|998.5|8296
1723471200000|2024-08-12 14:00:00|1001.2|1000|1003.8|1002.6|1004.7|1003.5|1000.2|999|9778
1723474800000|2024-08-12 15:00:00|1003.7|1002.5|1002.4|1001.2|1004.3|1003.1|1000.8|999.6|7704
1723478400000|2024-08-12 16:00:00|998.4|995.4|988|986.8|998.4|996.3|983.1|981.9|26203
1723482000000|2024-08-12 17:00:00|988.1|986.9|990.5|989.3|992.2|991|987|985.8|6622
1723485600000|2024-08-12 18:00:00|990.6|989.4|995.3|994.1|995.3|994.1|990.5|989.3|7085
1723507200000|2024-08-13 00:00:00|994.7|993.5|992.3|991.1|996|994.8|992.1|990.9|1506
1723510800000|2024-08-13 01:00:00|992.6|991.4|989.9|988.7|995.6|994.4|989.7|988.5|2524
1723514400000|2024-08-13 02:00:00|990|988.8|986.9|985.7|990.2|989|986.6|985.4|1608
1723518000000|2024-08-13 03:00:00|987|985.8|984.4|983.2|987.4|986.2|984.2|983|1245
1723521600000|2024-08-13 04:00:00|984.5|983.3|981.5|980.3|984.5|983.3|981.5|980.3|1825
1723525200000|2024-08-13 05:00:00|981.7|980.5|976.8|975.6|981.7|980.5|976.6|975.4|2946
1723528800000|2024-08-13 06:00:00|977|975.8|977.2|976|978.6|977.4|975.7|974.5|2702
1723532400000|2024-08-13 07:00:00|977.3|976.1|977.5|976.3|979.2|978|976|974.8|1304
1723536000000|2024-08-13 08:00:00|977.3|976.1|977.8|976.6|978.5|977.3|975.8|974.6|1005
1723539600000|2024-08-13 09:00:00|977.7|976.5|978|976.8|979.1|977.9|976.7|975.5|1386
1723543200000|2024-08-13 10:00:00|977.9|976.7|976.3|975.1|979.5|978.3|976.2|975|1104
1723546800000|2024-08-13 11:00:00|976.5|975.3|978.4|977.2|979|977.8|976.2|975|1725
1723550400000|2024-08-13 12:00:00|978.5|977.3|979.2|978|981.2|980|977.2|976|2673
1723554000000|2024-08-13 13:00:00|977.9|976.7|978.2|977|978.2|977|974|972.8|10312
1723557600000|2024-08-13 14:00:00|978.1|976.9|972.9|971.7|978.9|977.7|971.8|970.6|9659
1723561200000|2024-08-13 15:00:00|973|971.8|972.9|971.7|977.2|976|972.5|971.3|7419
1723564800000|2024-08-13 16:00:00|973|971.8|972.7|971.5|974.7|973.5|971.2|970|5661
1723568400000|2024-08-13 17:00:00|972.5|971.3|969.9|968.7|974|972.8|969.6|968.4|6080
1723572000000|2024-08-13 18:00:00|969.6|968.4|968.6|967.4|970.6|969.4|968.4|967.2|6884
1723593600000|2024-08-14 00:00:00|969.8|968.6|967.4|966.2|971.2|970|967.3|966.1|1542
1723597200000|2024-08-14 01:00:00|967.5|966.3|967.2|966|968.5|967.3|963.2|962|5304
1723600800000|2024-08-14 02:00:00|967.1|965.9|966.5|965.3|967.7|966.5|964.7|963.5|1106
1723604400000|2024-08-14 03:00:00|966.6|965.4|971.4|970.2|971.9|970.7|966.4|965.2|1221
1723608000000|2024-08-14 04:00:00|971.5|970.3|972.5|971.3|974.1|972.9|971.4|970.2|641
1723611600000|2024-08-14 05:00:00|972.2|971|973.2|972|974.2|973|971.6|970.4|1072
1723615200000|2024-08-14 06:00:00|973.3|972.1|972.5|971.3|974.1|972.9|972|970.8|912
1723618800000|2024-08-14 07:00:00|972.6|971.4|974.2|973|975.5|974.3|972.5|971.3|812
1723622400000|2024-08-14 08:00:00|974.3|973.1|975.1|973.9|975.7|974.5|974|972.8|791
1723626000000|2024-08-14 09:00:00|975|973.8|975.3|974.1|975.5|974.3|973.8|972.6|681
1723629600000|2024-08-14 10:00:00|975.2|974|974.9|973.7|975.3|974.1|974|972.8|603
1723633200000|2024-08-14 11:00:00|975|973.8|976|974.8|976.8|975.6|973.8|972.6|1767
1723636800000|2024-08-14 12:00:00|975.8|974.6|975.3|974.1|977.8|976.6|975.2|974|2155
1723640400000|2024-08-14 13:00:00|976|974.8|979.3|978.1|981.7|980.5|975.8|974.6|9780
1723644000000|2024-08-14 14:00:00|979|977.8|977.5|976.3|979|977.8|975.4|974.2|8138
1723647600000|2024-08-14 15:00:00|977.7|976.5|976.1|974.9|980.4|979.2|976|974.8|6777
1723651200000|2024-08-14 16:00:00|976|974.8|975.6|974.4|977.9|976.7|972.6|971.4|5702
1723654800000|2024-08-14 17:00:00|975.5|974.3|975.7|974.5|977|975.8|974.6|973.4|4629
1723658400000|2024-08-14 18:00:00|975.5|974.3|977|975.8|977.3|976.1|974.9|973.7|4676
1723680000000|2024-08-15 00:00:00|976.6|975.4|978.8|977.6|981.1|979.9|976.4|975.2|2243
1723683600000|2024-08-15 01:00:00|978.9|977.7|980.3|979.1|981.2|980|978.1|976.9|1526
1723687200000|2024-08-15 02:00:00|980.4|979.2|982.6|981.4|983.1|981.9|979.9|978.7|1432
1723690800000|2024-08-15 03:00:00|982.7|981.5|981.2|980|983.4|982.2|980.7|979.5|570
1723694400000|2024-08-15 04:00:00|981.3|980.1|982.7|981.5|982.7|981.5|981.2|980|343
1723698000000|2024-08-15 05:00:00|982.6|981.4|981.5|980.3|982.7|981.5|980.5|979.3|627
1723701600000|2024-08-15 06:00:00|981.7|980.5|983.7|982.5|983.7|982.5|980.9|979.7|886
1723705200000|2024-08-15 07:00:00|983.6|982.4|984.1|982.9|984.7|983.5|982.2|981|1252
1723708800000|2024-08-15 08:00:00|984.4|983.2|982.6|981.4|984.6|983.4|981.9|980.7|593
1723712400000|2024-08-15 09:00:00|982.5|981.3|982.4|981.2|984.6|983.4|982.4|981.2|1244
1723716000000|2024-08-15 10:00:00|982.1|980.9|982.8|981.6|983.3|982.1|982.1|980.9|329
1723719600000|2024-08-15 11:00:00|982.9|981.7|980.4|979.2|982.9|981.7|979.9|978.7|1101
1723723200000|2024-08-15 12:00:00|980.3|979.1|977.9|976.7|981.2|980|977.8|976.6|1717
1723726800000|2024-08-15 13:00:00|978.1|976.9|981.3|980.1|981.8|980.6|976.4|975.2|8311
1723730400000|2024-08-15 14:00:00|981.1|979.9|985.8|984.6|985.9|984.7|980.8|979.6|11107
1723734000000|2024-08-15 15:00:00|986|984.8|983|981.8|986.5|985.3|982.3|981.1|6375
1723737600000|2024-08-15 16:00:00|983.1|981.9|980.9|979.7|984.8|983.6|980.6|979.4|5193
1723741200000|2024-08-15 17:00:00|980.6|979.4|977|975.8|981.7|980.5|976.9|975.7|5404
1723744800000|2024-08-15 18:00:00|977.1|975.9|976.2|975|977.9|976.7|975.9|974.7|4558
1723766400000|2024-08-16 00:00:00|976.1|974.9|975.1|973.9|978.6|977.4|974.7|973.5|1310
1723770000000|2024-08-16 01:00:00|975.3|974.1|974.1|972.9|977.7|976.5|973.4|972.2|2196
1723773600000|2024-08-16 02:00:00|974.3|973.1|974.6|973.4|975.2|974|972.3|971.1|981
1723777200000|2024-08-16 03:00:00|974.4|973.2|972.7|971.5|974.4|973.2|972.6|971.4|820
1723780800000|2024-08-16 04:00:00|972.9|971.7|972.7|971.5|973|971.8|972.2|971|516
1723784400000|2024-08-16 05:00:00|972.6|971.4|972.9|971.7|973.9|972.7|972|970.8|596
1723788000000|2024-08-16 06:00:00|972.8|971.6|971.4|970.2|974.4|973.2|970.7|969.5|676
1723791600000|2024-08-16 07:00:00|971.2|970|969.7|968.5|971.6|970.4|968.5|967.3|1358
1723795200000|2024-08-16 08:00:00|969.8|968.6|969.7|968.5|970.2|969|968.8|967.6|759
1723798800000|2024-08-16 09:00:00|969.6|968.4|970.7|969.5|971.2|970|968.5|967.3|825
1723802400000|2024-08-16 10:00:00|970.8|969.6|968.9|967.7|971.2|970|968.4|967.2|377
1723806000000|2024-08-16 11:00:00|969|967.8|967.5|966.3|969.4|968.2|966.5|965.3|1911
1723809600000|2024-08-16 12:00:00|967.6|966.4|968.9|967.7|971.1|969.9|967.5|966.3|2011
1723813200000|2024-08-16 13:00:00|968.5|967.3|967.6|966.4|970.1|968.9|966.4|965.2|6390
1723816800000|2024-08-16 14:00:00|967.5|966.3|964.6|963.4|969.8|968.6|964.5|963.3|7851
1723820400000|2024-08-16 15:00:00|964.5|963.3|969.3|968.1|971|969.8|963.6|962.4|8085
1723824000000|2024-08-16 16:00:00|969.4|968.2|969.7|968.5|972.6|971.4|969.1|967.9|5509
1723827600000|2024-08-16 17:00:00|969.6|968.4|966.4|965.2|969.9|968.7|964.2|963|9589
1723831200000|2024-08-16 18:00:00|966.6|965.4|964|962.8|967.1|965.9|964|962.8|5484
1724025600000|2024-08-19 00:00:00|968.5|967.3|976.2|975|978.5|977.3|967.9|966.7|6016
1724029200000|2024-08-19 01:00:00|976.3|975.1|977.5|976.3|977.8|976.6|974.7|973.5|3018
1724032800000|2024-08-19 02:00:00|977.6|976.4|975.8|974.6|977.6|976.4|974.9|973.7|1192
1724036400000|2024-08-19 03:00:00|975.6|974.4|976.3|975.1|976.5|975.3|975.2|974|419
1724040000000|2024-08-19 04:00:00|976.5|975.3|975.8|974.6|976.5|975.3|975.8|974.6|143
1724043600000|2024-08-19 05:00:00|975.5|974.3|974.1|972.9|975.8|974.6|973|971.8|1004
1724047200000|2024-08-19 06:00:00|974.2|973|971.5|970.3|975.3|974.1|971.4|970.2|1319
1724050800000|2024-08-19 07:00:00|971.6|970.4|970.6|969.4|973.2|972|969.9|968.7|1234
1724054400000|2024-08-19 08:00:00|970.5|969.3|971.6|970.4|971.9|970.7|970.1|968.9|784
1724058000000|2024-08-19 09:00:00|971.7|970.5|970.7|969.5|972.4|971.2|970.4|969.2|595
1724061600000|2024-08-19 10:00:00|970.8|969.6|970.6|969.4|971.4|970.2|970.4|969.2|163
1724065200000|2024-08-19 11:00:00|970.7|969.5|971.4|970.2|971.9|970.7|969.6|968.4|948
1724068800000|2024-08-19 12:00:00|971.3|970.1|969.4|968.2|971.7|970.5|969.1|967.9|1376
1724072400000|2024-08-19 13:00:00|969.3|968.1|972.6|971.4|975|973.8|968.1|966.9|8159
1724076000000|2024-08-19 14:00:00|972.5|971.3|977.8|976.6|977.9|976.7|971.5|970.3|7816
1724079600000|2024-08-19 15:00:00|978.1|976.9|978.8|977.6|981.2|980|976.9|975.7|8165
1724083200000|2024-08-19 16:00:00|978.9|977.7|980.6|979.4|981.2|980|977.2|976|3798
1724086800000|2024-08-19 17:00:00|980.7|979.5|983.8|982.6|984.3|983.1|980.2|979|5718
1724090400000|2024-08-19 18:00:00|983.6|982.4|985|983.8|986|984.8|983.3|982.1|7558
1724112000000|2024-08-20 00:00:00|984.8|983.6|986.2|985|987.9|986.7|983|981.8|2679
1724115600000|2024-08-20 01:00:00|986.3|985.1|982.4|981.2|987.9|986.7|982.2|981|1465
1724119200000|2024-08-20 02:00:00|982.2|981|983.1|981.9|983.2|982|981.9|980.7|597
1724122800000|2024-08-20 03:00:00|983|981.8|982.6|981.4|983.5|982.3|982.2|981|280
1724126400000|2024-08-20 04:00:00|982.5|981.3|984.4|983.2|984.4|983.2|982.2|981|218
1724130000000|2024-08-20 05:00:00|984.3|983.1|983.9|982.7|984.4|983.2|982.8|981.6|487
1724133600000|2024-08-20 06:00:00|984|982.8|983.1|981.9|984|982.8|982|980.8|488
1724137200000|2024-08-20 07:00:00|983|981.8|979|977.8|983|981.8|979|977.8|1457
1724140800000|2024-08-20 08:00:00|979.1|977.9|981|979.8|981.6|980.4|978.7|977.5|668
1724144400000|2024-08-20 09:00:00|980.9|979.7|983.2|982|983.4|982.2|980.9|979.7|894
1724148000000|2024-08-20 10:00:00|983.1|981.9|981.6|980.4|983.2|982|981.4|980.2|399
1724151600000|2024-08-20 11:00:00|981.4|980.2|983.7|982.5|983.7|982.5|980.5|979.3|1157
1724155200000|2024-08-20 12:00:00|983.5|982.3|983|981.8|984.2|983|980.7|979.5|1268
1724158800000|2024-08-20 13:00:00|984|982.8|989.9|988.7|993.4|992.2|981.2|980|11495
1724162400000|2024-08-20 14:00:00|990|988.8|982.8|981.6|991.4|990.2|982.5|981.3|8818
1724166000000|2024-08-20 15:00:00|982.6|981.4|986|984.8|987.3|986.1|981.4|980.2|6065
1724169600000|2024-08-20 16:00:00|986.1|984.9|985.6|984.4|987.9|986.7|984.6|983.4|4524
1724173200000|2024-08-20 17:00:00|985.5|984.3|985.6|984.4|985.8|984.6|984.5|983.3|3133
1724176800000|2024-08-20 18:00:00|985.8|984.6|985.6|984.4|986.5|985.3|984.6|983.4|3982
1724198400000|2024-08-21 00:00:00|986.8|985.6|987.3|986.1|987.9|986.7|985.6|984.4|1003
1724202000000|2024-08-21 01:00:00|987.1|985.9|984.3|983.1|987.5|986.3|984|982.8|1728
1724205600000|2024-08-21 02:00:00|984.5|983.3|985.3|984.1|987.8|986.6|984.3|983.1|649
1724209200000|2024-08-21 03:00:00|985.1|983.9|985.3|984.1|986.2|985|983.1|981.9|633
1724212800000|2024-08-21 04:00:00|985.4|984.2|986.2|985|986.5|985.3|985.3|984.1|124
1724216400000|2024-08-21 05:00:00|986.1|984.9|987.9|986.7|988.8|987.6|986|984.8|962
1724220000000|2024-08-21 06:00:00|987.8|986.6|988.8|987.6|989.7|988.5|987.1|985.9|914
1724223600000|2024-08-21 07:00:00|988.7|987.5|988.3|987.1|988.8|987.6|987.5|986.3|632
1724227200000|2024-08-21 08:00:00|988.2|987|989.2|988|989.5|988.3|988.2|987|834
1724230800000|2024-08-21 09:00:00|989.1|987.9|989.5|988.3|990.2|989|989|987.8|891
1724234400000|2024-08-21 10:00:00|989.3|988.1|990.4|989.2|991|989.8|989.3|988.1|598
1724238000000|2024-08-21 11:00:00|990.3|989.1|990.9|989.7|991.8|990.6|990.3|989.1|1059
1724241600000|2024-08-21 12:00:00|991|989.8|990.3|989.1|991.2|990|988.3|987.1|1720
1724245200000|2024-08-21 13:00:00|991.8|990.6|989.1|987.9|993.4|992.2|987.8|986.6|7247
1724248800000|2024-08-21 14:00:00|989|987.8|985.6|984.4|989.8|988.6|985.3|984.1|8119
1724252400000|2024-08-21 15:00:00|985.8|984.6|987.6|986.4|988.5|987.3|984.9|983.7|5093
1724256000000|2024-08-21 16:00:00|987.7|986.5|989.7|988.5|989.9|988.7|985.6|984.4|4500
1724259600000|2024-08-21 17:00:00|989.8|988.6|989|987.8|990.3|989.1|983.9|982.7|5044
1724263200000|2024-08-21 18:00:00|989.1|987.9|991.3|990.1|991.4|990.2|988.6|987.4|5588
1724284800000|2024-08-22 00:00:00|989.8|988.6|987.8|986.6|990.5|989.3|986.6|985.4|1137
1724288400000|2024-08-22 01:00:00|987.6|986.4|986.6|985.4|988.1|986.9|985.2|984|1205
1724292000000|2024-08-22 02:00:00|986.8|985.6|987.4|986.2|987.4|986.2|984.3|983.1|1172
1724295600000|2024-08-22 03:00:00|987.2|986|989.8|988.6|991|989.8|986.1|984.9|985
1724299200000|2024-08-22 04:00:00|989.9|988.7|989.6|988.4|990.1|988.9|989.2|988|298
1724302800000|2024-08-22 05:00:00|989.5|988.3|988.4|987.2|990.1|988.9|988.1|986.9|325
1724306400000|2024-08-22 06:00:00|988.3|987.1|985.5|984.3|988.3|987.1|984.4|983.2|751
1724310000000|2024-08-22 07:00:00|985.6|984.4|985.4|984.2|986.4|985.2|984.9|983.7|455
1724313600000|2024-08-22 08:00:00|985.6|984.4|985.9|984.7|986.6|985.4|985.1|983.9|688
1724317200000|2024-08-22 09:00:00|985.7|984.5|986.2|985|986.8|985.6|984.8|983.6|455
1724320800000|2024-08-22 10:00:00|986.1|984.9|983.8|982.6|986.4|985.2|983.8|982.6|574
1724324400000|2024-08-22 11:00:00|983.9|982.7|982.5|981.3|984.2|983|981.5|980.3|1622
1724328000000|2024-08-22 12:00:00|982.3|981.1|982.2|981|982.5|981.3|980.5|979.3|2162
1724331600000|2024-08-22 13:00:00|981.2|980|983.4|982.2|983.6|982.4|979.4|978.2|7368
1724335200000|2024-08-22 14:00:00|983.5|982.3|973.2|972|983.9|982.7|972.7|971.5|10607
1724338800000|2024-08-22 15:00:00|973.4|972.2|972.9|971.7|974.4|973.2|971|969.8|7244
1724342400000|2024-08-22 16:00:00|973|971.8|971.4|970.2|975.3|974.1|970.7|969.5|6759
1724346000000|2024-08-22 17:00:00|971.2|970|970.6|969.4|971.8|970.6|969.4|968.2|5483
1724349600000|2024-08-22 18:00:00|970.5|969.3|970.3|969.1|971.1|969.9|970.1|968.9|5161
1724371200000|2024-08-23 00:00:00|971|969.8|974|972.8|974|972.8|971|969.8|1979
1724374800000|2024-08-23 01:00:00|973.8|972.6|975.5|974.3|976.9|975.7|973|971.8|2011
1724378400000|2024-08-23 02:00:00|975.6|974.4|977.2|976|977.5|976.3|974.7|973.5|670
1724382000000|2024-08-23 03:00:00|977.1|975.9|976|974.8|977.4|976.2|975.9|974.7|341
1724385600000|2024-08-23 04:00:00|975.9|974.7|975.9|974.7|976.3|975.1|975.8|974.6|166
1724389200000|2024-08-23 05:00:00|975.8|974.6|976.9|975.7|977|975.8|975.5|974.3|497
1724392800000|2024-08-23 06:00:00|977|975.8|973.5|972.3|977|975.8|973.3|972.1|1215
1724396400000|2024-08-23 07:00:00|973.6|972.4|974.5|973.3|975|973.8|973.5|972.3|399
1724400000000|2024-08-23 08:00:00|974.6|973.4|974.6|973.4|975|973.8|973.7|972.5|515
1724403600000|2024-08-23 09:00:00|974.5|973.3|973.3|972.1|975.7|974.5|973.1|971.9|860
1724407200000|2024-08-23 10:00:00|973.2|972|973.4|972.2|974.2|973|973.2|972|301
1724410800000|2024-08-23 11:00:00|973.5|972.3|975.9|974.7|975.9|974.7|972.7|971.5|1070
1724414400000|2024-08-23 12:00:00|975.8|974.6|974.3|973.1|977.3|976.1|973.9|972.7|1704
1724418000000|2024-08-23 13:00:00|973.9|972.7|975.2|974|977.8|976.6|973.8|972.6|7078
1724421600000|2024-08-23 14:00:00|975.1|973.9|981.4|980.2|983.6|982.4|975.1|973.9|12256
1724425200000|2024-08-23 15:00:00|981.2|980|981.3|980.1|983|981.8|980.3|979.1|6882
1724428800000|2024-08-23 16:00:00|981.5|980.3|981|979.8|982.1|980.9|977.1|975.9|5265
1724432400000|2024-08-23 17:00:00|980.8|979.6|980.5|979.3|983|981.8|980.1|978.9|6910
1724436000000|2024-08-23 18:00:00|980.6|979.4|982.1|980.9|982.9|981.7|980.6|979.4|8179
1724630400000|2024-08-26 00:00:00|974.9|973.7|974.1|972.9|975.9|974.7|970.1|968.9|6136
1724634000000|2024-08-26 01:00:00|974.4|973.2|974.8|973.6|977.3|976.1|974|972.8|2975
1724637600000|2024-08-26 02:00:00|974.7|973.5|970.8|969.6|974.9|973.7|970.8|969.6|1367
1724641200000|2024-08-26 03:00:00|970.9|969.7|974.2|973|975.9|974.7|970.6|969.4|749
1724644800000|2024-08-26 04:00:00|974.4|973.2|973.9|972.7|974.9|973.7|973.8|972.6|328
1724648400000|2024-08-26 05:00:00|973.8|972.6|976.3|975.1|977.4|976.2|973.8|972.6|939
1724652000000|2024-08-26 06:00:00|976.1|974.9|979.9|978.7|980|978.8|976.1|974.9|1946
1724655600000|2024-08-26 07:00:00|979.8|978.6|977.8|976.6|979.8|978.6|977|975.8|824
1724659200000|2024-08-26 08:00:00|977.6|976.4|976.8|975.6|978.3|977.1|976.5|975.3|1289
1724662800000|2024-08-26 09:00:00|977.1|975.9|974.3|973.1|977.3|976.1|974|972.8|1241
1724666400000|2024-08-26 10:00:00|974.2|973|974.8|973.6|974.9|973.7|973.8|972.6|568
1724670000000|2024-08-26 11:00:00|974.6|973.4|973.4|972.2|975.3|974.1|972.4|971.2|1576
1724673600000|2024-08-26 12:00:00|973.2|972|974.5|973.3|974.5|973.3|971.7|970.5|2560
1724677200000|2024-08-26 13:00:00|974.4|973.2|979.1|977.9|981.6|980.4|973.9|972.7|9143
1724680800000|2024-08-26 14:00:00|979|977.8|984.1|982.9|984.4|983.2|979|977.8|10843
1724684400000|2024-08-26 15:00:00|984.3|983.1|982.3|981.1|984.9|983.7|980.5|979.3|7566
1724688000000|2024-08-26 16:00:00|982.7|981.5|984.8|983.6|986.5|985.3|982.3|981.1|5244
1724691600000|2024-08-26 17:00:00|985|983.8|990.1|988.9|990.4|989.2|985|983.8|12328
1724695200000|2024-08-26 18:00:00|990.3|989.1|990.4|989.2|991.6|990.4|990.1|988.9|6445
1724716800000|2024-08-27 00:00:00|989.1|987.9|988.6|987.4|994.6|993.4|987.9|986.7|3898
1724720400000|2024-08-27 01:00:00|988.4|987.2|988.4|987.2|989.4|988.2|987.1|985.9|1490
1724724000000|2024-08-27 02:00:00|988.3|987.1|988.9|987.7|990.1|988.9|987.9|986.7|613
1724727600000|2024-08-27 03:00:00|989|987.8|989.7|988.5|990.7|989.5|989|987.8|541
1724731200000|2024-08-27 04:00:00|989.6|988.4|990.1|988.9|990.5|989.3|989.6|988.4|171
1724734800000|2024-08-27 05:00:00|990|988.8|991.7|990.5|992.1|990.9|990|988.8|852
1724738400000|2024-08-27 06:00:00|991.8|990.6|990.2|989|992.6|991.4|990|988.8|828
1724742000000|2024-08-27 07:00:00|990.5|989.3|989|987.8|990.5|989.3|988.7|987.5|875
1724745600000|2024-08-27 08:00:00|989.2|988|989|987.8|990.2|989|988.9|987.7|625
1724749200000|2024-08-27 09:00:00|988.7|987.5|987.5|986.3|988.7|987.5|987.2|986|551
1724752800000|2024-08-27 10:00:00|987.7|986.5|988|986.8|988.7|987.5|986.9|985.7|637
1724756400000|2024-08-27 11:00:00|988.2|987|988.5|987.3|990.5|989.3|987.7|986.5|1143
1724760000000|2024-08-27 12:00:00|988.4|987.2|993.7|992.5|993.8|992.6|988.4|987.2|2366
1724763600000|2024-08-27 13:00:00|994|992.8|994.6|993.4|998.8|997.6|993.8|992.6|14675
1724767200000|2024-08-27 14:00:00|994.8|993.6|997.3|996.1|1000.6|999.4|993.4|992.2|14916
1724770800000|2024-08-27 15:00:00|997.2|996|994.1|992.9|998.1|996.9|993|991.8|8131
1724774400000|2024-08-27 16:00:00|993.9|992.7|994.3|993.1|995.3|994.1|993.4|992.2|5469
1724778000000|2024-08-27 17:00:00|994.5|993.3|994.9|993.7|995.8|994.6|993.7|992.5|6904
1724781600000|2024-08-27 18:00:00|995|993.8|996.7|995.5|997|995.8|994.2|993|7826
1724803200000|2024-08-28 00:00:00|996.4|995.2|994.9|993.7|997.1|995.9|992.8|991.6|1569
1724806800000|2024-08-28 01:00:00|994.8|993.6|993.7|992.5|995.3|994.1|993|991.8|1034
1724810400000|2024-08-28 02:00:00|993.8|992.6|991.6|990.4|994.9|993.7|991.3|990.1|1257
1724814000000|2024-08-28 03:00:00|991.8|990.6|990.6|989.4|991.8|990.6|990.3|989.1|453
1724817600000|2024-08-28 04:00:00|990.5|989.3|990.3|989.1|990.8|989.6|990.1|988.9|271
1724821200000|2024-08-28 05:00:00|990.6|989.4|990.5|989.3|990.8|989.6|989.2|988|751
1724824800000|2024-08-28 06:00:00|990.4|989.2|992.9|991.7|993|991.8|989.7|988.5|1186
1724828400000|2024-08-28 07:00:00|992.8|991.6|991.4|990.2|993|991.8|990.9|989.7|733
1724832000000|2024-08-28 08:00:00|991.5|990.3|990.1|988.9|991.7|990.5|989|987.8|1150
1724835600000|2024-08-28 09:00:00|990.2|989|989.1|987.9|990.5|989.3|988.6|987.4|1116
1724839200000|2024-08-28 10:00:00|989.2|988|988.7|987.5|989.3|988.1|987.5|986.3|1216
1724842800000|2024-08-28 11:00:00|988.8|987.6|986.9|985.7|989.7|988.5|985.9|984.7|1893
1724846400000|2024-08-28 12:00:00|986.6|985.4|985.2|984|986.6|985.4|984.5|983.3|3683
1724850000000|2024-08-28 13:00:00|985|983.8|988.3|987.1|990|988.8|984.9|983.7|8769
1724853600000|2024-08-28 14:00:00|988.4|987.2|990.4|989.2|993.3|992.1|988.3|987.1|11431
1724857200000|2024-08-28 15:00:00|990.3|989.1|987.2|986|990.4|989.2|985.8|984.6|10254
1724860800000|2024-08-28 16:00:00|987.1|985.9|987.3|986.1|989.7|988.5|986.4|985.2|5352
1724864400000|2024-08-28 17:00:00|987.2|986|986.8|985.6|987.7|986.5|982.5|981.3|10577
1724868000000|2024-08-28 18:00:00|986.9|985.7|986.2|985|987|985.8|985.7|984.5|6151
1724889600000|2024-08-29 00:00:00|985.1|983.9|987.1|985.9|988.6|987.4|984.8|983.6|1427
1724893200000|2024-08-29 01:00:00|987.3|986.1|988.8|987.6|989.2|988|986.5|985.3|2682
1724896800000|2024-08-29 02:00:00|988.7|987.5|989.3|988.1|989.9|988.7|987.3|986.1|807
1724900400000|2024-08-29 03:00:00|989.4|988.2|989|987.8|990|988.8|988.5|987.3|218
1724904000000|2024-08-29 04:00:00|988.9|987.7|989.6|988.4|989.6|988.4|988.9|987.7|77
1724907600000|2024-08-29 05:00:00|989.5|988.3|991.6|990.4|992.1|990.9|989.1|987.9|756
1724911200000|2024-08-29 06:00:00|991.7|990.5|990.9|989.7|992.4|991.2|990.1|988.9|1132
1724914800000|2024-08-29 07:00:00|990.8|989.6|992.8|991.6|993|991.8|990.7|989.5|598
1724918400000|2024-08-29 08:00:00|992.9|991.7|990.9|989.7|992.9|991.7|990.4|989.2|844
1724922000000|2024-08-29 09:00:00|991|989.8|996.4|995.2|996.4|995.2|990.7|989.5|2844
1724925600000|2024-08-29 10:00:00|995.9|994.7|996.3|995.1|997.1|995.9|994.8|993.6|1265
1724929200000|2024-08-29 11:00:00|996.4|995.2|997.6|996.4|998.2|997|995.4|994.2|1723
1724932800000|2024-08-29 12:00:00|997.7|996.5|997|995.8|998|996.8|995.6|994.4|1916
1724936400000|2024-08-29 13:00:00|996.4|995.2|995.5|994.3|1000.1|998.9|995|993.8|10534
1724940000000|2024-08-29 14:00:00|995.7|994.5|996.2|995|998.4|997.2|994.9|993.7|10313
1724943600000|2024-08-29 15:00:00|996|994.8|999.3|998.1|999.9|998.7|993|991.8|9401
1724947200000|2024-08-29 16:00:00|999.2|998|998.6|997.4|1001.4|1000.2|997.6|996.4|8703
1724950800000|2024-08-29 17:00:00|998.7|997.5|1000.7|999.5|1001.5|1000.3|998|996.8|11097
1724954400000|2024-08-29 18:00:00|1000.6|999.4|1001.1|999.9|1001.9|1000.7|999.9|998.7|7396
1724976000000|2024-08-30 00:00:00|1000.8|999.6|1001.6|1000.4|1003.3|1002.1|999.9|998.7|2692
1724979600000|2024-08-30 01:00:00|1001.5|1000.3|1006.7|1005.5|1007.4|1006.2|1000.9|999.7|3579
1724983200000|2024-08-30 02:00:00|1006.6|1005.4|1010.8|1009.6|1011|1009.8|1006.6|1005.4|3204
1724986800000|2024-08-30 03:00:00|1010.6|1009.4|1012.3|1011.1|1013.8|1012.6|1010.5|1009.3|2721
1724990400000|2024-08-30 04:00:00|1012.2|1011|1012.7|1011.5|1013.1|1011.9|1012.1|1010.9|391
1724994000000|2024-08-30 05:00:00|1012.8|1011.6|1013.5|1012.3|1013.8|1012.6|1012.6|1011.4|880
1724997600000|2024-08-30 06:00:00|1013.2|1012|1011.1|1009.9|1013.7|1012.5|1009.3|1008.1|2037
1725001200000|2024-08-30 07:00:00|1011|1009.8|1011.5|1010.3|1012.1|1010.9|1010.5|1009.3|815
1725004800000|2024-08-30 08:00:00|1011.2|1010|1009.5|1008.3|1011.3|1010.1|1008.7|1007.5|1673
1725008400000|2024-08-30 09:00:00|1009.4|1008.2|1009.5|1008.3|1010|1008.8|1009|1007.8|617
1725012000000|2024-08-30 10:00:00|1010.2|1009|1010|1008.8|1010.7|1009.5|1008.7|1007.5|702
1725015600000|2024-08-30 11:00:00|1010.2|1009|1012.7|1011.5|1012.9|1011.7|1010.1|1008.9|1202
1725019200000|2024-08-30 12:00:00|1012.8|1011.6|1016.2|1015|1016.6|1015.4|1012.6|1011.4|4877
1725022800000|2024-08-30 13:00:00|1013.9|1012.7|1005.7|1004.5|1016.1|1014.9|1004.5|1003.3|18719
1725026400000|2024-08-30 14:00:00|1005.6|1004.4|1002.7|1001.5|1007.7|1006.5|1001.9|1000.7|18175
1725030000000|2024-08-30 15:00:00|1002.8|1001.6|1004.1|1002.9|1004.3|1003.1|999.6|998.4|9854
1725033600000|2024-08-30 16:00:00|1004|1002.8|1009.7|1008.5|1010.7|1009.5|1004|1002.8|8157
1725037200000|2024-08-30 17:00:00|1009.5|1008.3|1011.4|1010.2|1012.4|1011.2|1008.7|1007.5|9775
1725040800000|2024-08-30 18:00:00|1011.5|1010.3|1008.8|1007.6|1012.3|1011.1|1008.4|1007.2|8709
1725321600000|2024-09-03 00:00:00|1011.3|1010.1|1008.3|1007.1|1011.4|1010.2|1007.9|1006.7|3155
1725325200000|2024-09-03 01:00:00|1008.1|1006.9|1008.8|1007.6|1009.5|1008.3|1005.5|1004.3|2313
1725328800000|2024-09-03 02:00:00|1008.7|1007.5|1009.9|1008.7|1011.9|1010.7|1008.5|1007.3|2146
1725332400000|2024-09-03 03:00:00|1010.1|1008.9|1009.3|1008.1|1012.8|1011.6|1007.3|1006.1|1612
1725336000000|2024-09-03 04:00:00|1009.4|1008.2|1009.1|1007.9|1009.8|1008.6|1008.3|1007.1|338
1725339600000|2024-09-03 05:00:00|1009.3|1008.1|1012.1|1010.9|1018.8|1017.6|1008|1006.8|4775
1725343200000|2024-09-03 06:00:00|1012.3|1011.1|1015.3|1014.1|1016.4|1015.2|1012.3|1011.1|3356
1725346800000|2024-09-03 07:00:00|1015.4|1014.2|1014.9|1013.7|1016.6|1015.4|1014.9|1013.7|1245
1725350400000|2024-09-03 08:00:00|1015|1013.8|1013.6|1012.4|1015.6|1014.4|1012.7|1011.5|960
1725354000000|2024-09-03 09:00:00|1013.7|1012.5|1010.1|1008.9|1013.7|1012.5|1008.2|1007|1473
1725357600000|2024-09-03 10:00:00|1010|1008.8|1009.3|1008.1|1010.7|1009.5|1007.8|1006.6|1140
1725361200000|2024-09-03 11:00:00|1009.4|1008.2|1010.9|1009.7|1012.7|1011.5|1009.4|1008.2|2065
1725364800000|2024-09-03 12:00:00|1010.8|1009.6|1017.3|1016.1|1018.2|1017|1010.8|1009.6|2657
1725368400000|2024-09-03 13:00:00|1016.8|1015.6|1013.4|1012.2|1021.6|1020.4|1012.3|1011.1|13545
1725372000000|2024-09-03 14:00:00|1013.5|1012.3|1012.4|1011.2|1015.6|1014.4|1010.4|1009.2|11083
1725375600000|2024-09-03 15:00:00|1012.3|1011.1|1024.2|1023|1024.2|1023|1011.8|1010.6|10442
1725379200000|2024-09-03 16:00:00|1024.4|1023.2|1028.7|1027.5|1034.9|1033.7|1024|1022.8|19189
1725382800000|2024-09-03 17:00:00|1028.6|1027.4|1020.7|1019.5|1028.7|1027.5|1020.1|1018.9|11697
1725386400000|2024-09-03 18:00:00|1020.8|1019.6|1023.1|1021.9|1023.9|1022.7|1020.1|1018.9|8546
1725408000000|2024-09-04 00:00:00|1022.4|1021.2|1021|1019.8|1023|1021.8|1020.5|1019.3|1512
1725411600000|2024-09-04 01:00:00|1020.9|1019.7|1022.3|1021.1|1023.1|1021.9|1019.6|1018.4|1944
1725415200000|2024-09-04 02:00:00|1022.5|1021.3|1021.3|1020.1|1023.3|1022.1|1020|1018.8|883
1725418800000|2024-09-04 03:00:00|1021.2|1020|1017.9|1016.7|1021.6|1020.4|1017.1|1015.9|1162
1725422400000|2024-09-04 04:00:00|1018|1016.8|1017.7|1016.5|1018.2|1017|1017.6|1016.4|237
1725426000000|2024-09-04 05:00:00|1017.6|1016.4|1014.9|1013.7|1017.7|1016.5|1014.6|1013.4|1042
1725429600000|2024-09-04 06:00:00|1015|1013.8|1012.7|1011.5|1015|1013.8|1011.2|1010|2291
1725433200000|2024-09-04 07:00:00|1012.6|1011.4|1013.7|1012.5|1014.2|1013|1012.4|1011.2|1021
1725436800000|2024-09-04 08:00:00|1013.6|1012.4|1014.1|1012.9|1016.1|1014.9|1013.6|1012.4|923
1725440400000|2024-09-04 09:00:00|1014|1012.8|1014.1|1012.9|1015.3|1014.1|1013.8|1012.6|893
1725444000000|2024-09-04 10:00:00|1014.2|1013|1017.6|1016.4|1017.8|1016.6|1013.9|1012.7|1324
1725447600000|2024-09-04 11:00:00|1017.5|1016.3|1017.2|1016|1018.6|1017.4|1016.6|1015.4|1335
1725451200000|2024-09-04 12:00:00|1017.1|1015.9|1018.5|1017.3|1018.7|1017.5|1015.9|1014.7|1773
1725454800000|2024-09-04 13:00:00|1019.8|1018.6|1023.3|1022.1|1029.6|1028.4|1019.4|1018.2|14600
1725458400000|2024-09-04 14:00:00|1023.5|1022.3|1027.4|1026.2|1029.3|1028.1|1022.5|1021.3|12695
1725462000000|2024-09-04 15:00:00|1027.5|1026.3|1026.4|1025.2|1028.3|1027.1|1023.7|1022.5|8213
1725465600000|2024-09-04 16:00:00|1026.1|1024.9|1030.8|1029.6|1032.3|1031.1|1026.1|1024.9|8268
1725469200000|2024-09-04 17:00:00|1030.7|1029.5|1031.8|1030.6|1033.6|1032.4|1029.8|1028.6|8131
1725472800000|2024-09-04 18:00:00|1031.6|1030.4|1031.7|1030.5|1032.9|1031.7|1029.7|1028.5|6381
1725494400000|2024-09-05 00:00:00|1031.2|1030|1028.7|1027.5|1032.8|1031.6|1027.1|1025.9|2849
1725498000000|2024-09-05 01:00:00|1028.6|1027.4|1027.3|1026.1|1029|1027.8|1026|1024.8|3834
1725501600000|2024-09-05 02:00:00|1027.4|1026.2|1027.5|1026.3|1028.5|1027.3|1026|1024.8|1391
1725505200000|2024-09-05 03:00:00|1027.3|1026.1|1026|1024.8|1027.5|1026.3|1025.9|1024.7|497
1725508800000|2024-09-05 04:00:00|1025.9|1024.7|1026|1024.8|1026.2|1025|1025.7|1024.5|338
1725512400000|2024-09-05 05:00:00|1026.1|1024.9|1026.5|1025.3|1026.7|1025.5|1025.2|1024|928
1725516000000|2024-09-05 06:00:00|1026.4|1025.2|1025.9|1024.7|1027.3|1026.1|1025.2|1024|1231
1725519600000|2024-09-05 07:00:00|1025.8|1024.6|1025.7|1024.5|1026.4|1025.2|1025.3|1024.1|1823
1725523200000|2024-09-05 08:00:00|1025.6|1024.4|1026.8|1025.6|1027.8|1026.6|1025.6|1024.4|693
1725526800000|2024-09-05 09:00:00|1026.9|1025.7|1026.5|1025.3|1028.1|1026.9|1026.3|1025.1|477
1725530400000|2024-09-05 10:00:00|1026.4|1025.2|1023.8|1022.6|1026.8|1025.6|1023.5|1022.3|1152
1725534000000|2024-09-05 11:00:00|1023.3|1022.1|1021.5|1020.3|1023.3|1022.1|1021.1|1019.9|2291
1725537600000|2024-09-05 12:00:00|1021.4|1020.2|1023.6|1022.4|1024.9|1023.7|1021.1|1019.9|2717
1725541200000|2024-09-05 13:00:00|1025.6|1024.4|1027.8|1026.6|1028.7|1027.5|1024.4|1023.2|10829
1725544800000|2024-09-05 14:00:00|1027.7|1026.5|1025.9|1024.7|1029.7|1028.5|1024.4|1023.2|10840
1725548400000|2024-09-05 15:00:00|1025.4|1024.2|1028.4|1027.2|1029.2|1028|1024.5|1023.3|8616
1725552000000|2024-09-05 16:00:00|1028.3|1027.1|1030.9|1029.7|1031.5|1030.3|1027.5|1026.3|7118
1725555600000|2024-09-05 17:00:00|1031|1029.8|1032.6|1031.4|1032.7|1031.5|1030.3|1029.1|5743
1725559200000|2024-09-05 18:00:00|1032.7|1031.5|1035.5|1034.3|1035.6|1034.4|1032.5|1031.3|7454
1725580800000|2024-09-06 00:00:00|1034|1032.8|1032.1|1030.9|1035|1033.8|1031.7|1030.5|2518
1725584400000|2024-09-06 01:00:00|1031.9|1030.7|1034|1032.8|1035.2|1034|1030.9|1029.7|2227
1725588000000|2024-09-06 02:00:00|1034.1|1032.9|1032.9|1031.7|1034.4|1033.2|1032.1|1030.9|863
1725591600000|2024-09-06 03:00:00|1032.8|1031.6|1031.2|1030|1032.8|1031.6|1030.7|1029.5|388
1725595200000|2024-09-06 04:00:00|1031.4|1030.2|1030.8|1029.6|1031.4|1030.2|1030.6|1029.4|91
1725598800000|2024-09-06 05:00:00|1030.9|1029.7|1029.5|1028.3|1031|1029.8|1029.1|1027.9|1021
1725602400000|2024-09-06 06:00:00|1029.2|1028|1033.5|1032.3|1033.5|1032.3|1028.8|1027.6|1097
1725606000000|2024-09-06 07:00:00|1033.4|1032.2|1033|1031.8|1033.4|1032.2|1032.3|1031.1|665
1725609600000|2024-09-06 08:00:00|1032.9|1031.7|1032.2|1031|1033|1031.8|1031.5|1030.3|772
1725613200000|2024-09-06 09:00:00|1032.1|1030.9|1032.9|1031.7|1033.4|1032.2|1031.7|1030.5|782
1725616800000|2024-09-06 10:00:00|1033.1|1031.9|1030.6|1029.4|1033.4|1032.2|1030.6|1029.4|511
1725620400000|2024-09-06 11:00:00|1030.3|1029.1|1030.5|1029.3|1031.4|1030.2|1029.7|1028.5|1043
1725624000000|2024-09-06 12:00:00|1030.4|1029.2|1036.8|1035.6|1037.4|1036.2|1029.6|1028.4|3822
1725627600000|2024-09-06 13:00:00|1037.4|1036.2|1037.7|1036.5|1042.2|1041|1036.9|1035.7|12278
1725631200000|2024-09-06 14:00:00|1037.6|1036.4|1023.3|1022.1|1038.2|1037|1023.3|1022.1|19996
1725634800000|2024-09-06 15:00:00|1023.4|1022.2|1020.5|1019.3|1025.7|1024.5|1018.3|1017.1|11471
1725638400000|2024-09-06 16:00:00|1020.3|1019.1|1020.9|1019.7|1022.7|1021.5|1018.8|1017.6|7877
1725642000000|2024-09-06 17:00:00|1020.8|1019.6|1017.2|1016|1021.2|1020|1016.6|1015.4|7142
1725645600000|2024-09-06 18:00:00|1017.1|1015.9|1015.5|1014.3|1017.8|1016.6|1014.7|1013.5|8851
1725840000000|2024-09-09 00:00:00|1013.7|1012.5|1017.5|1016.3|1019.1|1017.9|1013.1|1011.9|2722
1725843600000|2024-09-09 01:00:00|1017.7|1016.5|1014.8|1013.6|1019|1017.8|1014|1012.8|2991
1725847200000|2024-09-09 02:00:00|1015|1013.8|1014|1012.8|1017|1015.8|1013.9|1012.7|898
1725850800000|2024-09-09 03:00:00|1013.9|1012.7|1014.6|1013.4|1015|1013.8|1013.9|1012.7|301
1725854400000|2024-09-09 04:00:00|1014.3|1013.1|1014.8|1013.6|1014.8|1013.6|1014.3|1013.1|191
1725858000000|2024-09-09 05:00:00|1014.7|1013.5|1015|1013.8|1016.7|1015.5|1013.9|1012.7|928
1725861600000|2024-09-09 06:00:00|1014.9|1013.7|1020.5|1019.3|1020.8|1019.6|1014.9|1013.7|1569
1725865200000|2024-09-09 07:00:00|1020.4|1019.2|1020|1018.8|1021|1019.8|1019.8|1018.6|1248
1725868800000|2024-09-09 08:00:00|1019.9|1018.7|1019.7|1018.5|1020.9|1019.7|1019.1|1017.9|1329
1725872400000|2024-09-09 09:00:00|1019.6|1018.4|1022.7|1021.5|1023.3|1022.1|1019.4|1018.2|823
1725876000000|2024-09-09 10:00:00|1022.5|1021.3|1021.2|1020|1023|1021.8|1020.7|1019.5|1141
1725879600000|2024-09-09 11:00:00|1021|1019.8|1026.6|1025.4|1026.7|1025.5|1021|1019.8|2001
1725883200000|2024-09-09 12:00:00|1026.5|1025.3|1024.9|1023.7|1026.5|1025.3|1023.8|1022.6|1979
1725886800000|2024-09-09 13:00:00|1025.6|1024.4|1029.1|1027.9|1031.7|1030.5|1023.8|1022.6|11560
1725890400000|2024-09-09 14:00:00|1029.2|1028|1029.8|1028.6|1030.7|1029.5|1026.2|1025|8826
1725894000000|2024-09-09 15:00:00|1029.9|1028.7|1030.2|1029|1031.4|1030.2|1029|1027.8|6027
1725897600000|2024-09-09 16:00:00|1030|1028.8|1028.2|1027|1030.9|1029.7|1027.1|1025.9|6196
1725901200000|2024-09-09 17:00:00|1028.3|1027.1|1028.6|1027.4|1029.3|1028.1|1026.3|1025.1|5929
1725904800000|2024-09-09 18:00:00|1028.5|1027.3|1029.8|1028.6|1030.1|1028.9|1028.3|1027.1|7279
1725926400000|2024-09-10 00:00:00|1028.4|1027.2|1025.6|1024.4|1028.5|1027.3|1025.1|1023.9|1382
1725930000000|2024-09-10 01:00:00|1025.7|1024.5|1025.9|1024.7|1029.9|1028.7|1025.7|1024.5|2557
1725933600000|2024-09-10 02:00:00|1026|1024.8|1024.4|1023.2|1026.6|1025.4|1024.3|1023.1|1408
1725937200000|2024-09-10 03:00:00|1024.5|1023.3|1025|1023.8|1026|1024.8|1024.3|1023.1|495
1725940800000|2024-09-10 04:00:00|1025.1|1023.9|1025.2|1024|1025.3|1024.1|1024.7|1023.5|128
1725944400000|2024-09-10 05:00:00|1025.1|1023.9|1022.5|1021.3|1025.5|1024.3|1022.1|1020.9|1585
1725948000000|2024-09-10 06:00:00|1022.4|1021.2|1020.1|1018.9|1023.4|1022.2|1019.8|1018.6|2376
1725951600000|2024-09-10 07:00:00|1019.9|1018.7|1019.6|1018.4|1021.1|1019.9|1019|1017.8|1322
1725955200000|2024-09-10 08:00:00|1019.5|1018.3|1018.6|1017.4|1020.2|1019|1017.7|1016.5|1219
1725958800000|2024-09-10 09:00:00|1018.5|1017.3|1017.4|1016.2|1018.5|1017.3|1017.1|1015.9|858
1725962400000|2024-09-10 10:00:00|1017.3|1016.1|1017.2|1016|1018.1|1016.9|1017.1|1015.9|732
1725966000000|2024-09-10 11:00:00|1017.1|1015.9|1019.2|1018|1019.5|1018.3|1016.2|1015|2064
1725969600000|2024-09-10 12:00:00|1019.1|1017.9|1017|1015.8|1020.5|1019.3|1017|1015.8|1922
1725973200000|2024-09-10 13:00:00|1017.2|1016|1012|1010.8|1017.3|1016.1|1010.2|1009|14417
1725976800000|2024-09-10 14:00:00|1011.9|1010.7|1012|1010.8|1013.6|1012.4|1008.4|1007.2|12554
1725980400000|2024-09-10 15:00:00|1011.9|1010.7|1011.6|1010.4|1013.9|1012.7|1010.8|1009.6|5750
1725984000000|2024-09-10 16:00:00|1011.7|1010.5|1008.1|1006.9|1011.7|1010.5|1007.9|1006.7|7238
1725987600000|2024-09-10 17:00:00|1008|1006.8|1010.2|1009|1010.7|1009.5|1007.8|1006.6|6204
1725991200000|2024-09-10 18:00:00|1010.1|1008.9|1009.1|1007.9|1010.2|1009|1007.8|1006.6|7406
1726012800000|2024-09-11 00:00:00|1008.5|1007.3|1011.4|1010.2|1011.6|1010.4|1008|1006.8|1059
1726016400000|2024-09-11 01:00:00|1011.3|1010.1|1013.3|1012.1|1014.7|1013.5|1009.1|1007.9|2220
1726020000000|2024-09-11 02:00:00|1013.2|1012|1013.5|1012.3|1014.1|1012.9|1012.6|1011.4|744
1726023600000|2024-09-11 03:00:00|1013.4|1012.2|1012.6|1011.4|1014.3|1013.1|1012.6|1011.4|375
1726027200000|2024-09-11 04:00:00|1012.7|1011.5|1014.2|1013|1014.2|1013|1012.7|1011.5|312
1726030800000|2024-09-11 05:00:00|1013.9|1012.7|1017.8|1016.6|1018.1|1016.9|1013.8|1012.6|1748
1726034400000|2024-09-11 06:00:00|1017.7|1016.5|1019|1017.8|1019.8|1018.6|1016.5|1015.3|1923
1726038000000|2024-09-11 07:00:00|1019.1|1017.9|1018.5|1017.3|1019.4|1018.2|1017.5|1016.3|1011
1726041600000|2024-09-11 08:00:00|1018.6|1017.4|1019.4|1018.2|1019.7|1018.5|1017.5|1016.3|939
1726045200000|2024-09-11 09:00:00|1019.2|1018|1018.4|1017.2|1019.9|1018.7|1018.2|1017|1432
1726048800000|2024-09-11 10:00:00|1018.7|1017.5|1018.3|1017.1|1019.4|1018.2|1017.5|1016.3|834
1726052400000|2024-09-11 11:00:00|1018.4|1017.2|1016.5|1015.3|1018.9|1017.7|1015.9|1014.7|1024
1726056000000|2024-09-11 12:00:00|1016.6|1015.4|1016.4|1015.2|1018.3|1017.1|1015.9|1014.7|1653
1726059600000|2024-09-11 13:00:00|1015.4|1014.2|1010|1008.8|1017.3|1016.1|1009.7|1008.5|8741
1726063200000|2024-09-11 14:00:00|1009.8|1008.6|1010.3|1009.1|1010.9|1009.7|1007.7|1006.5|10143
1726066800000|2024-09-11 15:00:00|1010.4|1009.2|1013.8|1012.6|1014.1|1012.9|1010.3|1009.1|5482
1726070400000|2024-09-11 16:00:00|1013.9|1012.7|1014.7|1013.5|1017.7|1016.5|1013.7|1012.5|6278
1726074000000|2024-09-11 17:00:00|1014.8|1013.6|1012.7|1011.5|1015.9|1014.7|1011.1|1009.9|8093
1726077600000|2024-09-11 18:00:00|1012.8|1011.6|1012.9|1011.7|1013.5|1012.3|1011.9|1010.7|5720
1726099200000|2024-09-12 00:00:00|1012.6|1011.4|1014.1|1012.9|1014.2|1013|1011.3|1010.1|884
1726102800000|2024-09-12 01:00:00|1014|1012.8|1013.5|1012.3|1015.2|1014|1013.4|1012.2|572
1726106400000|2024-09-12 02:00:00|1013.6|1012.4|1013.6|1012.4|1014.5|1013.3|1010.8|1009.6|1142
1726110000000|2024-09-12 03:00:00|1013.7|1012.5|1014.9|1013.7|1015.7|1014.5|1013.5|1012.3|481
1726113600000|2024-09-12 04:00:00|1014.8|1013.6|1015.1|1013.9|1015.3|1014.1|1014.6|1013.4|123
1726117200000|2024-09-12 05:00:00|1015.2|1014|1015.3|1014.1|1017.7|1016.5|1014.8|1013.6|673
1726120800000|2024-09-12 06:00:00|1015.2|1014|1016.6|1015.4|1016.7|1015.5|1014.6|1013.4|596
1726124400000|2024-09-12 07:00:00|1016.5|1015.3|1016.6|1015.4|1017.2|1016|1015.8|1014.6|807
1726128000000|2024-09-12 08:00:00|1016.5|1015.3|1018.7|1017.5|1019.1|1017.9|1016.3|1015.1|975
1726131600000|2024-09-12 09:00:00|1018.6|1017.4|1017.9|1016.7|1019.2|1018|1017.2|1016|822
1726135200000|2024-09-12 10:00:00|1018|1016.8|1019.2|1018|1019.2|1018|1017.4|1016.2|589
1726138800000|2024-09-12 11:00:00|1019.1|1017.9|1021|1019.8|1021|1019.8|1018.5|1017.3|1341
1726142400000|2024-09-12 12:00:00|1020.7|1019.5|1018.7|1017.5|1021.5|1020.3|1018.2|1017|1819
1726146000000|2024-09-12 13:00:00|1018.1|1016.9|1017.5|1016.3|1020.2|1019|1016.5|1015.3|7504
1726149600000|2024-09-12 14:00:00|1017.6|1016.4|1019.9|1018.7|1021.1|1019.9|1017|1015.8|9865
1726153200000|2024-09-12 15:00:00|1019.6|1018.4|1020.3|1019.1|1022|1020.8|1018.6|1017.4|8625
1726156800000|2024-09-12 16:00:00|1020.6|1019.4|1018.9|1017.7|1029.2|1028|1009.7|1008.5|29785
1726160400000|2024-09-12 17:00:00|1019|1017.8|1021.1|1019.9|1023.5|1022.3|1018.2|1017|8562
1726164000000|2024-09-12 18:00:00|1021.3|1020.1|1024.3|1023.1|1024.9|1023.7|1020.9|1019.7|6054
1726185600000|2024-09-13 00:00:00|1024.9|1023.7|1026.9|1025.7|1027.4|1026.2|1024.3|1023.1|1458
1726189200000|2024-09-13 01:00:00|1026.7|1025.5|1030.6|1029.4|1033.1|1031.9|1026.7|1025.5|4979
1726192800000|2024-09-13 02:00:00|1030.7|1029.5|1026.8|1025.6|1030.8|1029.6|1026.3|1025.1|1006
1726196400000|2024-09-13 03:00:00|1026.6|1025.4|1025.3|1024.1|1027|1025.8|1024|1022.8|1428
1726200000000|2024-09-13 04:00:00|1025.2|1024|1025.1|1023.9|1025.6|1024.4|1024.5|1023.3|148
1726203600000|2024-09-13 05:00:00|1025.3|1024.1|1025.5|1024.3|1025.9|1024.7|1024.2|1023|452
1726207200000|2024-09-13 06:00:00|1025.4|1024.2|1026.9|1025.7|1026.9|1025.7|1024.6|1023.4|890
1726210800000|2024-09-13 07:00:00|1026.8|1025.6|1026.5|1025.3|1026.9|1025.7|1025.3|1024.1|443
1726214400000|2024-09-13 08:00:00|1026.7|1025.5|1026.5|1025.3|1027|1025.8|1025|1023.8|493
1726218000000|2024-09-13 09:00:00|1026.7|1025.5|1026.1|1024.9|1028.7|1027.5|1026|1024.8|1019
1726221600000|2024-09-13 10:00:00|1026.4|1025.2|1026.3|1025.1|1026.8|1025.6|1025.5|1024.3|391
1726225200000|2024-09-13 11:00:00|1026.4|1025.2|1028.1|1026.9|1028.1|1026.9|1026.2|1025|926
1726228800000|2024-09-13 12:00:00|1027.9|1026.7|1031.1|1029.9|1032.7|1031.5|1027.8|1026.6|2138
1726232400000|2024-09-13 13:00:00|1030.9|1029.7|1027.3|1026.1|1033.5|1032.3|1023.7|1022.5|10396
1726236000000|2024-09-13 14:00:00|1027.2|1026|1021.9|1020.7|1027.3|1026.1|1020.9|1019.7|9617
1726239600000|2024-09-13 15:00:00|1021.7|1020.5|1018|1016.8|1022.8|1021.6|1016.5|1015.3|8432
1726243200000|2024-09-13 16:00:00|1018.3|1017.1|1018|1016.8|1020.1|1018.9|1014.8|1013.6|7978
1726246800000|2024-09-13 17:00:00|1017.8|1016.6|1018.5|1017.3|1018.6|1017.4|1015.8|1014.6|7326
1726250400000|2024-09-13 18:00:00|1018.6|1017.4|1019.1|1017.9|1020.2|1019|1017.9|1016.7|7665
1726444800000|2024-09-16 00:00:00|1020|1018.8|1016.4|1015.2|1021.4|1020.2|1015.4|1014.2|1926
1726448400000|2024-09-16 01:00:00|1016.5|1015.3|1014.2|1013|1016.6|1015.4|1014.2|1013|582
1726452000000|2024-09-16 02:00:00|1014.1|1012.9|1014.7|1013.5|1015.6|1014.4|1013.5|1012.3|475
1726455600000|2024-09-16 03:00:00|1014.6|1013.4|1014.2|1013|1014.9|1013.7|1014|1012.8|245
1726459200000|2024-09-16 04:00:00|1014.5|1013.3|1013.9|1012.7|1014.7|1013.5|1013.8|1012.6|170
1726462800000|2024-09-16 05:00:00|1014|1012.8|1013.9|1012.7|1015|1013.8|1013.9|1012.7|482
1726466400000|2024-09-16 06:00:00|1014.1|1012.9|1014.4|1013.2|1014.7|1013.5|1013.6|1012.4|343
1726470000000|2024-09-16 07:00:00|1014.2|1013|1012.7|1011.5|1014.2|1013|1012.3|1011.1|727
1726473600000|2024-09-16 08:00:00|1013.1|1011.9|1015.7|1014.5|1016|1014.8|1012.7|1011.5|834
1726477200000|2024-09-16 09:00:00|1015.8|1014.6|1017.9|1016.7|1017.9|1016.7|1015.4|1014.2|547
1726480800000|2024-09-16 10:00:00|1018|1016.8|1017.2|1016|1019.4|1018.2|1017.2|1016|539
1726484400000|2024-09-16 11:00:00|1017.3|1016.1|1017.9|1016.7|1019.3|1018.1|1017.1|1015.9|578
1726488000000|2024-09-16 12:00:00|1018|1016.8|1017.9|1016.7|1020.2|1019|1017.5|1016.3|1048
1726491600000|2024-09-16 13:00:00|1019.1|1017.9|1021.2|1020|1025|1023.8|1018.3|1017.1|9145
1726495200000|2024-09-16 14:00:00|1021.3|1020.1|1022.6|1021.4|1022.6|1021.4|1016.8|1015.6|6524
1726498800000|2024-09-16 15:00:00|1022.7|1021.5|1017.4|1016.2|1022.9|1021.7|1016.4|1015.2|4909
1726502400000|2024-09-16 16:00:00|1017.5|1016.3|1014.8|1013.6|1018.7|1017.5|1014.4|1013.2|6055
1726506000000|2024-09-16 17:00:00|1015|1013.8|1021.5|1020.3|1021.5|1020.3|1014.3|1013.1|4875
1726509600000|2024-09-16 18:00:00|1021.3|1020.1|1017.4|1016.2|1021.5|1020.3|1017|1015.8|4495
1726531200000|2024-09-17 00:00:00|1016.7|1015.5|1017|1015.8|1017.5|1016.3|1016.1|1014.9|931
1726534800000|2024-09-17 01:00:00|1016.9|1015.7|1018.5|1017.3|1018.9|1017.7|1016.9|1015.7|452
1726538400000|2024-09-17 02:00:00|1018.6|1017.4|1018.1|1016.9|1019|1017.8|1018|1016.8|163
1726542000000|2024-09-17 03:00:00|1018.3|1017.1|1018|1016.8|1018.3|1017.1|1017.8|1016.6|131
1726545600000|2024-09-17 04:00:00|1018.1|1016.9|1018.8|1017.6|1019.2|1018|1017.9|1016.7|352
1726549200000|2024-09-17 05:00:00|1018.7|1017.5|1020|1018.8|1020.3|1019.1|1018.7|1017.5|257
1726552800000|2024-09-17 06:00:00|1019.9|1018.7|1019|1017.8|1020|1018.8|1018.9|1017.7|264
1726556400000|2024-09-17 07:00:00|1018.8|1017.6|1018.7|1017.5|1019.4|1018.2|1018.1|1016.9|377
1726560000000|2024-09-17 08:00:00|1018.6|1017.4|1018|1016.8|1019.8|1018.6|1018|1016.8|384
1726563600000|2024-09-17 09:00:00|1017.9|1016.7|1017.8|1016.6|1018.9|1017.7|1017.7|1016.5|318
1726567200000|2024-09-17 10:00:00|1017.9|1016.7|1016|1014.8|1018.7|1017.5|1015.6|1014.4|526
1726570800000|2024-09-17 11:00:00|1016.1|1014.9|1020.1|1018.9|1020.2|1019|1015.7|1014.5|830
1726574400000|2024-09-17 12:00:00|1020|1018.8|1021.7|1020.5|1022.4|1021.2|1019.4|1018.2|2175
1726578000000|2024-09-17 13:00:00|1022.5|1021.3|1022.3|1021.1|1024.3|1023.1|1020.5|1019.3|7577
1726581600000|2024-09-17 14:00:00|1022.6|1021.4|1022.3|1021.1|1023.8|1022.6|1019.6|1018.4|7376
1726585200000|2024-09-17 15:00:00|1022.4|1021.2|1020.9|1019.7|1022.6|1021.4|1017.9|1016.7|7567
1726588800000|2024-09-17 16:00:00|1020.8|1019.6|1017.1|1015.9|1020.9|1019.7|1017.1|1015.9|4452
1726592400000|2024-09-17 17:00:00|1017.3|1016.1|1017.9|1016.7|1018.1|1016.9|1016.4|1015.2|5902
1726596000000|2024-09-17 18:00:00|1018|1016.8|1020.8|1019.6|1021.1|1019.9|1017.5|1016.3|5645
1726617600000|2024-09-18 00:00:00|1021.4|1020.2|1022.2|1021|1022.5|1021.3|1020.6|1019.4|1556
1726621200000|2024-09-18 01:00:00|1022.4|1021.2|1032.8|1031.6|1034.7|1033.5|1022.4|1021.2|9051
1726624800000|2024-09-18 02:00:00|1032.9|1031.7|1032.4|1031.2|1034.3|1033.1|1032.2|1031|4489
1726628400000|2024-09-18 03:00:00|1032.3|1031.1|1032.9|1031.7|1034.8|1033.6|1032.1|1030.9|1146
1726632000000|2024-09-18 04:00:00|1033|1031.8|1032.4|1031.2|1033.5|1032.3|1032.2|1031|475
1726635600000|2024-09-18 05:00:00|1032.3|1031.1|1034.5|1033.3|1034.5|1033.3|1031.9|1030.7|1108
1726639200000|2024-09-18 06:00:00|1034.7|1033.5|1033.3|1032.1|1035.4|1034.2|1031.8|1030.6|2816
1726642800000|2024-09-18 07:00:00|1033.2|1032|1032|1030.8|1033.3|1032.1|1031.8|1030.6|1240
1726646400000|2024-09-18 08:00:00|1031.9|1030.7|1031.1|1029.9|1032.3|1031.1|1030.9|1029.7|1062
1726650000000|2024-09-18 09:00:00|1031|1029.8|1032|1030.8|1032|1030.8|1030.9|1029.7|689
1726653600000|2024-09-18 10:00:00|1031.9|1030.7|1031.5|1030.3|1033.1|1031.9|1031.1|1029.9|880
1726657200000|2024-09-18 11:00:00|1031.4|1030.2|1034.2|1033|1034.3|1033.1|1031.2|1030|1299
1726660800000|2024-09-18 12:00:00|1034.3|1033.1|1029.6|1028.4|1034.6|1033.4|1028.9|1027.7|3536
1726664400000|2024-09-18 13:00:00|1030.9|1029.7|1030.2|1029|1033.4|1032.2|1029.2|1028|9959
1726668000000|2024-09-18 14:00:00|1030.3|1029.1|1027.3|1026.1|1034.2|1033|1027.3|1026.1|12482
1726671600000|2024-09-18 15:00:00|1027.4|1026.2|1021.3|1020.1|1027.8|1026.6|1019.7|1018.5|11018
1726675200000|2024-09-18 16:00:00|1021.7|1020.5|1022.8|1021.6|1024.2|1023|1020.5|1019.3|6329
1726678800000|2024-09-18 17:00:00|1022.7|1021.5|1026.1|1024.9|1026.2|1025|1022.2|1021|6654
1726682400000|2024-09-18 18:00:00|1026.6|1025.4|1027.7|1026.5|1028.9|1027.7|1026|1024.8|9089
1726704000000|2024-09-19 00:00:00|1028.5|1027.3|1024.3|1023.1|1030.7|1029.5|1023.7|1022.5|2432
1726707600000|2024-09-19 01:00:00|1024.4|1023.2|1021.2|1020|1024.6|1023.4|1019.9|1018.7|2665
1726711200000|2024-09-19 02:00:00|1021.1|1019.9|1021.6|1020.4|1022.8|1021.6|1020.6|1019.4|1137
1726714800000|2024-09-19 03:00:00|1021.5|1020.3|1024.4|1023.2|1024.8|1023.6|1021.4|1020.2|492
1726718400000|2024-09-19 04:00:00|1024.5|1023.3|1023.9|1022.7|1024.6|1023.4|1023.2|1022|288
1726722000000|2024-09-19 05:00:00|1024|1022.8|1022.7|1021.5|1025|1023.8|1022.6|1021.4|876
1726725600000|2024-09-19 06:00:00|1022.8|1021.6|1024.3|1023.1|1025|1023.8|1022.5|1021.3|1133
1726729200000|2024-09-19 07:00:00|1024.2|1023|1028.5|1027.3|1029.7|1028.5|1023.6|1022.4|1977
1726732800000|2024-09-19 08:00:00|1028.3|1027.1|1027.3|1026.1|1028.6|1027.4|1026.3|1025.1|733
1726736400000|2024-09-19 09:00:00|1027.5|1026.3|1024.5|1023.3|1027.8|1026.6|1024.3|1023.1|1061
1726740000000|2024-09-19 10:00:00|1024.3|1023.1|1021.2|1020|1024.8|1023.6|1020.8|1019.6|1789
1726743600000|2024-09-19 11:00:00|1021.6|1020.4|1022.4|1021.2|1022.4|1021.2|1020.4|1019.2|1696
1726747200000|2024-09-19 12:00:00|1022.3|1021.1|1029|1027.8|1029|1027.8|1021.7|1020.5|3843
1726750800000|2024-09-19 13:00:00|1029.2|1028|1030|1028.8|1031.4|1030.2|1024.6|1023.4|10599
1726754400000|2024-09-19 14:00:00|1030.1|1028.9|1024.1|1022.9|1030.4|1029.2|1022.6|1021.4|10567
1726758000000|2024-09-19 15:00:00|1023.9|1022.7|1027.8|1026.6|1027.9|1026.7|1022.9|1021.7|5105
1726761600000|2024-09-19 16:00:00|1027.9|1026.7|1028.1|1026.9|1029.9|1028.7|1027.7|1026.5|4908
1726765200000|2024-09-19 17:00:00|1027.9|1026.7|1027.1|1025.9|1028.6|1027.4|1026|1024.8|6160
1726768800000|2024-09-19 18:00:00|1026.9|1025.7|1026.4|1025.2|1027.2|1026|1025.9|1024.7|9251
1726790400000|2024-09-20 00:00:00|1025.5|1024.3|1029.3|1028.1|1030.2|1029|1024.8|1023.6|1217
1726794000000|2024-09-20 01:00:00|1029.2|1028|1027.3|1026.1|1029.4|1028.2|1026.3|1025.1|1311
1726797600000|2024-09-20 02:00:00|1027|1025.8|1029.2|1028|1030|1028.8|1027|1025.8|536
1726801200000|2024-09-20 03:00:00|1029.3|1028.1|1029.2|1028|1030.3|1029.1|1028.7|1027.5|352
1726804800000|2024-09-20 04:00:00|1029.3|1028.1|1029.3|1028.1|1029.5|1028.3|1029|1027.8|129
1726808400000|2024-09-20 05:00:00|1029.2|1028|1030.5|1029.3|1030.5|1029.3|1027.5|1026.3|710
1726812000000|2024-09-20 06:00:00|1030.6|1029.4|1030.8|1029.6|1031.1|1029.9|1029.7|1028.5|678
1726815600000|2024-09-20 07:00:00|1030.9|1029.7|1031.5|1030.3|1031.7|1030.5|1030.3|1029.1|516
1726819200000|2024-09-20 08:00:00|1031.4|1030.2|1031.5|1030.3|1031.9|1030.7|1031.1|1029.9|1241
1726822800000|2024-09-20 09:00:00|1031.4|1030.2|1029.8|1028.6|1031.8|1030.6|1029.6|1028.4|515
1726826400000|2024-09-20 10:00:00|1029.7|1028.5|1028.8|1027.6|1029.8|1028.6|1028.2|1027|502
1726830000000|2024-09-20 11:00:00|1028.7|1027.5|1024.2|1023|1029.6|1028.4|1024.2|1023|1460
1726833600000|2024-09-20 12:00:00|1024.1|1022.9|1020|1018.8|1024.1|1022.9|1019.5|1018.3|5078
1726837200000|2024-09-20 13:00:00|1019.1|1017.9|1016.7|1015.5|1019.6|1018.4|1014.6|1013.4|14525
1726840800000|2024-09-20 14:00:00|1016.8|1015.6|1018.3|1017.1|1019.9|1018.7|1015.3|1014.1|11855
1726844400000|2024-09-20 15:00:00|1018.4|1017.2|1020.9|1019.7|1021.9|1020.7|1016.6|1015.4|6544
1726848000000|2024-09-20 16:00:00|1021.1|1019.9|1025.8|1024.6|1027|1025.8|1020.9|1019.7|7963
1726851600000|2024-09-20 17:00:00|1025.7|1024.5|1026.9|1025.7|1027.2|1026|1023.7|1022.5|6533
1726855200000|2024-09-20 18:00:00|1026.8|1025.6|1026.6|1025.4|1027.3|1026.1|1024.9|1023.7|10718
1727049600000|2024-09-23 00:00:00|1026.3|1025.1|1030.9|1029.7|1031.6|1030.4|1025.5|1024.3|2788
1727053200000|2024-09-23 01:00:00|1031|1029.8|1030.3|1029.1|1032.8|1031.6|1029.8|1028.6|1913
1727056800000|2024-09-23 02:00:00|1030.4|1029.2|1031.7|1030.5|1031.8|1030.6|1029.2|1028|908
1727060400000|2024-09-23 03:00:00|1031.8|1030.6|1035|1033.8|1035.8|1034.6|1031.6|1030.4|2401
1727064000000|2024-09-23 04:00:00|1034.9|1033.7|1035.7|1034.5|1036|1034.8|1034.9|1033.7|285
1727067600000|2024-09-23 05:00:00|1035.9|1034.7|1035.7|1034.5|1038|1036.8|1035|1033.8|1385
1727071200000|2024-09-23 06:00:00|1035.6|1034.4|1031.9|1030.7|1035.7|1034.5|1031.9|1030.7|948
1727074800000|2024-09-23 07:00:00|1032|1030.8|1034.2|1033|1034.3|1033.1|1031.8|1030.6|1253
1727078400000|2024-09-23 08:00:00|1034.3|1033.1|1035|1033.8|1035.1|1033.9|1033.6|1032.4|506
1727082000000|2024-09-23 09:00:00|1035.1|1033.9|1035.9|1034.7|1037.4|1036.2|1034.6|1033.4|1360
1727085600000|2024-09-23 10:00:00|1035.7|1034.5|1037.9|1036.7|1039.1|1037.9|1035.7|1034.5|1534
1727089200000|2024-09-23 11:00:00|1038|1036.8|1039.2|1038|1039.5|1038.3|1037.4|1036.2|1333
1727092800000|2024-09-23 12:00:00|1039.3|1038.1|1039.6|1038.4|1040.4|1039.2|1037.2|1036|3833
1727096400000|2024-09-23 13:00:00|1040.3|1039.1|1051.9|1050.7|1054.4|1053.2|1039.5|1038.3|22446
1727100000000|2024-09-23 14:00:00|1052|1050.8|1048.4|1047.2|1054.6|1053.4|1045.9|1044.7|24757
1727103600000|2024-09-23 15:00:00|1048.2|1047|1050.5|1049.3|1050.7|1049.5|1046.9|1045.7|9416
1727107200000|2024-09-23 16:00:00|1050.6|1049.4|1048.3|1047.1|1051.7|1050.5|1047.1|1045.9|8137
1727110800000|2024-09-23 17:00:00|1048.4|1047.2|1051.9|1050.7|1052.9|1051.7|1048|1046.8|9340
1727114400000|2024-09-23 18:00:00|1051.8|1050.6|1052.7|1051.5|1053.5|1052.3|1050.3|1049.1|9372
1727136000000|2024-09-24 00:00:00|1051.3|1050.1|1049.7|1048.5|1051.7|1050.5|1048.6|1047.4|2039
1727139600000|2024-09-24 01:00:00|1049.5|1048.3|1049|1047.8|1051.7|1050.5|1048.7|1047.5|1607
1727143200000|2024-09-24 02:00:00|1048.9|1047.7|1047.3|1046.1|1048.9|1047.7|1046.5|1045.3|1340
1727146800000|2024-09-24 03:00:00|1047.2|1046|1048|1046.8|1048.7|1047.5|1046.8|1045.6|595
1727150400000|2024-09-24 04:00:00|1048.1|1046.9|1048.4|1047.2|1048.4|1047.2|1047.5|1046.3|248
1727154000000|2024-09-24 05:00:00|1048.7|1047.5|1048.9|1047.7|1050.4|1049.2|1048.6|1047.4|719
1727157600000|2024-09-24 06:00:00|1048.7|1047.5|1051.9|1050.7|1052.2|1051|1048.5|1047.3|1096
1727161200000|2024-09-24 07:00:00|1052.1|1050.9|1053.1|1051.9|1053.5|1052.3|1051.4|1050.2|972
1727164800000|2024-09-24 08:00:00|1053.2|1052|1052.5|1051.3|1054|1052.8|1051.3|1050.1|1564
1727168400000|2024-09-24 09:00:00|1052.4|1051.2|1055.8|1054.6|1055.8|1054.6|1052.4|1051.2|1590
1727172000000|2024-09-24 10:00:00|1056|1054.8|1057.5|1056.3|1058.1|1056.9|1056|1054.8|2415
1727175600000|2024-09-24 11:00:00|1057.4|1056.2|1058.2|1057|1058.2|1057|1056|1054.8|2540
1727179200000|2024-09-24 12:00:00|1057.9|1056.7|1066.2|1065|1066.5|1065.3|1057.9|1056.7|6945
1727182800000|2024-09-24 13:00:00|1066.4|1065.2|1069.6|1068.4|1071.8|1070.6|1063.1|1061.9|15387
1727186400000|2024-09-24 14:00:00|1069.7|1068.5|1064.4|1063.2|1070.7|1069.5|1063.9|1062.7|17403
1727190000000|2024-09-24 15:00:00|1064.6|1063.4|1055.8|1054.6|1064.7|1063.5|1055.2|1054|16289
1727193600000|2024-09-24 16:00:00|1055.7|1054.5|1056.4|1055.2|1060.5|1059.3|1055.2|1054|11107
1727197200000|2024-09-24 17:00:00|1056.5|1055.3|1055.7|1054.5|1057.6|1056.4|1052.8|1051.6|8504
1727200800000|2024-09-24 18:00:00|1055.8|1054.6|1056.9|1055.7|1057.6|1056.4|1054.4|1053.2|7126
1727222400000|2024-09-25 00:00:00|1055.1|1053.9|1054.6|1053.4|1056.7|1055.5|1051.2|1050|2519
1727226000000|2024-09-25 01:00:00|1054.5|1053.3|1053.7|1052.5|1060.2|1059|1050.8|1049.6|4925
1727229600000|2024-09-25 02:00:00|1053.8|1052.6|1054.4|1053.2|1054.7|1053.5|1052.5|1051.3|812
1727233200000|2024-09-25 03:00:00|1054.3|1053.1|1052.7|1051.5|1054.7|1053.5|1052.3|1051.1|620
1727236800000|2024-09-25 04:00:00|1052.6|1051.4|1052.9|1051.7|1052.9|1051.7|1052|1050.8|178
1727240400000|2024-09-25 05:00:00|1052.8|1051.6|1051|1049.8|1054|1052.8|1050.4|1049.2|912
1727244000000|2024-09-25 06:00:00|1050.8|1049.6|1049.6|1048.4|1051.7|1050.5|1049.5|1048.3|903
1727247600000|2024-09-25 07:00:00|1049.7|1048.5|1049|1047.8|1051|1049.8|1048.2|1047|1752
1727251200000|2024-09-25 08:00:00|1049.2|1048|1051.4|1050.2|1053.1|1051.9|1048.7|1047.5|1313
1727254800000|2024-09-25 09:00:00|1051.3|1050.1|1048.9|1047.7|1052.3|1051.1|1048.1|1046.9|1025
1727258400000|2024-09-25 10:00:00|1048.8|1047.6|1047.6|1046.4|1049|1047.8|1046|1044.8|2243
1727262000000|2024-09-25 11:00:00|1047.5|1046.3|1046.9|1045.7|1048|1046.8|1045.7|1044.5|1467
1727265600000|2024-09-25 12:00:00|1047|1045.8|1048.3|1047.1|1048.6|1047.4|1045.2|1044|2855
1727269200000|2024-09-25 13:00:00|1048.8|1047.6|1055.7|1054.5|1056.3|1055.1|1048.4|1047.2|10936
1727272800000|2024-09-25 14:00:00|1055.6|1054.4|1060.6|1059.4|1061.7|1060.5|1053.3|1052.1|16243
1727276400000|2024-09-25 15:00:00|1060.1|1058.9|1058.1|1056.9|1063.6|1062.4|1056.5|1055.3|10474
1727280000000|2024-09-25 16:00:00|1058.2|1057|1063.6|1062.4|1064.1|1062.9|1058.1|1056.9|7743
1727283600000|2024-09-25 17:00:00|1063.7|1062.5|1067.6|1066.4|1067.8|1066.6|1060.2|1059|9374
1727287200000|2024-09-25 18:00:00|1067.7|1066.5|1067.5|1066.3|1068.5|1067.3|1066.2|1065|9177
1727308800000|2024-09-26 00:00:00|1066.4|1065.2|1066.2|1065|1067.7|1066.5|1064.7|1063.5|2643
1727312400000|2024-09-26 01:00:00|1066.3|1065.1|1070.5|1069.3|1070.6|1069.4|1064.7|1063.5|2159
1727316000000|2024-09-26 02:00:00|1070.6|1069.4|1068.6|1067.4|1070.9|1069.7|1067.9|1066.7|1091
1727319600000|2024-09-26 03:00:00|1068.7|1067.5|1069.5|1068.3|1070|1068.8|1068.4|1067.2|427
1727323200000|2024-09-26 04:00:00|1069.6|1068.4|1069.2|1068|1070|1068.8|1069.1|1067.9|237
1727326800000|2024-09-26 05:00:00|1069.1|1067.9|1072.8|1071.6|1073.6|1072.4|1068.5|1067.3|2618
1727330400000|2024-09-26 06:00:00|1073|1071.8|1070.8|1069.6|1073.1|1071.9|1066.4|1065.2|2600
1727334000000|2024-09-26 07:00:00|1070.5|1069.3|1071.5|1070.3|1071.5|1070.3|1070.5|1069.3|472
1727337600000|2024-09-26 08:00:00|1071.4|1070.2|1067.7|1066.5|1071.5|1070.3|1067.7|1066.5|1328
1727341200000|2024-09-26 09:00:00|1067.8|1066.6|1071.2|1070|1071.5|1070.3|1067.3|1066.1|1193
1727344800000|2024-09-26 10:00:00|1071.1|1069.9|1074|1072.8|1075.9|1074.7|1070.7|1069.5|2705
1727348400000|2024-09-26 11:00:00|1074.1|1072.9|1076|1074.8|1076.2|1075|1072.4|1071.2|2153
1727352000000|2024-09-26 12:00:00|1075.9|1074.7|1073.7|1072.5|1079.1|1077.9|1073.2|1072|4657
1727355600000|2024-09-26 13:00:00|1074.2|1073|1070.3|1069.1|1076.1|1074.9|1067.8|1066.6|13572
1727359200000|2024-09-26 14:00:00|1070.4|1069.2|1075.7|1074.5|1077.7|1076.5|1070.4|1069.2|16533
1727362800000|2024-09-26 15:00:00|1075.4|1074.2|1065.6|1064.4|1076.4|1075.2|1065.3|1064.1|14430
1727366400000|2024-09-26 16:00:00|1065.8|1064.6|1059.7|1058.5|1065.8|1064.6|1058.5|1057.3|9566
1727370000000|2024-09-26 17:00:00|1059.6|1058.4|1056.8|1055.6|1060.8|1059.6|1055.9|1054.7|8952
1727373600000|2024-09-26 18:00:00|1056.9|1055.7|1054.3|1053.1|1057.5|1056.3|1054.2|1053|6987
1727395200000|2024-09-27 00:00:00|1053.7|1052.5|1049|1047.8|1053.8|1052.6|1048.6|1047.4|6070
1727398800000|2024-09-27 01:00:00|1049.1|1047.9|1053.5|1052.3|1054.2|1053|1049|1047.8|8172
1727402400000|2024-09-27 02:00:00|1053.4|1052.2|1057|1055.8|1057|1055.8|1052.8|1051.6|2263
1727406000000|2024-09-27 03:00:00|1056.8|1055.6|1057|1055.8|1059.1|1057.9|1056.7|1055.5|1198
1727409600000|2024-09-27 04:00:00|1057.1|1055.9|1058.4|1057.2|1058.7|1057.5|1057|1055.8|198
1727413200000|2024-09-27 05:00:00|1058.5|1057.3|1057.5|1056.3|1059|1057.8|1056.4|1055.2|847
1727416800000|2024-09-27 06:00:00|1057.4|1056.2|1059|1057.8|1059.2|1058|1057.4|1056.2|1747
1727420400000|2024-09-27 07:00:00|1058.8|1057.6|1060.7|1059.5|1061.3|1060.1|1058.2|1057|1656
1727424000000|2024-09-27 08:00:00|1060.8|1059.6|1060.7|1059.5|1061.6|1060.4|1058.7|1057.5|1354
1727427600000|2024-09-27 09:00:00|1060.6|1059.4|1058.6|1057.4|1061.8|1060.6|1056.1|1054.9|1919
1727431200000|2024-09-27 10:00:00|1058.7|1057.5|1058.5|1057.3|1059.8|1058.6|1057.8|1056.6|386
1727434800000|2024-09-27 11:00:00|1058.3|1057.1|1058.5|1057.3|1058.5|1057.3|1053.5|1052.3|1633
1727438400000|2024-09-27 12:00:00|1058.3|1057.1|1055.5|1054.3|1060.3|1059.1|1054.8|1053.6|2416
1727442000000|2024-09-27 13:00:00|1055.8|1054.6|1058.9|1057.7|1060.7|1059.5|1054|1052.8|9066
1727445600000|2024-09-27 14:00:00|1058.7|1057.5|1066.5|1065.3|1067.8|1066.6|1058.6|1057.4|14130
1727449200000|2024-09-27 15:00:00|1066.7|1065.5|1069.5|1068.3|1072|1070.8|1065|1063.8|12499
1727452800000|2024-09-27 16:00:00|1069.6|1068.4|1079.5|1078.3|1083.2|1082|1069.6|1068.4|20686
1727456400000|2024-09-27 17:00:00|1079.6|1078.4|1076.9|1075.7|1082.8|1081.6|1075.4|1074.2|13684
1727460000000|2024-09-27 18:00:00|1076.8|1075.6|1079.8|1078.6|1080.4|1079.2|1076.6|1075.4|12876
1727654400000|2024-09-30 00:00:00|1075.2|1074|1069.2|1068|1075.2|1074|1068.6|1067.4|5431
1727658000000|2024-09-30 01:00:00|1069.3|1068.1|1067.9|1066.7|1073.4|1072.2|1066.5|1065.3|3500
1727661600000|2024-09-30 02:00:00|1067.8|1066.6|1067.8|1066.6|1069.2|1068|1066.7|1065.5|848
1727665200000|2024-09-30 03:00:00|1067.7|1066.5|1067|1065.8|1068.7|1067.5|1067|1065.8|410
1727668800000|2024-09-30 04:00:00|1067.1|1065.9|1068.2|1067|1069.1|1067.9|1066.8|1065.6|290
1727672400000|2024-09-30 05:00:00|1068.1|1066.9|1071.3|1070.1|1071.8|1070.6|1067.3|1066.1|900
1727676000000|2024-09-30 06:00:00|1071.2|1070|1072.4|1071.2|1075.2|1074|1070.4|1069.2|2374
1727679600000|2024-09-30 07:00:00|1072.5|1071.3|1068.2|1067|1073.2|1072|1067.9|1066.7|1103
1727683200000|2024-09-30 08:00:00|1068.4|1067.2|1071.6|1070.4|1071.9|1070.7|1067.7|1066.5|1372
1727686800000|2024-09-30 09:00:00|1071.7|1070.5|1069.5|1068.3|1071.7|1070.5|1069|1067.8|820
1727690400000|2024-09-30 10:00:00|1069.3|1068.1|1071.2|1070|1071.7|1070.5|1069|1067.8|768
1727694000000|2024-09-30 11:00:00|1071.1|1069.9|1074.5|1073.3|1074.7|1073.5|1071.1|1069.9|1595
1727697600000|2024-09-30 12:00:00|1074.4|1073.2|1072.7|1071.5|1078.5|1077.3|1071.8|1070.6|2817
1727701200000|2024-09-30 13:00:00|1072.5|1071.3|1076.2|1075|1077.2|1076|1072.3|1071.1|9273
1727704800000|2024-09-30 14:00:00|1076.1|1074.9|1077.5|1076.3|1079.5|1078.3|1073.7|1072.5|10943
1727708400000|2024-09-30 15:00:00|1077.4|1076.2|1077.9|1076.7|1079.3|1078.1|1076.3|1075.1|6162
1727712000000|2024-09-30 16:00:00|1077.7|1076.5|1083.3|1082.1|1084.1|1082.9|1073.1|1071.9|12520
1727715600000|2024-09-30 17:00:00|1083.2|1082|1073.4|1072.2|1084.1|1082.9|1073.2|1072|9727
1727719200000|2024-09-30 18:00:00|1073.5|1072.3|1071.2|1070|1075.6|1074.4|1071|1069.8|11798
1727740800000|2024-10-01 00:00:00|1070.2|1069|1066.3|1065.1|1070.2|1069|1064.1|1062.9|2349
1727744400000|2024-10-01 01:00:00|1066.2|1065|1064.3|1063.1|1066.5|1065.3|1064.2|1063|1080
1727748000000|2024-10-01 02:00:00|1063.6|1062.4|1062.9|1061.7|1063.9|1062.7|1062|1060.8|1390
1727751600000|2024-10-01 03:00:00|1062.8|1061.6|1064.4|1063.2|1064.6|1063.4|1062.1|1060.9|454
1727755200000|2024-10-01 04:00:00|1064.5|1063.3|1065.3|1064.1|1065.7|1064.5|1064.1|1062.9|268
1727758800000|2024-10-01 05:00:00|1065.4|1064.2|1064.4|1063.2|1066.4|1065.2|1064.3|1063.1|460
1727762400000|2024-10-01 06:00:00|1064.3|1063.1|1062.5|1061.3|1064.9|1063.7|1062.5|1061.3|581
1727766000000|2024-10-01 07:00:00|1062.6|1061.4|1060|1058.8|1062.9|1061.7|1059.7|1058.5|1545
1727769600000|2024-10-01 08:00:00|1059.9|1058.7|1060.9|1059.7|1061.5|1060.3|1059.9|1058.7|997
1727773200000|2024-10-01 09:00:00|1060.8|1059.6|1060.2|1059|1061.4|1060.2|1059.8|1058.6|745
1727776800000|2024-10-01 10:00:00|1060.3|1059.1|1067.7|1066.5|1068.2|1067|1060.3|1059.1|3206
1727780400000|2024-10-01 11:00:00|1067.4|1066.2|1064.4|1063.2|1067.7|1066.5|1062.8|1061.6|1277
1727784000000|2024-10-01 12:00:00|1064.6|1063.4|1061.4|1060.2|1066.8|1065.6|1061.3|1060.1|2440
1727787600000|2024-10-01 13:00:00|1061.6|1060.4|1070.5|1069.3|1070.9|1069.7|1061.1|1059.9|12578
1727791200000|2024-10-01 14:00:00|1070.6|1069.4|1071.1|1069.9|1073.6|1072.4|1065.4|1064.2|15835
1727794800000|2024-10-01 15:00:00|1071.3|1070.1|1073.1|1071.9|1075.8|1074.6|1068|1066.8|9630
1727798400000|2024-10-01 16:00:00|1073.3|1072.1|1077.8|1076.6|1079.1|1077.9|1070|1068.8|8840
1727802000000|2024-10-01 17:00:00|1077.9|1076.7|1073.7|1072.5|1080.6|1079.4|1073|1071.8|8943
1727805600000|2024-10-01 18:00:00|1073.9|1072.7|1071.5|1070.3|1074.7|1073.5|1070.7|1069.5|7347
1727827200000|2024-10-02 00:00:00|1070|1068.8|1071.3|1070.1|1071.6|1070.4|1069.2|1068|1334
1727830800000|2024-10-02 01:00:00|1071.6|1070.4|1074|1072.8|1074.7|1073.5|1071.3|1070.1|1168
1727834400000|2024-10-02 02:00:00|1073.9|1072.7|1074|1072.8|1074.6|1073.4|1072.8|1071.6|570
1727838000000|2024-10-02 03:00:00|1074.1|1072.9|1074|1072.8|1074.6|1073.4|1073.6|1072.4|272
1727841600000|2024-10-02 04:00:00|1073.9|1072.7|1074.6|1073.4|1074.9|1073.7|1073.7|1072.5|354
1727845200000|2024-10-02 05:00:00|1074.5|1073.3|1075.6|1074.4|1075.7|1074.5|1074.5|1073.3|277
1727848800000|2024-10-02 06:00:00|1075.5|1074.3|1077.5|1076.3|1077.7|1076.5|1074.9|1073.7|421
1727852400000|2024-10-02 07:00:00|1077.4|1076.2|1076.9|1075.7|1078.2|1077|1076.3|1075.1|570
1727856000000|2024-10-02 08:00:00|1077|1075.8|1077.1|1075.9|1077.5|1076.3|1074.9|1073.7|755
1727859600000|2024-10-02 09:00:00|1077|1075.8|1077|1075.8|1078.7|1077.5|1075.9|1074.7|1248
1727863200000|2024-10-02 10:00:00|1076.9|1075.7|1067.3|1066.1|1078.7|1077.5|1066.7|1065.5|3638
1727866800000|2024-10-02 11:00:00|1067.2|1066|1066.5|1065.3|1071.8|1070.6|1065.5|1064.3|3849
1727870400000|2024-10-02 12:00:00|1066.7|1065.5|1061.3|1060.1|1067.2|1066|1057.9|1056.7|5845
1727874000000|2024-10-02 13:00:00|1060.8|1059.6|1065|1063.8|1070.2|1069|1059.1|1057.9|11120
1727877600000|2024-10-02 14:00:00|1064.9|1063.7|1065|1063.8|1067.6|1066.4|1060.1|1058.9|10832
1727881200000|2024-10-02 15:00:00|1065.1|1063.9|1067.8|1066.6|1069.2|1068|1064.5|1063.3|6441
1727884800000|2024-10-02 16:00:00|1067.9|1066.7|1070|1068.8|1071.2|1070|1066.7|1065.5|7037
1727888400000|2024-10-02 17:00:00|1070.1|1068.9|1073.6|1072.4|1074.4|1073.2|1069.5|1068.3|9210
1727892000000|2024-10-02 18:00:00|1073.5|1072.3|1069.9|1068.7|1074|1072.8|1069.9|1068.7|7109
1727913600000|2024-10-03 00:00:00|1068.1|1066.9|1068.7|1067.5|1069.6|1068.4|1067|1065.8|1499
1727917200000|2024-10-03 01:00:00|1068.8|1067.6|1066.9|1065.7|1069.2|1068|1065.9|1064.7|700
1727920800000|2024-10-03 02:00:00|1066.8|1065.6|1066|1064.8|1067.2|1066|1065.9|1064.7|452
1727924400000|2024-10-03 03:00:00|1065.9|1064.7|1064.8|1063.6|1066.3|1065.1|1064.1|1062.9|461
1727928000000|2024-10-03 04:00:00|1064.7|1063.5|1065.6|1064.4|1065.8|1064.6|1064.6|1063.4|170
1727931600000|2024-10-03 05:00:00|1065.5|1064.3|1064.7|1063.5|1065.8|1064.6|1064.3|1063.1|205
1727935200000|2024-10-03 06:00:00|1064.6|1063.4|1065.6|1064.4|1065.7|1064.5|1064.3|1063.1|240
1727938800000|2024-10-03 07:00:00|1065.4|1064.2|1062.9|1061.7|1066.3|1065.1|1062.6|1061.4|709
1727942400000|2024-10-03 08:00:00|1063|1061.8|1062.4|1061.2|1063.5|1062.3|1061.8|1060.6|686
1727946000000|2024-10-03 09:00:00|1062.3|1061.1|1063.5|1062.3|1064.1|1062.9|1061.7|1060.5|939
1727949600000|2024-10-03 10:00:00|1063.6|1062.4|1064.5|1063.3|1065|1063.8|1062.6|1061.4|603
1727953200000|2024-10-03 11:00:00|1064.3|1063.1|1061.9|1060.7|1064.5|1063.3|1061.5|1060.3|1057
1727956800000|2024-10-03 12:00:00|1061.6|1060.4|1059.6|1058.4|1061.6|1060.4|1057.5|1056.3|3634
1727960400000|2024-10-03 13:00:00|1059.4|1058.2|1058.9|1057.7|1063.6|1062.4|1057.3|1056.1|8629
1727964000000|2024-10-03 14:00:00|1058.6|1057.4|1063.5|1062.3|1065.9|1064.7|1058.6|1057.4|9191
1727967600000|2024-10-03 15:00:00|1063.6|1062.4|1064.2|1063|1065.1|1063.9|1062.2|1061|5354
1727971200000|2024-10-03 16:00:00|1064.3|1063.1|1070.9|1069.7|1071.5|1070.3|1063.9|1062.7|8535
1727974800000|2024-10-03 17:00:00|1071|1069.8|1062.9|1061.7|1071.1|1069.9|1062.2|1061|7026
1727978400000|2024-10-03 18:00:00|1063|1061.8|1062|1060.8|1063.2|1062|1060.6|1059.4|8346
1728000000000|2024-10-04 00:00:00|1060.7|1059.5|1063.4|1062.2|1063.4|1062.2|1059.8|1058.6|2071
1728003600000|2024-10-04 01:00:00|1063.2|1062|1061.3|1060.1|1063.3|1062.1|1060.2|1059|631
1728007200000|2024-10-04 02:00:00|1061.4|1060.2|1062.1|1060.9|1062.2|1061|1060.6|1059.4|140
1728010800000|2024-10-04 03:00:00|1062.2|1061|1063.3|1062.1|1063.4|1062.2|1061.9|1060.7|176
1728014400000|2024-10-04 04:00:00|1063.4|1062.2|1064.2|1063|1064.8|1063.6|1063|1061.8|281
1728018000000|2024-10-04 05:00:00|1064.1|1062.9|1063.5|1062.3|1064.4|1063.2|1063.4|1062.2|196
1728021600000|2024-10-04 06:00:00|1063.4|1062.2|1062.1|1060.9|1064.7|1063.5|1062.1|1060.9|277
1728025200000|2024-10-04 07:00:00|1062.2|1061|1064.9|1063.7|1065.5|1064.3|1061.7|1060.5|579
1728028800000|2024-10-04 08:00:00|1065|1063.8|1065.9|1064.7|1066|1064.8|1062.8|1061.6|532
1728032400000|2024-10-04 09:00:00|1065.8|1064.6|1065.2|1064|1067.5|1066.3|1065.2|1064|799
1728036000000|2024-10-04 10:00:00|1065.4|1064.2|1069.1|1067.9|1071|1069.8|1065|1063.8|1482
1728039600000|2024-10-04 11:00:00|1069.4|1068.2|1065.5|1064.3|1069.7|1068.5|1065.4|1064.2|1324
1728043200000|2024-10-04 12:00:00|1065.4|1064.2|1063.4|1062.2|1065.8|1064.6|1063|1061.8|2755
1728046800000|2024-10-04 13:00:00|1063.8|1062.6|1063|1061.8|1068|1066.8|1061.1|1059.9|7100
1728050400000|2024-10-04 14:00:00|1063.1|1061.9|1057.2|1056|1066.6|1065.4|1057.1|1055.9|12673
1728054000000|2024-10-04 15:00:00|1057.1|1055.9|1056.8|1055.6|1057.9|1056.7|1053.3|1052.1|9815
1728057600000|2024-10-04 16:00:00|1057|1055.8|1053.5|1052.3|1059|1057.8|1051.8|1050.6|9216
1728061200000|2024-10-04 17:00:00|1053.7|1052.5|1052.8|1051.6|1056.3|1055.1|1052.3|1051.1|6674
1728064800000|2024-10-04 18:00:00|1052.7|1051.5|1053|1051.8|1054.3|1053.1|1052.1|1050.9|9935
1728259200000|2024-10-07 00:00:00|1047.9|1046.7|1044|1042.8|1048.2|1047|1042.6|1041.4|4977
1728262800000|2024-10-07 01:00:00|1043.9|1042.7|1043.3|1042.1|1044.9|1043.7|1043|1041.8|1170
1728266400000|2024-10-07 02:00:00|1043.4|1042.2|1044.4|1043.2|1045.4|1044.2|1042.7|1041.5|459
1728270000000|2024-10-07 03:00:00|1044.5|1043.3|1044.3|1043.1|1045.2|1044|1043.7|1042.5|314
1728273600000|2024-10-07 04:00:00|1044.4|1043.2|1044.9|1043.7|1045.3|1044.1|1044.3|1043.1|226
1728277200000|2024-10-07 05:00:00|1045.2|1044|1044.4|1043.2|1045.2|1044|1044.4|1043.2|268
1728280800000|2024-10-07 06:00:00|1044.7|1043.5|1045.8|1044.6|1046|1044.8|1044.6|1043.4|913
1728284400000|2024-10-07 07:00:00|1045.9|1044.7|1046.2|1045|1046.2|1045|1045.4|1044.2|1042
1728288000000|2024-10-07 08:00:00|1045.7|1044.5|1047.3|1046.1|1047.4|1046.2|1045.2|1044|929
1728291600000|2024-10-07 09:00:00|1047.2|1046|1047|1045.8|1047.5|1046.3|1046.2|1045|726
1728295200000|2024-10-07 10:00:00|1046.7|1045.5|1048.4|1047.2|1048.4|1047.2|1046.3|1045.1|677
1728298800000|2024-10-07 11:00:00|1048.3|1047.1|1048.4|1047.2|1049.4|1048.2|1045.9|1044.7|1512
1728302400000|2024-10-07 12:00:00|1048.3|1047.1|1047.8|1046.6|1050.9|1049.7|1047.7|1046.5|2472
1728306000000|2024-10-07 13:00:00|1047.7|1046.5|1049.4|1048.2|1052|1050.8|1047|1045.8|10437
1728309600000|2024-10-07 14:00:00|1049.5|1048.3|1048.5|1047.3|1050|1048.8|1046.5|1045.3|11423
1728313200000|2024-10-07 15:00:00|1048.7|1047.5|1050.5|1049.3|1054.4|1053.2|1048.7|1047.5|11912
1728316800000|2024-10-07 16:00:00|1050.4|1049.2|1050.5|1049.3|1052.4|1051.2|1050|1048.8|5027
1728320400000|2024-10-07 17:00:00|1050.3|1049.1|1052.7|1051.5|1053|1051.8|1049.8|1048.6|4731
1728324000000|2024-10-07 18:00:00|1052.6|1051.4|1050.5|1049.3|1052.9|1051.7|1049.5|1048.3|10481
1728345600000|2024-10-08 00:00:00|1048.4|1047.2|1051.9|1050.7|1053.3|1052.1|1047.4|1046.2|2312
1728349200000|2024-10-08 01:00:00|1052|1050.8|1051.1|1049.9|1055.7|1054.5|1048.6|1047.4|4980
1728352800000|2024-10-08 02:00:00|1051.2|1050|1041.6|1040.4|1051.5|1050.3|1040.4|1039.2|3931
1728356400000|2024-10-08 03:00:00|1041.5|1040.3|1041.7|1040.5|1044|1042.8|1041.2|1040|1010
1728360000000|2024-10-08 04:00:00|1041.8|1040.6|1041.6|1040.4|1042.4|1041.2|1041|1039.8|329
1728363600000|2024-10-08 05:00:00|1041.5|1040.3|1040.2|1039|1042.3|1041.1|1037.8|1036.6|1667
1728367200000|2024-10-08 06:00:00|1040.3|1039.1|1039.7|1038.5|1041.5|1040.3|1039.5|1038.3|908
1728370800000|2024-10-08 07:00:00|1039.8|1038.6|1039.5|1038.3|1039.8|1038.6|1037.8|1036.6|1077
1728374400000|2024-10-08 08:00:00|1039.8|1038.6|1037.3|1036.1|1041|1039.8|1037.3|1036.1|1117
1728378000000|2024-10-08 09:00:00|1037.4|1036.2|1033.5|1032.3|1038|1036.8|1032.5|1031.3|3670
1728381600000|2024-10-08 10:00:00|1033.4|1032.2|1036.6|1035.4|1037.2|1036|1032.7|1031.5|1888
1728385200000|2024-10-08 11:00:00|1036.7|1035.5|1035.8|1034.6|1036.7|1035.5|1034.1|1032.9|1631
1728388800000|2024-10-08 12:00:00|1035.6|1034.4|1035.2|1034|1036.2|1035|1034.3|1033.1|2391
1728392400000|2024-10-08 13:00:00|1036.1|1034.9|1036|1034.8|1038.4|1037.2|1033.8|1032.6|10987
1728396000000|2024-10-08 14:00:00|1036.1|1034.9|1032|1030.8|1037.9|1036.7|1030.4|1029.2|15033
1728399600000|2024-10-08 15:00:00|1031.9|1030.7|1030.9|1029.7|1033.4|1032.2|1030.2|1029|10442
1728403200000|2024-10-08 16:00:00|1030.8|1029.6|1028.6|1027.4|1031.6|1030.4|1028.6|1027.4|6534
1728406800000|2024-10-08 17:00:00|1028.4|1027.2|1033.1|1031.9|1035.3|1034.1|1027.9|1026.7|10665
1728410400000|2024-10-08 18:00:00|1033|1031.8|1031.9|1030.7|1034.1|1032.9|1031.7|1030.5|10103
1728432000000|2024-10-09 00:00:00|1031|1029.8|1034.3|1033.1|1034.4|1033.2|1029.8|1028.6|3060
1728435600000|2024-10-09 01:00:00|1034.1|1032.9|1033.6|1032.4|1038.4|1037.2|1033.4|1032.2|2989
1728439200000|2024-10-09 02:00:00|1033.5|1032.3|1039.4|1038.2|1039.7|1038.5|1033|1031.8|2178
1728442800000|2024-10-09 03:00:00|1039.5|1038.3|1040.4|1039.2|1040.6|1039.4|1037.9|1036.7|1615
1728446400000|2024-10-09 04:00:00|1040.3|1039.1|1040.7|1039.5|1040.8|1039.6|1039.8|1038.6|301
1728450000000|2024-10-09 05:00:00|1040.8|1039.6|1041.7|1040.5|1043.2|1042|1040.4|1039.2|2325
1728453600000|2024-10-09 06:00:00|1041.5|1040.3|1037.9|1036.7|1042.1|1040.9|1037.1|1035.9|1923
1728457200000|2024-10-09 07:00:00|1037.8|1036.6|1037.6|1036.4|1038.8|1037.6|1036.9|1035.7|854
1728460800000|2024-10-09 08:00:00|1037.8|1036.6|1036.8|1035.6|1038|1036.8|1036.3|1035.1|841
1728464400000|2024-10-09 09:00:00|1036.5|1035.3|1037.3|1036.1|1038.3|1037.1|1036.4|1035.2|604
1728468000000|2024-10-09 10:00:00|1037.4|1036.2|1037.3|1036.1|1038.8|1037.6|1037|1035.8|812
1728471600000|2024-10-09 11:00:00|1037.4|1036.2|1036.7|1035.5|1039.8|1038.6|1035.6|1034.4|916
1728475200000|2024-10-09 12:00:00|1036.8|1035.6|1034.3|1033.1|1037.1|1035.9|1034.1|1032.9|1545
1728478800000|2024-10-09 13:00:00|1033.5|1032.3|1029.6|1028.4|1033.5|1032.3|1027.4|1026.2|12151
1728482400000|2024-10-09 14:00:00|1029.4|1028.2|1034.4|1033.2|1034.7|1033.5|1028.2|1027|11941
1728486000000|2024-10-09 15:00:00|1034.7|1033.5|1037.3|1036.1|1038.8|1037.6|1033.4|1032.2|20738
1728489600000|2024-10-09 16:00:00|1037.5|1036.3|1036.5|1035.3|1038.4|1037.2|1035.7|1034.5|10077
1728493200000|2024-10-09 17:00:00|1036.2|1035|1036.5|1035.3|1037|1035.8|1034|1032.8|8420
1728496800000|2024-10-09 18:00:00|1036.4|1035.2|1036.5|1035.3|1037|1035.8|1035|1033.8|8368
1728518400000|2024-10-10 00:00:00|1035.2|1034|1038.6|1037.4|1039.7|1038.5|1035.1|1033.9|1832
1728522000000|2024-10-10 01:00:00|1038.7|1037.5|1037.9|1036.7|1040.6|1039.4|1037.3|1036.1|1310
1728525600000|2024-10-10 02:00:00|1037.8|1036.6|1036.7|1035.5|1038.5|1037.3|1036.2|1035|638
1728529200000|2024-10-10 03:00:00|1036.6|1035.4|1038.6|1037.4|1040.1|1038.9|1036.6|1035.4|582
1728532800000|2024-10-10 04:00:00|1038.7|1037.5|1038.7|1037.5|1039.2|1038|1038.1|1036.9|144
1728536400000|2024-10-10 05:00:00|1038.6|1037.4|1037.1|1035.9|1039.9|1038.7|1036.7|1035.5|671
1728540000000|2024-10-10 06:00:00|1036.9|1035.7|1036.9|1035.7|1040.8|1039.6|1036.3|1035.1|1582
1728543600000|2024-10-10 07:00:00|1036.8|1035.6|1036.3|1035.1|1036.8|1035.6|1035.3|1034.1|1114
1728547200000|2024-10-10 08:00:00|1036.2|1035|1035.1|1033.9|1036.6|1035.4|1034.8|1033.6|538
1728550800000|2024-10-10 09:00:00|1035|1033.8|1035.8|1034.6|1036.3|1035.1|1034.6|1033.4|567
1728554400000|2024-10-10 10:00:00|1035.9|1034.7|1035.5|1034.3|1036.4|1035.2|1035.3|1034.1|1372
1728558000000|2024-10-10 11:00:00|1035.6|1034.4|1031.6|1030.4|1035.6|1034.4|1030.9|1029.7|1468
1728561600000|2024-10-10 12:00:00|1031.5|1030.3|1032.4|1031.2|1034.1|1032.9|1030.6|1029.4|2212
1728565200000|2024-10-10 13:00:00|1032.6|1031.4|1029.8|1028.6|1033.6|1032.4|1029.4|1028.2|7744
1728568800000|2024-10-10 14:00:00|1029.7|1028.5|1029.6|1028.4|1031.6|1030.4|1028.5|1027.3|12756
1728572400000|2024-10-10 15:00:00|1029.5|1028.3|1030.6|1029.4|1032.2|1031|1028.9|1027.7|8131
1728576000000|2024-10-10 16:00:00|1030.8|1029.6|1030.3|1029.1|1033.8|1032.6|1029.9|1028.7|8802
1728579600000|2024-10-10 17:00:00|1030.5|1029.3|1029.9|1028.7|1031.2|1030|1026.9|1025.7|8656
1728583200000|2024-10-10 18:00:00|1029.7|1028.5|1029.1|1027.9|1030.7|1029.5|1029|1027.8|7322
1728604800000|2024-10-11 00:00:00|1030.5|1029.3|1033|1031.8|1034.1|1032.9|1029.5|1028.3|2228
1728608400000|2024-10-11 01:00:00|1033.1|1031.9|1033.2|1032|1035.1|1033.9|1032|1030.8|1179
1728612000000|2024-10-11 02:00:00|1033.1|1031.9|1035.4|1034.2|1035.8|1034.6|1030.7|1029.5|861
1728615600000|2024-10-11 03:00:00|1035.5|1034.3|1033.2|1032|1035.5|1034.3|1031.9|1030.7|532
1728619200000|2024-10-11 04:00:00|1033.3|1032.1|1033.2|1032|1033.5|1032.3|1032.8|1031.6|128
1728622800000|2024-10-11 05:00:00|1033.3|1032.1|1033.6|1032.4|1035.2|1034|1032.5|1031.3|447
1728626400000|2024-10-11 06:00:00|1033.4|1032.2|1031|1029.8|1033.8|1032.6|1030.2|1029|1523
1728630000000|2024-10-11 07:00:00|1030.8|1029.6|1031.9|1030.7|1032.6|1031.4|1030.6|1029.4|530
1728633600000|2024-10-11 08:00:00|1031.8|1030.6|1031.8|1030.6|1033.6|1032.4|1031.5|1030.3|256
1728637200000|2024-10-11 09:00:00|1032|1030.8|1033.2|1032|1033.9|1032.7|1031.7|1030.5|1078
1728640800000|2024-10-11 10:00:00|1033|1031.8|1036.5|1035.3|1036.8|1035.6|1032.9|1031.7|971
1728644400000|2024-10-11 11:00:00|1036.4|1035.2|1034.3|1033.1|1036.6|1035.4|1033.2|1032|1230
1728648000000|2024-10-11 12:00:00|1034.6|1033.4|1033|1031.8|1035.6|1034.4|1032.5|1031.3|1984
1728651600000|2024-10-11 13:00:00|1033.6|1032.4|1035.1|1033.9|1037.7|1036.5|1031.8|1030.6|14422
1728655200000|2024-10-11 14:00:00|1035.4|1034.2|1035.1|1033.9|1036.8|1035.6|1034.2|1033|11672
1728658800000|2024-10-11 15:00:00|1035.4|1034.2|1035.9|1034.7|1038.1|1036.9|1034.2|1033|11172
1728662400000|2024-10-11 16:00:00|1036|1034.8|1024.3|1023.1|1037.8|1036.6|1021.9|1020.7|22045
1728666000000|2024-10-11 17:00:00|1024.4|1023.2|1022.4|1021.2|1024.7|1023.5|1018.6|1017.4|14511
1728669600000|2024-10-11 18:00:00|1022.2|1021|1019|1017.8|1022.7|1021.5|1018.2|1017|11870
1728864000000|2024-10-14 00:00:00|1015.6|1014.4|1018.2|1017|1018.5|1017.3|1012.7|1011.5|4462
1728867600000|2024-10-14 01:00:00|1018.3|1017.1|1015.6|1014.4|1018.3|1017.1|1014.1|1012.9|2359
1728871200000|2024-10-14 02:00:00|1015.7|1014.5|1019.5|1018.3|1020.1|1018.9|1013.3|1012.1|1994
1728874800000|2024-10-14 03:00:00|1019.6|1018.4|1019.3|1018.1|1021.5|1020.3|1019.3|1018.1|1279
1728878400000|2024-10-14 04:00:00|1019.2|1018|1019|1017.8|1019.9|1018.7|1018.8|1017.6|130
1728882000000|2024-10-14 05:00:00|1019.1|1017.9|1017.6|1016.4|1020.1|1018.9|1017.2|1016|895
1728885600000|2024-10-14 06:00:00|1017.5|1016.3|1017.8|1016.6|1020.1|1018.9|1017|1015.8|1096
1728889200000|2024-10-14 07:00:00|1018|1016.8|1015.2|1014|1018.1|1016.9|1015.2|1014|951
1728892800000|2024-10-14 08:00:00|1015.4|1014.2|1016.7|1015.5|1017.4|1016.2|1015.2|1014|776
1728896400000|2024-10-14 09:00:00|1016.8|1015.6|1016.3|1015.1|1017.1|1015.9|1015.3|1014.1|516
1728900000000|2024-10-14 10:00:00|1016.2|1015|1015.6|1014.4|1017.1|1015.9|1015.5|1014.3|470
1728903600000|2024-10-14 11:00:00|1015.7|1014.5|1015.4|1014.2|1017|1015.8|1014.3|1013.1|1359
1728907200000|2024-10-14 12:00:00|1015.5|1014.3|1013.8|1012.6|1016.1|1014.9|1012.9|1011.7|2547
1728910800000|2024-10-14 13:00:00|1014.3|1013.1|1021.3|1020.1|1022.7|1021.5|1013.3|1012.1|11930
1728914400000|2024-10-14 14:00:00|1021.2|1020|1018.4|1017.2|1022.3|1021.1|1017.1|1015.9|14671
1728918000000|2024-10-14 15:00:00|1018.3|1017.1|1017.7|1016.5|1021.2|1020|1015.7|1014.5|8547
1728921600000|2024-10-14 16:00:00|1017.8|1016.6|1014.4|1013.2|1017.9|1016.7|1013.9|1012.7|5792
1728925200000|2024-10-14 17:00:00|1014.3|1013.1|1010.7|1009.5|1014.4|1013.2|1010.7|1009.5|8956
1728928800000|2024-10-14 18:00:00|1010.8|1009.6|1010.7|1009.5|1011.4|1010.2|1009.9|1008.7|10079
1728950400000|2024-10-15 00:00:00|1010.2|1009|1006|1004.8|1010.6|1009.4|1005.4|1004.2|3107
1728954000000|2024-10-15 01:00:00|1005.9|1004.7|1007.5|1006.3|1008.1|1006.9|1005.2|1004|1905
1728957600000|2024-10-15 02:00:00|1007.4|1006.2|1006.8|1005.6|1008.9|1007.7|1006.6|1005.4|938
1728961200000|2024-10-15 03:00:00|1006.9|1005.7|1003.9|1002.7|1007.1|1005.9|1003.8|1002.6|1738
1728964800000|2024-10-15 04:00:00|1004|1002.8|1003|1001.8|1004.4|1003.2|1003|1001.8|561
1728968400000|2024-10-15 05:00:00|1003.1|1001.9|1002.3|1001.1|1003.1|1001.9|1000.1|998.9|1978
1728972000000|2024-10-15 06:00:00|1002.1|1000.9|1003.1|1001.9|1004.5|1003.3|1001.6|1000.4|1415
1728975600000|2024-10-15 07:00:00|1003|1001.8|1004.4|1003.2|1004.4|1003.2|1001.9|1000.7|750
1728979200000|2024-10-15 08:00:00|1004.3|1003.1|1003.8|1002.6|1005.1|1003.9|1003.5|1002.3|660
1728982800000|2024-10-15 09:00:00|1004.1|1002.9|1003|1001.8|1004.2|1003|1002.4|1001.2|680
1728986400000|2024-10-15 10:00:00|1002.9|1001.7|1002|1000.8|1003.4|1002.2|1001.8|1000.6|510
1728990000000|2024-10-15 11:00:00|1002.2|1001|1003.7|1002.5|1004.7|1003.5|1002|1000.8|1631
1728993600000|2024-10-15 12:00:00|1003.5|1002.3|1001.5|1000.3|1003.9|1002.7|1000.7|999.5|2761
1728997200000|2024-10-15 13:00:00|1001.3|1000.1|998|996.8|1003.6|1002.4|996.5|995.3|14517
1729000800000|2024-10-15 14:00:00|998.2|997|996.6|995.4|1000.4|999.2|995|993.8|18723
1729004400000|2024-10-15 15:00:00|996.5|995.3|1000.4|999.2|1003.3|1002.1|996|994.8|23858
1729008000000|2024-10-15 16:00:00|1000.3|999.1|1002.9|1001.7|1005|1003.8|999.8|998.6|22297
1729011600000|2024-10-15 17:00:00|1002.7|1001.5|1002.7|1001.5|1005.6|1004.4|1001.2|1000|11295
1729015200000|2024-10-15 18:00:00|1003|1001.8|1004.4|1003.2|1004.8|1003.6|1002.5|1001.3|11917
1729036800000|2024-10-16 00:00:00|1004.3|1003.1|1006.7|1005.5|1007.3|1006.1|1004.2|1003|7372
1729040400000|2024-10-16 01:00:00|1006.6|1005.4|1008.9|1007.7|1008.9|1007.7|1006.2|1005|4620
1729044000000|2024-10-16 02:00:00|1009.2|1008|1009.7|1008.5|1010|1008.8|1008.6|1007.4|1855
1729047600000|2024-10-16 03:00:00|1009.6|1008.4|1009.3|1008.1|1009.8|1008.6|1008.4|1007.2|446
1729051200000|2024-10-16 04:00:00|1009.4|1008.2|1009.4|1008.2|1009.9|1008.7|1009.3|1008.1|415
1729054800000|2024-10-16 05:00:00|1009.3|1008.1|1008.4|1007.2|1009.7|1008.5|1007.9|1006.7|1332
1729058400000|2024-10-16 06:00:00|1008.3|1007.1|1008.4|1007.2|1009.6|1008.4|1007.9|1006.7|1830
1729062000000|2024-10-16 07:00:00|1008.5|1007.3|1008.2|1007|1009.8|1008.6|1008.1|1006.9|1070
1729065600000|2024-10-16 08:00:00|1008.1|1006.9|1007.7|1006.5|1008.7|1007.5|1006.7|1005.5|2504
1729069200000|2024-10-16 09:00:00|1007.8|1006.6|1008.9|1007.7|1010.1|1008.9|1007.5|1006.3|6512
1729072800000|2024-10-16 10:00:00|1008.8|1007.6|1007.7|1006.5|1008.9|1007.7|1007|1005.8|1582
1729076400000|2024-10-16 11:00:00|1007.6|1006.4|1008.7|1007.5|1009|1007.8|1007.2|1006|1436
1729080000000|2024-10-16 12:00:00|1008.9|1007.7|1008.3|1007.1|1010.2|1009|1007.3|1006.1|3062
1729083600000|2024-10-16 13:00:00|1009.8|1008.6|1010.2|1009|1011.2|1010|1007.2|1006|15978
1729087200000|2024-10-16 14:00:00|1010.4|1009.2|1001.3|1000.1|1012.2|1011|999.8|998.6|30078
1729090800000|2024-10-16 15:00:00|1001.1|999.9|997|995.8|1002.3|1001.1|995.5|994.3|22491
1729094400000|2024-10-16 16:00:00|996.9|995.7|996.5|995.3|997.7|996.5|995|993.8|11981
1729098000000|2024-10-16 17:00:00|996.3|995.1|994.9|993.7|997.5|996.3|994.5|993.3|7185
1729101600000|2024-10-16 18:00:00|995|993.8|991.6|990.4|995.2|994|991.6|990.4|14859
1729123200000|2024-10-17 00:00:00|991.5|990.3|996|994.8|997.3|996.1|991.3|990.1|3706
1729126800000|2024-10-17 01:00:00|995.9|994.7|995.8|994.6|997|995.8|994.9|993.7|1854
1729130400000|2024-10-17 02:00:00|995.9|994.7|991|989.8|996.5|995.3|990.5|989.3|1603
1729134000000|2024-10-17 03:00:00|991.1|989.9|990.2|989|991.3|990.1|988.9|987.7|816
1729137600000|2024-10-17 04:00:00|990|988.8|990.5|989.3|990.9|989.7|990|988.8|398
1729141200000|2024-10-17 05:00:00|990.4|989.2|990|988.8|991|989.8|989.3|988.1|975
1729144800000|2024-10-17 06:00:00|990.3|989.1|987.6|986.4|990.3|989.1|986.8|985.6|1318
1729148400000|2024-10-17 07:00:00|987.7|986.5|986.7|985.5|988.1|986.9|986.5|985.3|1544
1729152000000|2024-10-17 08:00:00|986.6|985.4|987.3|986.1|987.6|986.4|986.6|985.4|1499
1729155600000|2024-10-17 09:00:00|987.4|986.2|985.3|984.1|987.6|986.4|985.1|983.9|2336
1729159200000|2024-10-17 10:00:00|985.1|983.9|984|982.8|986.4|985.2|983.6|982.4|1511
1729162800000|2024-10-17 11:00:00|984.1|982.9|984.6|983.4|986|984.8|983.3|982.1|2298
1729166400000|2024-10-17 12:00:00|984.5|983.3|985.9|984.7|985.9|984.7|982.1|980.9|3180
1729170000000|2024-10-17 13:00:00|985.4|984.2|982.2|981|986.6|985.4|981.3|980.1|15588
1729173600000|2024-10-17 14:00:00|982.1|980.9|982.4|981.2|983.9|982.7|980.3|979.1|14861
1729177200000|2024-10-17 15:00:00|982.2|981|990.5|989.3|991.2|990|981.9|980.7|15018
1729180800000|2024-10-17 16:00:00|990.4|989.2|993|991.8|993.5|992.3|987.2|986|14414
1729184400000|2024-10-17 17:00:00|993.2|992|998.6|997.4|998.7|997.5|991.7|990.5|25705
1729188000000|2024-10-17 18:00:00|998.5|997.3|998.8|997.6|1000.5|999.3|997.5|996.3|15436
1729209600000|2024-10-18 00:00:00|999.4|998.2|1002.1|1000.9|1004.1|1002.9|998.5|997.3|5052
1729213200000|2024-10-18 01:00:00|1001.9|1000.7|1002.2|1001|1003.6|1002.4|1000.4|999.2|2993
1729216800000|2024-10-18 02:00:00|1002.3|1001.1|1003.1|1001.9|1004|1002.8|1000.9|999.7|1863
1729220400000|2024-10-18 03:00:00|1003|1001.8|999.8|998.6|1003.1|1001.9|997.9|996.7|1616
1729224000000|2024-10-18 04:00:00|999.6|998.4|1000.8|999.6|1000.9|999.7|999.5|998.3|146
1729227600000|2024-10-18 05:00:00|1000.9|999.7|1001.8|1000.6|1002.5|1001.3|1000.1|998.9|1094
1729231200000|2024-10-18 06:00:00|1001.9|1000.7|1000.7|999.5|1003.5|1002.3|1000.2|999|1981
1729234800000|2024-10-18 07:00:00|1000.8|999.6|1000.2|999|1002.1|1000.9|999.6|998.4|1721
1729238400000|2024-10-18 08:00:00|1000.7|999.5|999.7|998.5|1001.7|1000.5|999.7|998.5|927
1729242000000|2024-10-18 09:00:00|999.9|998.7|998.4|997.2|1000.1|998.9|998.1|996.9|1103
1729245600000|2024-10-18 10:00:00|998.6|997.4|1001.5|1000.3|1001.6|1000.4|998|996.8|1036
1729249200000|2024-10-18 11:00:00|1001.4|1000.2|1002.6|1001.4|1003.1|1001.9|1000.2|999|1195
1729252800000|2024-10-18 12:00:00|1002.5|1001.3|1000.4|999.2|1003.1|1001.9|999|997.8|1969
1729256400000|2024-10-18 13:00:00|1001.7|1000.5|997.4|996.2|1002.7|1001.5|995.5|994.3|12236
1729260000000|2024-10-18 14:00:00|997.5|996.3|993.6|992.4|998.1|996.9|992.8|991.6|15902
1729263600000|2024-10-18 15:00:00|993.3|992.1|991.3|990.1|994.6|993.4|991.1|989.9|8582
1729267200000|2024-10-18 16:00:00|991.2|990|988.7|987.5|993.3|992.1|988.2|987|16474
1729270800000|2024-10-18 17:00:00|988.9|987.7|983.3|982.1|989.9|988.7|982.2|981|27714
1729274400000|2024-10-18 18:00:00|983.1|981.9|982.8|981.6|985.1|983.9|981.9|980.7|9605
1729468800000|2024-10-21 00:00:00|982|980.8|987|985.8|987.6|986.4|981.8|980.6|2968
1729472400000|2024-10-21 01:00:00|986.9|985.7|983.9|982.7|988.3|987.1|982.3|981.1|2109
1729476000000|2024-10-21 02:00:00|983.8|982.6|988.3|987.1|989.4|988.2|983.7|982.5|854
1729479600000|2024-10-21 03:00:00|988.2|987|988.3|987.1|988.9|987.7|987.5|986.3|255
1729483200000|2024-10-21 04:00:00|988.2|987|986.8|985.6|988.3|987.1|986.8|985.6|180
1729486800000|2024-10-21 05:00:00|986.7|985.5|986.3|985.1|987.2|986|986.3|985.1|279
1729490400000|2024-10-21 06:00:00|986|984.8|987|985.8|987.8|986.6|985.3|984.1|368
1729494000000|2024-10-21 07:00:00|987.1|985.9|988.9|987.7|989.1|987.9|985.8|984.6|901
1729497600000|2024-10-21 08:00:00|988.8|987.6|989.1|987.9|990.1|988.9|987.8|986.6|1977
1729501200000|2024-10-21 09:00:00|989.3|988.1|989.1|987.9|990.4|989.2|988.2|987|1834
1729504800000|2024-10-21 10:00:00|989|987.8|988.9|987.7|989.9|988.7|988.6|987.4|754
1729508400000|2024-10-21 11:00:00|989.1|987.9|986.1|984.9|990.4|989.2|986.1|984.9|1620
1729512000000|2024-10-21 12:00:00|985.9|984.7|985.4|984.2|986.4|985.2|984.6|983.4|1809
1729515600000|2024-10-21 13:00:00|985.7|984.5|991.5|990.3|992.7|991.5|984|982.8|14228
1729519200000|2024-10-21 14:00:00|991.6|990.4|989.2|988|993.2|992|988.5|987.3|14346
1729522800000|2024-10-21 15:00:00|989|987.8|990.7|989.5|990.7|989.5|987.9|986.7|10738
1729526400000|2024-10-21 16:00:00|990.5|989.3|991|989.8|991|989.8|988.7|987.5|10708
1729530000000|2024-10-21 17:00:00|990.9|989.7|990|988.8|991.5|990.3|988.2|987|7771
1729533600000|2024-10-21 18:00:00|990.1|988.9|989.4|988.2|991|989.8|989|987.8|8152
1729555200000|2024-10-22 00:00:00|989.3|988.1|988.3|987.1|992|990.8|987.8|986.6|2105
1729558800000|2024-10-22 01:00:00|988.2|987|988.8|987.6|990.9|989.7|987.5|986.3|1240
1729562400000|2024-10-22 02:00:00|988.9|987.7|987.4|986.2|990.5|989.3|987.3|986.1|1452
1729566000000|2024-10-22 03:00:00|987.3|986.1|988|986.8|989.1|987.9|987.3|986.1|368
1729569600000|2024-10-22 04:00:00|987.9|986.7|987.8|986.6|988.3|987.1|987.8|986.6|112
1729573200000|2024-10-22 05:00:00|987.5|986.3|987.3|986.1|988.9|987.7|987|985.8|586
1729576800000|2024-10-22 06:00:00|987.2|986|988.1|986.9|988.8|987.6|987|985.8|444
1729580400000|2024-10-22 07:00:00|988|986.8|987.8|986.6|988.9|987.7|986.8|985.6|654
1729584000000|2024-10-22 08:00:00|987.7|986.5|989.1|987.9|989.4|988.2|987.2|986|1093
1729587600000|2024-10-22 09:00:00|988.8|987.6|990.6|989.4|991.1|989.9|988.4|987.2|1565
1729591200000|2024-10-22 10:00:00|990.3|989.1|991.1|989.9|991.3|990.1|990.1|988.9|720
1729594800000|2024-10-22 11:00:00|990.8|989.6|990.1|988.9|991.1|989.9|989.3|988.1|1215
1729598400000|2024-10-22 12:00:00|989.8|988.6|989.9|988.7|990.1|988.9|988.4|987.2|2685
1729602000000|2024-10-22 13:00:00|990.1|988.9|996.1|994.9|996.2|995|989.6|988.4|12134
1729605600000|2024-10-22 14:00:00|996|994.8|997.9|996.7|1000.9|999.7|995.7|994.5|17420
1729609200000|2024-10-22 15:00:00|997.6|996.4|1000.7|999.5|1000.7|999.5|995.4|994.2|9219
1729612800000|2024-10-22 16:00:00|1000.5|999.3|998.9|997.7|1003.9|1002.7|998.9|997.7|12888
1729616400000|2024-10-22 17:00:00|999|997.8|998.4|997.2|1000.9|999.7|998.1|996.9|8355
1729620000000|2024-10-22 18:00:00|998.5|997.3|1001.5|1000.3|1001.6|1000.4|998.4|997.2|6855
1729641600000|2024-10-23 00:00:00|1001.7|1000.5|1002|1000.8|1005.5|1004.3|1001.1|999.9|2075
1729645200000|2024-10-23 01:00:00|1002.1|1000.9|1003.8|1002.6|1006|1004.8|1001.5|1000.3|2043
1729648800000|2024-10-23 02:00:00|1003.9|1002.7|1001.9|1000.7|1004.6|1003.4|1001.6|1000.4|1724
1729652400000|2024-10-23 03:00:00|1001.7|1000.5|1002.1|1000.9|1002.6|1001.4|1001.6|1000.4|1140
1729656000000|2024-10-23 04:00:00|1002.2|1001|1001.9|1000.7|1002.6|1001.4|1001.4|1000.2|627
1729659600000|2024-10-23 05:00:00|1002|1000.8|1002.4|1001.2|1002.9|1001.7|1001.6|1000.4|736
1729663200000|2024-10-23 06:00:00|1002.6|1001.4|1000|998.8|1002.6|1001.4|998.7|997.5|1512
1729666800000|2024-10-23 07:00:00|1000.1|998.9|999.1|997.9|1000.6|999.4|999.1|997.9|1352
1729670400000|2024-10-23 08:00:00|999.4|998.2|999.1|997.9|1000.1|998.9|998.6|997.4|1837
1729674000000|2024-10-23 09:00:00|999.2|998|998.6|997.4|999.4|998.2|997.9|996.7|1346
1729677600000|2024-10-23 10:00:00|998.5|997.3|995.8|994.6|998.9|997.7|995.6|994.4|1424
1729681200000|2024-10-23 11:00:00|995.9|994.7|996.1|994.9|996.6|995.4|995.4|994.2|1026
1729684800000|2024-10-23 12:00:00|996.4|995.2|996.8|995.6|996.8|995.6|994.5|993.3|2339
1729688400000|2024-10-23 13:00:00|997.7|996.5|1001.1|999.9|1003.2|1002|997.3|996.1|12275
1729692000000|2024-10-23 14:00:00|1001|999.8|998.9|997.7|1003|1001.8|998.2|997|14080
1729695600000|2024-10-23 15:00:00|998.8|997.6|1007|1005.8|1007|1005.8|998.1|996.9|11126
1729699200000|2024-10-23 16:00:00|1006.7|1005.5|1006.7|1005.5|1007.7|1006.5|1004.5|1003.3|7617
1729702800000|2024-10-23 17:00:00|1006.8|1005.6|1005.2|1004|1007.2|1006|1004.9|1003.7|8207
1729706400000|2024-10-23 18:00:00|1005.3|1004.1|1005.5|1004.3|1005.7|1004.5|1004.5|1003.3|6026
1729728000000|2024-10-24 00:00:00|1005.4|1004.2|1007.8|1006.6|1008|1006.8|1004.9|1003.7|2582
1729731600000|2024-10-24 01:00:00|1008|1006.8|1006.8|1005.6|1008.3|1007.1|1006|1004.8|1024
1729735200000|2024-10-24 02:00:00|1006.6|1005.4|1008|1006.8|1008|1006.8|1005.8|1004.6|1029
1729738800000|2024-10-24 03:00:00|1007.9|1006.7|1007.8|1006.6|1008.3|1007.1|1007.5|1006.3|386
1729742400000|2024-10-24 04:00:00|1007.7|1006.5|1007.5|1006.3|1007.8|1006.6|1007.2|1006|243
1729746000000|2024-10-24 05:00:00|1007.7|1006.5|1006|1004.8|1007.8|1006.6|1005.8|1004.6|330
1729749600000|2024-10-24 06:00:00|1006.3|1005.1|1007.8|1006.6|1008.3|1007.1|1006|1004.8|803
1729753200000|2024-10-24 07:00:00|1007.7|1006.5|1009.3|1008.1|1010.3|1009.1|1007.7|1006.5|1933
1729756800000|2024-10-24 08:00:00|1009.4|1008.2|1011|1009.8|1011.3|1010.1|1009.3|1008.1|1016
1729760400000|2024-10-24 09:00:00|1010.9|1009.7|1012.2|1011|1012.2|1011|1010|1008.8|796
1729764000000|2024-10-24 10:00:00|1012.3|1011.1|1011.3|1010.1|1012.7|1011.5|1011|1009.8|1438
1729767600000|2024-10-24 11:00:00|1011.5|1010.3|1012.8|1011.6|1013.3|1012.1|1011|1009.8|1399
1729771200000|2024-10-24 12:00:00|1013|1011.8|1016.1|1014.9|1016.8|1015.6|1011.3|1010.1|3777
1729774800000|2024-10-24 13:00:00|1017.6|1016.4|1014.1|1012.9|1018.3|1017.1|1013.6|1012.4|12971
1729778400000|2024-10-24 14:00:00|1013.8|1012.6|1007.4|1006.2|1014.3|1013.1|1007.4|1006.2|18891
1729782000000|2024-10-24 15:00:00|1007.1|1005.9|1008.6|1007.4|1009.3|1008.1|1003.1|1001.9|10704
1729785600000|2024-10-24 16:00:00|1008.9|1007.7|1007.8|1006.6|1010.6|1009.4|1006.8|1005.6|9500
1729789200000|2024-10-24 17:00:00|1007.9|1006.7|1005.5|1004.3|1010.1|1008.9|1004.8|1003.6|12252
1729792800000|2024-10-24 18:00:00|1005.3|1004.1|1005.5|1004.3|1005.8|1004.6|1003.7|1002.5|8444
1729814400000|2024-10-25 00:00:00|1005|1003.8|1002.4|1001.2|1005.7|1004.5|1001.5|1000.3|2301
1729818000000|2024-10-25 01:00:00|1002.3|1001.1|1003.6|1002.4|1006.2|1005|1002|1000.8|2402
1729821600000|2024-10-25 02:00:00|1003.5|1002.3|1002|1000.8|1004|1002.8|1002|1000.8|734
1729825200000|2024-10-25 03:00:00|1002.1|1000.9|1003.6|1002.4|1003.7|1002.5|1001.5|1000.3|567
1729828800000|2024-10-25 04:00:00|1003.7|1002.5|1001.7|1000.5|1003.7|1002.5|1001.6|1000.4|235
1729832400000|2024-10-25 05:00:00|1001.5|1000.3|1002|1000.8|1002.2|1001|1001.5|1000.3|248
1729836000000|2024-10-25 06:00:00|1002.1|1000.9|1000.3|999.1|1002.2|1001|999.6|998.4|1576
1729839600000|2024-10-25 07:00:00|1000.5|999.3|999.5|998.3|1000.8|999.6|999|997.8|805
1729843200000|2024-10-25 08:00:00|999.3|998.1|998.7|997.5|999.8|998.6|998.3|997.1|1128
1729846800000|2024-10-25 09:00:00|998.8|997.6|998.5|997.3|999.5|998.3|998.3|997.1|622
1729850400000|2024-10-25 10:00:00|998.3|997.1|997.3|996.1|998.4|997.2|996.5|995.3|1322
1729854000000|2024-10-25 11:00:00|997.1|995.9|999.5|998.3|999.7|998.5|997|995.8|2241
1729857600000|2024-10-25 12:00:00|999.8|998.6|1002.5|1001.3|1003|1001.8|999.8|998.6|2105
1729861200000|2024-10-25 13:00:00|1002.8|1001.6|1002|1000.8|1004.3|1003.1|998.9|997.7|12930
1729864800000|2024-10-25 14:00:00|1002.3|1001.1|996.5|995.3|1002.8|1001.6|996|994.8|8963
1729868400000|2024-10-25 15:00:00|996.3|995.1|995.3|994.1|998.8|997.6|994.5|993.3|11255
1729872000000|2024-10-25 16:00:00|995.5|994.3|997.3|996.1|998.8|997.6|995.3|994.1|6214
1729875600000|2024-10-25 17:00:00|997.1|995.9|998.3|997.1|999.3|998.1|996.6|995.4|5970
1729879200000|2024-10-25 18:00:00|998.1|996.9|998.3|997.1|998.6|997.4|997.3|996.1|6821
1730073600000|2024-10-28 00:00:00|991.6|990.4|988|986.8|993.5|992.3|987.2|986|3489
1730077200000|2024-10-28 01:00:00|987.7|986.5|989.2|988|990.7|989.5|986.5|985.3|3033
1730080800000|2024-10-28 02:00:00|989.4|988.2|989.8|988.6|990.3|989.1|987.9|986.7|1017
1730084400000|2024-10-28 03:00:00|989.5|988.3|991.3|990.1|993|991.8|989.5|988.3|892
1730088000000|2024-10-28 04:00:00|991.1|989.9|991.8|990.6|992.3|991.1|991|989.8|1034
1730091600000|2024-10-28 05:00:00|991.5|990.3|992.8|991.6|993|991.8|990.3|989.1|982
1730095200000|2024-10-28 06:00:00|993|991.8|994|992.8|995.7|994.5|993|991.8|1205
1730098800000|2024-10-28 07:00:00|993.9|992.7|993|991.8|994.8|993.6|992.8|991.6|486
1730102400000|2024-10-28 08:00:00|993.3|992.1|992.9|991.7|994.5|993.3|992.3|991.1|1282
1730106000000|2024-10-28 09:00:00|992.8|991.6|991.1|989.9|992.9|991.7|991.1|989.9|1314
1730109600000|2024-10-28 10:00:00|990.8|989.6|991.3|990.1|992.6|991.4|990.8|989.6|718
1730113200000|2024-10-28 11:00:00|991.4|990.2|991.3|990.1|992.6|991.4|990.8|989.6|943
1730116800000|2024-10-28 12:00:00|991.1|989.9|991|989.8|992|990.8|990|988.8|1300
1730120400000|2024-10-28 13:00:00|989.1|987.9|989.8|988.6|991.3|990.1|986.8|985.6|10538
1730124000000|2024-10-28 14:00:00|989.6|988.4|989.4|988.2|991.6|990.4|988.3|987.1|12239
1730127600000|2024-10-28 15:00:00|989.5|988.3|992.5|991.3|992.6|991.4|988.1|986.9|11661
1730131200000|2024-10-28 16:00:00|992.6|991.4|989.9|988.7|993.4|992.2|989.6|988.4|12026
1730134800000|2024-10-28 17:00:00|989.6|988.4|990.1|988.9|991|989.8|987.4|986.2|10822
1730138400000|2024-10-28 18:00:00|989.9|988.7|987.8|986.6|990.1|988.9|986.4|985.2|10578
1730160000000|2024-10-29 00:00:00|988.3|987.1|987.9|986.7|989.9|988.7|987.7|986.5|2004
1730163600000|2024-10-29 01:00:00|988.2|987|987.4|986.2|988.4|987.2|986.7|985.5|960
1730167200000|2024-10-29 02:00:00|987.3|986.1|987.7|986.5|989.7|988.5|987.2|986|1148
1730170800000|2024-10-29 03:00:00|987.6|986.4|986|984.8|988|986.8|986|984.8|829
1730174400000|2024-10-29 04:00:00|986.2|985|987.2|986|987.2|986|986|984.8|421
1730178000000|2024-10-29 05:00:00|987|985.8|988.7|987.5|989.5|988.3|986.2|985|1399
1730181600000|2024-10-29 06:00:00|988.9|987.7|989.5|988.3|990.5|989.3|987.9|986.7|1095
1730185200000|2024-10-29 07:00:00|989.4|988.2|990.5|989.3|990.5|989.3|989.2|988|640
1730188800000|2024-10-29 08:00:00|990.8|989.6|990.8|989.6|991.5|990.3|989.3|988.1|737
1730192400000|2024-10-29 09:00:00|990.9|989.7|990.8|989.6|992.3|991.1|990|988.8|1077
1730196000000|2024-10-29 10:00:00|990.6|989.4|991|989.8|992|990.8|990.5|989.3|1193
1730199600000|2024-10-29 11:00:00|990.9|989.7|989.3|988.1|991.7|990.5|989.3|988.1|1204
1730203200000|2024-10-29 12:00:00|989|987.8|988|986.8|989.3|988.1|987|985.8|1717
1730206800000|2024-10-29 13:00:00|988.8|987.6|987.1|985.9|989.8|988.6|983.1|981.9|13777
1730210400000|2024-10-29 14:00:00|987.3|986.1|985.8|984.6|989.1|987.9|984.1|982.9|14381
1730214000000|2024-10-29 15:00:00|986.1|984.9|981.9|980.7|986.6|985.4|981.9|980.7|20302
1730217600000|2024-10-29 16:00:00|981.6|980.4|982.6|981.4|985.2|984|981.1|979.9|14058
1730221200000|2024-10-29 17:00:00|982.5|981.3|981.9|980.7|984.6|983.4|979.6|978.4|9833
1730224800000|2024-10-29 18:00:00|981.6|980.4|980.9|979.7|981.9|980.7|979.9|978.7|8238
1730246400000|2024-10-30 00:00:00|979.2|978|979.7|978.5|981.8|980.6|979.1|977.9|1998
1730250000000|2024-10-30 01:00:00|980|978.8|983.2|982|983.2|982|978.5|977.3|2180
1730253600000|2024-10-30 02:00:00|983.7|982.5|982.2|981|984.8|983.6|980.5|979.3|1326
1730257200000|2024-10-30 03:00:00|982.1|980.9|980.7|979.5|983|981.8|980.5|979.3|376
1730260800000|2024-10-30 04:00:00|980.5|979.3|980.2|979|980.7|979.5|980.2|979|225
1730264400000|2024-10-30 05:00:00|980|978.8|982.5|981.3|983|981.8|979.7|978.5|1190
1730268000000|2024-10-30 06:00:00|982.3|981.1|984.8|983.6|985|983.8|981.8|980.6|943
1730271600000|2024-10-30 07:00:00|984.6|983.4|983.8|982.6|984.6|983.4|983.5|982.3|253
1730275200000|2024-10-30 08:00:00|983.5|982.3|984|982.8|985.5|984.3|983.5|982.3|1333
1730278800000|2024-10-30 09:00:00|984.3|983.1|983.5|982.3|984.5|983.3|982.5|981.3|1370
1730282400000|2024-10-30 10:00:00|983.3|982.1|983.8|982.6|984.1|982.9|982|980.8|740
1730286000000|2024-10-30 11:00:00|983.6|982.4|984.6|983.4|984.8|983.6|982.8|981.6|1232
1730289600000|2024-10-30 12:00:00|984.3|983.1|984.6|983.4|985.1|983.9|982.6|981.4|2546
1730293200000|2024-10-30 13:00:00|984.3|983.1|989.3|988.1|989.6|988.4|982.3|981.1|14715
1730296800000|2024-10-30 14:00:00|989.2|988|990.1|988.9|993.1|991.9|987.8|986.6|21323
1730300400000|2024-10-30 15:00:00|990.3|989.1|991.1|989.9|992.1|990.9|988.8|987.6|10524
1730304000000|2024-10-30 16:00:00|991.3|990.1|992.6|991.4|993.1|991.9|989.8|988.6|10674
1730307600000|2024-10-30 17:00:00|992.8|991.6|990.6|989.4|993.9|992.7|990.4|989.2|14417
1730311200000|2024-10-30 18:00:00|990.4|989.2|993.9|992.7|993.9|992.7|990.1|988.9|9072
1730332800000|2024-10-31 00:00:00|993.2|992|991.9|990.7|993.4|992.2|990.2|989|2009
1730336400000|2024-10-31 01:00:00|991.7|990.5|989.7|988.5|993.2|992|989.7|988.5|1260
1730340000000|2024-10-31 02:00:00|989.9|988.7|990|988.8|992.2|991|989.7|988.5|1149
1730343600000|2024-10-31 03:00:00|990.2|989|990|988.8|992|990.8|990|988.8|874
1730347200000|2024-10-31 04:00:00|990.2|989|990.5|989.3|991|989.8|990.2|989|230
1730350800000|2024-10-31 05:00:00|990.7|989.5|992|990.8|993.2|992|990.6|989.4|943
1730354400000|2024-10-31 06:00:00|991.9|990.7|991.7|990.5|993|991.8|991.4|990.2|650
1730358000000|2024-10-31 07:00:00|991.5|990.3|993.3|992.1|993.3|992.1|991|989.8|375
1730361600000|2024-10-31 08:00:00|993.1|991.9|996.1|994.9|997|995.8|992.7|991.5|1593
1730365200000|2024-10-31 09:00:00|996|994.8|997.3|996.1|998|996.8|994.8|993.6|1365
1730368800000|2024-10-31 10:00:00|997.5|996.3|996|994.8|998.3|997.1|995.8|994.6|867
1730372400000|2024-10-31 11:00:00|996.3|995.1|996.5|995.3|997.3|996.1|996|994.8|851
1730376000000|2024-10-31 12:00:00|996.7|995.5|998.9|997.7|999.1|997.9|996|994.8|1820
1730379600000|2024-10-31 13:00:00|999.8|998.6|994.8|993.6|1000.4|999.2|994.1|992.9|8753
1730383200000|2024-10-31 14:00:00|994.7|993.5|999.3|998.1|1000.2|999|994.3|993.1|9351
1730386800000|2024-10-31 15:00:00|999.6|998.4|995.4|994.2|1000.6|999.4|995.4|994.2|8787
1730390400000|2024-10-31 16:00:00|995.1|993.9|993.4|992.2|995.4|994.2|993.1|991.9|4740
1730394000000|2024-10-31 17:00:00|993.6|992.4|995.9|994.7|997.1|995.9|993.6|992.4|6701
1730397600000|2024-10-31 18:00:00|995.7|994.5|997.9|996.7|997.9|996.7|995.1|993.9|7018
1730419200000|2024-11-01 00:00:00|998|996.8|1002.7|1001.5|1002.7|1001.5|997|995.8|2035
1730422800000|2024-11-01 01:00:00|1003|1001.8|1006.3|1005.1|1006.5|1005.3|1003|1001.8|3394
1730426400000|2024-11-01 02:00:00|1006.5|1005.3|1004.5|1003.3|1006.5|1005.3|1003.8|1002.6|1594
1730430000000|2024-11-01 03:00:00|1004.3|1003.1|1003.8|1002.6|1004.9|1003.7|1003.1|1001.9|1037
1730433600000|2024-11-01 04:00:00|1003.5|1002.3|1003.8|1002.6|1003.8|1002.6|1003.5|1002.3|143
1730437200000|2024-11-01 05:00:00|1004|1002.8|1003.8|1002.6|1004.5|1003.3|1003.3|1002.1|608
1730440800000|2024-11-01 06:00:00|1004|1002.8|1002.8|1001.6|1004.6|1003.4|1002.6|1001.4|711
1730444400000|2024-11-01 07:00:00|1002.6|1001.4|1003.8|1002.6|1003.8|1002.6|1002.1|1000.9|1213
1730448000000|2024-11-01 08:00:00|1003.6|1002.4|1005.1|1003.9|1006.1|1004.9|1003.6|1002.4|1049
1730451600000|2024-11-01 09:00:00|1005.2|1004|1006|1004.8|1006.4|1005.2|1005.1|1003.9|779
1730455200000|2024-11-01 10:00:00|1005.9|1004.7|1003.3|1002.1|1005.9|1004.7|1003.1|1001.9|951
1730458800000|2024-11-01 11:00:00|1003.1|1001.9|1002.9|1001.7|1003.1|1001.9|1001.6|1000.4|731
1730462400000|2024-11-01 12:00:00|1003.1|1001.9|1004.4|1003.2|1004.6|1003.4|1002.4|1001.2|1642
1730466000000|2024-11-01 13:00:00|1005.4|1004.2|1007.8|1006.6|1010.3|1009.1|1003.6|1002.4|11894
1730469600000|2024-11-01 14:00:00|1008.1|1006.9|999.9|998.7|1008.1|1006.9|998.6|997.4|11677
1730473200000|2024-11-01 15:00:00|1000.1|998.9|995.1|993.9|1000.6|999.4|994.9|993.7|7147
1730476800000|2024-11-01 16:00:00|995.2|994|993.6|992.4|996.1|994.9|990.6|989.4|11729
1730480400000|2024-11-01 17:00:00|993.9|992.7|996.4|995.2|996.6|995.4|993.6|992.4|6517
1730484000000|2024-11-01 18:00:00|996.3|995.1|996.9|995.7|997.6|996.4|994.6|993.4|5968
1730682000000|2024-11-04 01:00:00|998.9|997.7|1005.1|1003.9|1005.6|1004.4|997.9|996.7|4293
1730685600000|2024-11-04 02:00:00|1005.2|1004|1007.2|1006|1007.2|1006|1004.6|1003.4|1420
1730689200000|2024-11-04 03:00:00|1007|1005.8|1005.7|1004.5|1007.2|1006|1004.5|1003.3|787
1730692800000|2024-11-04 04:00:00|1006|1004.8|1005.5|1004.3|1006.7|1005.5|1005.1|1003.9|304
1730696400000|2024-11-04 05:00:00|1005.7|1004.5|1006.7|1005.5|1006.9|1005.7|1005.5|1004.3|387
1730700000000|2024-11-04 06:00:00|1006.6|1005.4|1006.8|1005.6|1007.3|1006.1|1005.5|1004.3|959
1730703600000|2024-11-04 07:00:00|1006.5|1005.3|1004.9|1003.7|1006.9|1005.7|1004.3|1003.1|462
1730707200000|2024-11-04 08:00:00|1004.8|1003.6|1007|1005.8|1007.5|1006.3|1004.8|1003.6|989
1730710800000|2024-11-04 09:00:00|1007.2|1006|1008|1006.8|1009.2|1008|1007|1005.8|753
1730714400000|2024-11-04 10:00:00|1007.5|1006.3|1008.8|1007.6|1009|1007.8|1007|1005.8|1139
1730718000000|2024-11-04 11:00:00|1009|1007.8|1010.2|1009|1010.5|1009.3|1008.5|1007.3|944
1730721600000|2024-11-04 12:00:00|1010.3|1009.1|1008.5|1007.3|1010.4|1009.2|1007.7|1006.5|1870
1730725200000|2024-11-04 13:00:00|1008.6|1007.4|1007.2|1006|1009.5|1008.3|1006.8|1005.6|2583
1730728800000|2024-11-04 14:00:00|1007.6|1006.4|1008.6|1007.4|1009.3|1008.1|1006.3|1005.1|9208
1730732400000|2024-11-04 15:00:00|1008.4|1007.2|1000.6|999.4|1008.6|1007.4|999.8|998.6|11131
1730736000000|2024-11-04 16:00:00|1000.8|999.6|999.8|998.6|1001.9|1000.7|997.9|996.7|7058
1730739600000|2024-11-04 17:00:00|999.9|998.7|999.7|998.5|1000.4|999.2|996.6|995.4|5331
1730743200000|2024-11-04 18:00:00|999.6|998.4|999.6|998.4|1000.6|999.4|998.6|997.4|4234
1730746800000|2024-11-04 19:00:00|999.8|998.6|999.9|998.7|1000.4|999.2|998.8|997.6|5052
1730768400000|2024-11-05 01:00:00|1000.4|999.2|1002.7|1001.5|1003.3|1002.1|998.9|997.7|5503
1730772000000|2024-11-05 02:00:00|1002.8|1001.6|1001.7|1000.5|1003.4|1002.2|1001.6|1000.4|649
1730775600000|2024-11-05 03:00:00|1001.6|1000.4|1003.9|1002.7|1004.1|1002.9|1001.6|1000.4|577
1730779200000|2024-11-05 04:00:00|1003.8|1002.6|1003.6|1002.4|1004.1|1002.9|1003.3|1002.1|148
1730782800000|2024-11-05 05:00:00|1003.3|1002.1|1001.3|1000.1|1003.3|1002.1|1000.6|999.4|595
1730786400000|2024-11-05 06:00:00|1001.4|1000.2|999.6|998.4|1002.1|1000.9|999.6|998.4|1148
1730790000000|2024-11-05 07:00:00|999.7|998.5|1002.1|1000.9|1002.1|1000.9|999.2|998|637
1730793600000|2024-11-05 08:00:00|1001.9|1000.7|1001.9|1000.7|1002.4|1001.2|1000.9|999.7|272
1730797200000|2024-11-05 09:00:00|1002.2|1001|1002.2|1001|1003.2|1002|1001.7|1000.5|362
1730800800000|2024-11-05 10:00:00|1001.9|1000.7|1001.4|1000.2|1002.4|1001.2|1000.7|999.5|605
1730804400000|2024-11-05 11:00:00|1001.5|1000.3|1001.9|1000.7|1002.2|1001|1001.2|1000|347
1730808000000|2024-11-05 12:00:00|1002.2|1001|1002.7|1001.5|1003|1001.8|1001.2|1000|828
1730811600000|2024-11-05 13:00:00|1002.5|1001.3|1004.7|1003.5|1005.6|1004.4|1002.4|1001.2|2224
1730815200000|2024-11-05 14:00:00|1006|1004.8|1004.3|1003.1|1008.6|1007.4|1003.4|1002.2|9029
1730818800000|2024-11-05 15:00:00|1004.2|1003|1002.4|1001.2|1005.9|1004.7|1001.2|1000|7160
1730822400000|2024-11-05 16:00:00|1002.6|1001.4|1005.9|1004.7|1006.6|1005.4|1001.9|1000.7|4522
1730826000000|2024-11-05 17:00:00|1006.3|1005.1|1005.6|1004.4|1007.8|1006.6|1005.4|1004.2|6453
1730829600000|2024-11-05 18:00:00|1005.8|1004.6|1002.8|1001.6|1006.3|1005.1|1002.1|1000.9|5399
1730833200000|2024-11-05 19:00:00|1002.6|1001.4|1005.9|1004.7|1005.9|1004.7|1002.1|1000.9|6642
1730854800000|2024-11-06 01:00:00|1002.8|1001.6|1002.7|1001.5|1004.7|1003.5|998.9|997.7|5596
1730858400000|2024-11-06 02:00:00|1002.8|1001.6|992.8|991.6|1002.9|1001.7|992.4|991.2|4212
1730862000000|2024-11-06 03:00:00|992.7|991.5|987|985.8|993|991.8|987|985.8|6123
1730865600000|2024-11-06 04:00:00|986.8|985.6|985|983.8|988.3|987.1|984.5|983.3|2677
1730869200000|2024-11-06 05:00:00|985.1|983.9|987|985.8|988.2|987|984.9|983.7|3137
1730872800000|2024-11-06 06:00:00|986.9|985.7|990.5|989.3|991|989.8|986.5|985.3|5696
1730876400000|2024-11-06 07:00:00|990.4|989.2|988|986.8|991.1|989.9|987|985.8|1950
1730880000000|2024-11-06 08:00:00|988.3|987.1|990.1|988.9|990.2|989|987.5|986.3|2345
1730883600000|2024-11-06 09:00:00|990|988.8|989.2|988|990.1|988.9|988.6|987.4|1316
1730887200000|2024-11-06 10:00:00|989.1|987.9|987.9|986.7|989.4|988.2|987.9|986.7|780
1730890800000|2024-11-06 11:00:00|987.7|986.5|986.9|985.7|988.3|987.1|985.6|984.4|2267
1730894400000|2024-11-06 12:00:00|986.7|985.5|986|984.8|987.3|986.1|984.8|983.6|2454
1730898000000|2024-11-06 13:00:00|985.9|984.7|988.7|987.5|989|987.8|984.6|983.4|3882
1730901600000|2024-11-06 14:00:00|988.9|987.7|999.6|998.4|999.6|998.4|987.4|986.2|19339
1730905200000|2024-11-06 15:00:00|999.8|998.6|1002.6|1001.4|1005.1|1003.9|999.1|997.9|18045
1730908800000|2024-11-06 16:00:00|1002.7|1001.5|1003.9|1002.7|1004.6|1003.4|1001.4|1000.2|8961
1730912400000|2024-11-06 17:00:00|1003.6|1002.4|1005.2|1004|1005.7|1004.5|1003.1|1001.9|6000
1730916000000|2024-11-06 18:00:00|1005|1003.8|1005.7|1004.5|1009.9|1008.7|1003.7|1002.5|9199
1730919600000|2024-11-06 19:00:00|1005.6|1004.4|1007.1|1005.9|1007.5|1006.3|1004|1002.8|4610
1730941200000|2024-11-07 01:00:00|1007.3|1006.1|1011.3|1010.1|1011.7|1010.5|1007.3|1006.1|3891
1730944800000|2024-11-07 02:00:00|1011.4|1010.2|1013.1|1011.9|1013.1|1011.9|1009.7|1008.5|1839
1730948400000|2024-11-07 03:00:00|1013.4|1012.2|1011.4|1010.2|1013.8|1012.6|1009.6|1008.4|1076
1730952000000|2024-11-07 04:00:00|1011.1|1009.9|1011.1|1009.9|1011.6|1010.4|1010.4|1009.2|242
1730955600000|2024-11-07 05:00:00|1011|1009.8|1010.4|1009.2|1011.7|1010.5|1009.8|1008.6|814
1730959200000|2024-11-07 06:00:00|1010.5|1009.3|1011.2|1010|1011.4|1010.2|1007.6|1006.4|1092
1730962800000|2024-11-07 07:00:00|1011|1009.8|1012.4|1011.2|1012.7|1011.5|1010.4|1009.2|740
1730966400000|2024-11-07 08:00:00|1012.6|1011.4|1011.4|1010.2|1013.8|1012.6|1010.9|1009.7|1266
1730970000000|2024-11-07 09:00:00|1011.6|1010.4|1010.3|1009.1|1011.8|1010.6|1010.1|1008.9|811
1730973600000|2024-11-07 10:00:00|1010.1|1008.9|1013.1|1011.9|1013.4|1012.2|1009.9|1008.7|1180
1730977200000|2024-11-07 11:00:00|1013.2|1012|1013.9|1012.7|1014.3|1013.1|1012.9|1011.7|1045
1730980800000|2024-11-07 12:00:00|1013.8|1012.6|1016.3|1015.1|1016.6|1015.4|1013.8|1012.6|2490
1730984400000|2024-11-07 13:00:00|1016.7|1015.5|1016|1014.8|1021|1019.8|1014.5|1013.3|7071
1730988000000|2024-11-07 14:00:00|1017.2|1016|1006.7|1005.5|1017.3|1016.1|1006|1004.8|12361
1730991600000|2024-11-07 15:00:00|1006.9|1005.7|1011.7|1010.5|1012.4|1011.2|1003.1|1001.9|17585
1730995200000|2024-11-07 16:00:00|1011.6|1010.4|1015.1|1013.9|1015.9|1014.7|1010.4|1009.2|10396
1730998800000|2024-11-07 17:00:00|1015|1013.8|1017.6|1016.4|1017.7|1016.5|1013.4|1012.2|8077
1731002400000|2024-11-07 18:00:00|1017.8|1016.6|1025|1023.8|1026.1|1024.9|1017.8|1016.6|16334
1731006000000|2024-11-07 19:00:00|1025.1|1023.9|1029.3|1028.1|1030.2|1029|1025|1023.8|14072
1731027600000|2024-11-08 01:00:00|1028.7|1027.5|1024.6|1023.4|1029.3|1028.1|1022.6|1021.4|5350
1731031200000|2024-11-08 02:00:00|1024.5|1023.3|1024.3|1023.1|1024.6|1023.4|1022.8|1021.6|1188
1731034800000|2024-11-08 03:00:00|1024.2|1023|1023.4|1022.2|1025.6|1024.4|1022.9|1021.7|1566
1731038400000|2024-11-08 04:00:00|1023.7|1022.5|1023.7|1022.5|1023.7|1022.5|1023.4|1022.2|266
1731042000000|2024-11-08 05:00:00|1023.6|1022.4|1021.9|1020.7|1023.9|1022.7|1021.2|1020|1851
1731045600000|2024-11-08 06:00:00|1021.8|1020.6|1021.2|1020|1022.7|1021.5|1020.7|1019.5|2156
1731049200000|2024-11-08 07:00:00|1021.5|1020.3|1022.8|1021.6|1023|1021.8|1020.5|1019.3|509
1731052800000|2024-11-08 08:00:00|1022.9|1021.7|1021.2|1020|1023.3|1022.1|1020.5|1019.3|1757
1731056400000|2024-11-08 09:00:00|1021.1|1019.9|1023.3|1022.1|1024|1022.8|1021.1|1019.9|1118
1731060000000|2024-11-08 10:00:00|1023.2|1022|1023.3|1022.1|1023.7|1022.5|1021.8|1020.6|835
1731063600000|2024-11-08 11:00:00|1023.5|1022.3|1023.3|1022.1|1024.5|1023.3|1022.5|1021.3|1031
1731067200000|2024-11-08 12:00:00|1023.2|1022|1024.5|1023.3|1026.5|1025.3|1022.5|1021.3|3086
1731070800000|2024-11-08 13:00:00|1024.3|1023.1|1025.3|1024.1|1026.5|1025.3|1022.5|1021.3|2973
1731074400000|2024-11-08 14:00:00|1025.9|1024.7|1028.1|1026.9|1028.2|1027|1022|1020.8|10834
1731078000000|2024-11-08 15:00:00|1028|1026.8|1021.9|1020.7|1028.2|1027|1020.5|1019.3|12897
1731081600000|2024-11-08 16:00:00|1022.1|1020.9|1025.5|1024.3|1025.8|1024.6|1021.4|1020.2|8768
1731085200000|2024-11-08 17:00:00|1033.1|1030.1|1031.6|1030.4|1046.6|1045.4|1022.9|1021.7|44838
1731088800000|2024-11-08 18:00:00|1031.7|1030.5|1032.9|1031.7|1036.6|1035.4|1029.6|1028.4|14018
1731092400000|2024-11-08 19:00:00|1033|1031.8|1034|1032.8|1034.5|1033.3|1031.9|1030.7|10418
1731286800000|2024-11-11 01:00:00|1035.7|1034.5|1041.9|1040.7|1045.6|1044.4|1035.1|1033.9|9556
1731290400000|2024-11-11 02:00:00|1041.7|1040.5|1040.9|1039.7|1041.9|1040.7|1039.9|1038.7|1726
1731294000000|2024-11-11 03:00:00|1041.1|1039.9|1041.1|1039.9|1041.6|1040.4|1040.4|1039.2|588
1731297600000|2024-11-11 04:00:00|1041|1039.8|1042.1|1040.9|1042.4|1041.2|1040.9|1039.7|242
1731301200000|2024-11-11 05:00:00|1042.3|1041.1|1041.4|1040.2|1043.1|1041.9|1041.1|1039.9|776
1731304800000|2024-11-11 06:00:00|1041.2|1040|1042.4|1041.2|1042.7|1041.5|1039.9|1038.7|726
1731308400000|2024-11-11 07:00:00|1042.3|1041.1|1041.1|1039.9|1042.5|1041.3|1040|1038.8|446
1731312000000|2024-11-11 08:00:00|1041|1039.8|1042.2|1041|1042.9|1041.7|1040.5|1039.3|1036
1731315600000|2024-11-11 09:00:00|1042|1040.8|1041.7|1040.5|1043|1041.8|1040.8|1039.6|713
1731319200000|2024-11-11 10:00:00|1042|1040.8|1040.4|1039.2|1042.2|1041|1040.2|1039|700
1731322800000|2024-11-11 11:00:00|1040.7|1039.5|1040.7|1039.5|1041|1039.8|1038.9|1037.7|1076
1731326400000|2024-11-11 12:00:00|1040.6|1039.4|1036.9|1035.7|1040.7|1039.5|1036.6|1035.4|1901
1731330000000|2024-11-11 13:00:00|1037.1|1035.9|1038.4|1037.2|1040.3|1039.1|1037.1|1035.9|2971
1731333600000|2024-11-11 14:00:00|1038.6|1037.4|1039.3|1038.1|1040|1038.8|1036.3|1035.1|10495
1731337200000|2024-11-11 15:00:00|1039.4|1038.2|1030.8|1029.6|1039.6|1038.4|1029.6|1028.4|10114
1731340800000|2024-11-11 16:00:00|1030.6|1029.4|1024.3|1023.1|1030.8|1029.6|1023.6|1022.4|12029
1731344400000|2024-11-11 17:00:00|1024.5|1023.3|1024.8|1023.6|1028.2|1027|1024.5|1023.3|8335
1731348000000|2024-11-11 18:00:00|1024.6|1023.4|1025.3|1024.1|1026|1024.8|1023.3|1022.1|5188
1731351600000|2024-11-11 19:00:00|1025.1|1023.9|1025.8|1024.6|1026.8|1025.6|1023.9|1022.7|6282
1731373200000|2024-11-12 01:00:00|1027.9|1026.7|1025|1023.8|1031.3|1030.1|1024.8|1023.6|3435
1731376800000|2024-11-12 02:00:00|1025.1|1023.9|1022.8|1021.6|1025.1|1023.9|1021.3|1020.1|2134
1731380400000|2024-11-12 03:00:00|1022.6|1021.4|1023.2|1022|1024.7|1023.5|1022.2|1021|849
1731384000000|2024-11-12 04:00:00|1023|1021.8|1023.3|1022.1|1023.5|1022.3|1023|1021.8|205
1731387600000|2024-11-12 05:00:00|1023.5|1022.3|1023.2|1022|1024.3|1023.1|1023|1021.8|744
1731391200000|2024-11-12 06:00:00|1023.3|1022.1|1023|1021.8|1024.8|1023.6|1022.7|1021.5|815
1731394800000|2024-11-12 07:00:00|1023.1|1021.9|1022|1020.8|1023.2|1022|1022|1020.8|496
1731398400000|2024-11-12 08:00:00|1021.9|1020.7|1018.3|1017.1|1021.9|1020.7|1016.9|1015.7|2814
1731402000000|2024-11-12 09:00:00|1018.4|1017.2|1018.3|1017.1|1020|1018.8|1018|1016.8|1298
1731405600000|2024-11-12 10:00:00|1018.5|1017.3|1018.3|1017.1|1019.3|1018.1|1018|1016.8|2085
1731409200000|2024-11-12 11:00:00|1018.5|1017.3|1018.7|1017.5|1019.7|1018.5|1018|1016.8|1344
1731412800000|2024-11-12 12:00:00|1018.5|1017.3|1018|1016.8|1019.3|1018.1|1016|1014.8|2119
1731416400000|2024-11-12 13:00:00|1018.1|1016.9|1023.9|1022.7|1024.4|1023.2|1017.3|1016.1|4219
1731420000000|2024-11-12 14:00:00|1023.6|1022.4|1018.2|1017|1025.6|1024.4|1016.6|1015.4|11556
1731423600000|2024-11-12 15:00:00|1018.3|1017.1|1013.4|1012.2|1020.7|1019.5|1012.8|1011.6|11990
1731427200000|2024-11-12 16:00:00|1013.5|1012.3|1011.8|1010.6|1014.9|1013.7|1011.3|1010.1|8231
1731430800000|2024-11-12 17:00:00|1012|1010.8|1009.3|1008.1|1012.6|1011.4|1008.8|1007.6|10005
1731434400000|2024-11-12 18:00:00|1009.2|1008|1012.1|1010.9|1012.4|1011.2|1007.7|1006.5|12174
1731438000000|2024-11-12 19:00:00|1012.3|1011.1|1016|1014.8|1016.3|1015.1|1012.3|1011.1|8402
1731459600000|2024-11-13 01:00:00|1015.3|1014.1|1015|1013.8|1016.3|1015.1|1010.3|1009.1|4284
1731463200000|2024-11-13 02:00:00|1014.3|1013.1|1012.9|1011.7|1015.5|1014.3|1012|1010.8|1087
1731466800000|2024-11-13 03:00:00|1013|1011.8|1009.8|1008.6|1013.8|1012.6|1009.8|1008.6|748
1731470400000|2024-11-13 04:00:00|1010|1008.8|1010.1|1008.9|1010.5|1009.3|1009.3|1008.1|515
1731474000000|2024-11-13 05:00:00|1010|1008.8|1009.5|1008.3|1011.2|1010|1009.5|1008.3|416
1731477600000|2024-11-13 06:00:00|1009.7|1008.5|1008.6|1007.4|1010.1|1008.9|1007.9|1006.7|2221
1731481200000|2024-11-13 07:00:00|1008.5|1007.3|1008.9|1007.7|1009.8|1008.6|1007.2|1006|1031
1731484800000|2024-11-13 08:00:00|1008.7|1007.5|1011.1|1009.9|1012.1|1010.9|1007.7|1006.5|1043
1731488400000|2024-11-13 09:00:00|1010.9|1009.7|1014.2|1013|1015.9|1014.7|1010.9|1009.7|2242
1731492000000|2024-11-13 10:00:00|1014.4|1013.2|1013.7|1012.5|1014.7|1013.5|1013.1|1011.9|390
1731495600000|2024-11-13 11:00:00|1013.8|1012.6|1014.9|1013.7|1014.9|1013.7|1013.4|1012.2|336
1731499200000|2024-11-13 12:00:00|1015.1|1013.9|1011|1009.8|1015.9|1014.7|1010.7|1009.5|1350
1731502800000|2024-11-13 13:00:00|1010.9|1009.7|1011.9|1010.7|1013.8|1012.6|1009.9|1008.7|1962
1731506400000|2024-11-13 14:00:00|1011.7|1010.5|1007.8|1006.6|1011.8|1010.6|1005.5|1004.3|9094
1731510000000|2024-11-13 15:00:00|1007.7|1006.5|1006.9|1005.7|1010.1|1008.9|1005.9|1004.7|11177
1731513600000|2024-11-13 16:00:00|1006.7|1005.5|1006.7|1005.5|1009.4|1008.2|1005.6|1004.4|6931
1731517200000|2024-11-13 17:00:00|1006.6|1005.4|1011.5|1010.3|1012.3|1011.1|1006.1|1004.9|8223
1731520800000|2024-11-13 18:00:00|1011.3|1010.1|1011.1|1009.9|1012.6|1011.4|1009.1|1007.9|7397
1731524400000|2024-11-13 19:00:00|1010.9|1009.7|1010|1008.8|1012.4|1011.2|1010|1008.8|4679
1731546000000|2024-11-14 01:00:00|1009.7|1008.5|1014.4|1013.2|1015|1013.8|1009|1007.8|2297
1731549600000|2024-11-14 02:00:00|1014.3|1013.1|1015|1013.8|1017|1015.8|1013.8|1012.6|1377
1731553200000|2024-11-14 03:00:00|1014.9|1013.7|1015.3|1014.1|1016|1014.8|1014.8|1013.6|730
1731556800000|2024-11-14 04:00:00|1015.2|1014|1015.3|1014.1|1015.5|1014.3|1015|1013.8|113
1731560400000|2024-11-14 05:00:00|1015.4|1014.2|1016.3|1015.1|1016.6|1015.4|1014.8|1013.6|516
1731564000000|2024-11-14 06:00:00|1016.2|1015|1014.9|1013.7|1016.7|1015.5|1014.6|1013.4|577
1731567600000|2024-11-14 07:00:00|1014.6|1013.4|1013.6|1012.4|1015.3|1014.1|1013.3|1012.1|763
1731571200000|2024-11-14 08:00:00|1013.7|1012.5|1015.3|1014.1|1015.5|1014.3|1013.3|1012.1|767
1731574800000|2024-11-14 09:00:00|1015.5|1014.3|1013.8|1012.6|1015.5|1014.3|1012.9|1011.7|671
1731578400000|2024-11-14 10:00:00|1013.7|1012.5|1014.1|1012.9|1014.8|1013.6|1012.8|1011.6|774
1731582000000|2024-11-14 11:00:00|1014.2|1013|1013.4|1012.2|1014.4|1013.2|1013.1|1011.9|409
1731585600000|2024-11-14 12:00:00|1013.3|1012.1|1012.4|1011.2|1013.9|1012.7|1012.4|1011.2|1196
1731589200000|2024-11-14 13:00:00|1012.5|1011.3|1010.7|1009.5|1012.7|1011.5|1008.8|1007.6|3503
1731592800000|2024-11-14 14:00:00|1010.9|1009.7|1006.5|1005.3|1011.4|1010.2|1005.3|1004.1|9544
1731596400000|2024-11-14 15:00:00|1006.4|1005.2|998.8|997.6|1007.1|1005.9|997|995.8|21123
1731600000000|2024-11-14 16:00:00|999|997.8|996.6|995.4|1000|998.8|994.5|993.3|10595
1731603600000|2024-11-14 17:00:00|996.5|995.3|996.4|995.2|998.3|997.1|995.4|994.2|5996
1731607200000|2024-11-14 18:00:00|996.3|995.1|992.9|991.7|996.4|995.2|992.4|991.2|7878
1731610800000|2024-11-14 19:00:00|993.2|992|992.7|991.5|993.2|992|990.5|989.3|9711
1731632400000|2024-11-15 01:00:00|993.5|992.3|992.5|991.3|995.4|994.2|991.3|990.1|3207
1731636000000|2024-11-15 02:00:00|992.4|991.2|994.7|993.5|995.4|994.2|992.3|991.1|2425
1731639600000|2024-11-15 03:00:00|994.8|993.6|994|992.8|995|993.8|992.4|991.2|747
1731643200000|2024-11-15 04:00:00|993.9|992.7|994.5|993.3|995.1|993.9|993.9|992.7|465
1731646800000|2024-11-15 05:00:00|994.6|993.4|994.7|993.5|995.6|994.4|994.5|993.3|466
1731650400000|2024-11-15 06:00:00|994.5|993.3|994.7|993.5|995.7|994.5|993.5|992.3|774
1731654000000|2024-11-15 07:00:00|994.8|993.6|995.6|994.4|996.7|995.5|994.7|993.5|1383
1731657600000|2024-11-15 08:00:00|995.4|994.2|996.4|995.2|996.4|995.2|994.9|993.7|666
1731661200000|2024-11-15 09:00:00|996.7|995.5|996.9|995.7|997.1|995.9|995.6|994.4|840
1731664800000|2024-11-15 10:00:00|996.7|995.5|997.6|996.4|998.1|996.9|995.9|994.7|1774
1731668400000|2024-11-15 11:00:00|997.7|996.5|1000.7|999.5|1002.8|1001.6|997.6|996.4|3904
1731672000000|2024-11-15 12:00:00|1000.8|999.6|1000.3|999.1|1001.2|1000|999.5|998.3|1624
1731675600000|2024-11-15 13:00:00|1000.5|999.3|999.3|998.1|1001.7|1000.5|999.1|997.9|3455
1731679200000|2024-11-15 14:00:00|998.8|997.6|1000.8|999.6|1002.4|1001.2|996.6|995.4|12676
1731682800000|2024-11-15 15:00:00|1001|999.8|1005.8|1004.6|1006|1004.8|999.1|997.9|10085
1731686400000|2024-11-15 16:00:00|1005.6|1004.4|1007.3|1006.1|1008.5|1007.3|1004|1002.8|12194
1731690000000|2024-11-15 17:00:00|1007.4|1006.2|1006.4|1005.2|1007.5|1006.3|1003.7|1002.5|7071
1731693600000|2024-11-15 18:00:00|1006.5|1005.3|1004.5|1003.3|1009.1|1007.9|1004.5|1003.3|7056
1731697200000|2024-11-15 19:00:00|1004.6|1003.4|1002.1|1000.9|1004.7|1003.5|1001.9|1000.7|6875
1731891600000|2024-11-18 01:00:00|1005.4|1004.2|1003.6|1002.4|1008.1|1006.9|1003.1|1001.9|3944
1731895200000|2024-11-18 02:00:00|1003.4|1002.2|998.5|997.3|1005|1003.8|998.3|997.1|1331
1731898800000|2024-11-18 03:00:00|998.7|997.5|999|997.8|1000.2|999|997.8|996.6|869
1731902400000|2024-11-18 04:00:00|998.9|997.7|1000.2|999|1000.2|999|998.9|997.7|255
1731906000000|2024-11-18 05:00:00|1000.3|999.1|999.7|998.5|1000.4|999.2|999.7|998.5|469
1731909600000|2024-11-18 06:00:00|1000|998.8|997.3|996.1|1000|998.8|997|995.8|902
1731913200000|2024-11-18 07:00:00|997.2|996|995.5|994.3|997.5|996.3|995.4|994.2|529
1731916800000|2024-11-18 08:00:00|995.6|994.4|996|994.8|997.5|996.3|995.4|994.2|1018
1731920400000|2024-11-18 09:00:00|995.8|994.6|998|996.8|998.6|997.4|995.8|994.6|1362
1731924000000|2024-11-18 10:00:00|997.9|996.7|998.7|997.5|999.3|998.1|997|995.8|641
1731927600000|2024-11-18 11:00:00|998.6|997.4|997.6|996.4|998.7|997.5|997.3|996.1|394
1731931200000|2024-11-18 12:00:00|997.7|996.5|995.6|994.4|998.5|997.3|995.6|994.4|985
1731934800000|2024-11-18 13:00:00|995.7|994.5|995.1|993.9|996.3|995.1|993.6|992.4|2274
1731938400000|2024-11-18 14:00:00|995.3|994.1|1004.1|1002.9|1004.7|1003.5|994.3|993.1|9996
1731942000000|2024-11-18 15:00:00|1004.2|1003|1003.6|1002.4|1008.7|1007.5|1003|1001.8|10024
1731945600000|2024-11-18 16:00:00|1003.8|1002.6|1001.4|1000.2|1006.6|1005.4|1001.3|1000.1|5544
1731949200000|2024-11-18 17:00:00|1001.5|1000.3|1003.9|1002.7|1004.4|1003.2|999.5|998.3|4822
1731952800000|2024-11-18 18:00:00|1003.8|1002.6|1009.8|1008.6|1010.1|1008.9|1003.4|1002.2|6601
1731956400000|2024-11-18 19:00:00|1010|1008.8|1014.2|1013|1015.3|1014.1|1010|1008.8|8725
1731978000000|2024-11-19 01:00:00|1015.7|1014.5|1012.3|1011.1|1016.5|1015.3|1010.8|1009.6|2819
1731981600000|2024-11-19 02:00:00|1012.2|1011|1009.1|1007.9|1012.5|1011.3|1008.7|1007.5|1238
1731985200000|2024-11-19 03:00:00|1009.2|1008|1010.7|1009.5|1010.7|1009.5|1009.1|1007.9|618
1731988800000|2024-11-19 04:00:00|1010.4|1009.2|1010.4|1009.2|1010.7|1009.5|1010.4|1009.2|226
1731992400000|2024-11-19 05:00:00|1010.5|1009.3|1011.9|1010.7|1012|1010.8|1009.7|1008.5|544
1731996000000|2024-11-19 06:00:00|1012|1010.8|1011.6|1010.4|1013|1011.8|1011.5|1010.3|622
1731999600000|2024-11-19 07:00:00|1011.5|1010.3|1009.5|1008.3|1011.5|1010.3|1009|1007.8|446
1732003200000|2024-11-19 08:00:00|1009.7|1008.5|1008.3|1007.1|1010.6|1009.4|1007.8|1006.6|632
1732006800000|2024-11-19 09:00:00|1008.5|1007.3|1010.2|1009|1011.1|1009.9|1007.1|1005.9|1580
1732010400000|2024-11-19 10:00:00|1010.3|1009.1|1010.6|1009.4|1011.4|1010.2|1010.1|1008.9|610
1732014000000|2024-11-19 11:00:00|1010.9|1009.7|1010.6|1009.4|1011.1|1009.9|1010.1|1008.9|539
1732017600000|2024-11-19 12:00:00|1010.8|1009.6|1009.9|1008.7|1012.1|1010.9|1009.6|1008.4|1399
1732021200000|2024-11-19 13:00:00|1010.1|1008.9|1008|1006.8|1010.6|1009.4|1007.5|1006.3|2989
1732024800000|2024-11-19 14:00:00|1007.9|1006.7|1007.6|1006.4|1010.8|1009.6|1006.3|1005.1|7808
1732028400000|2024-11-19 15:00:00|1007.8|1006.6|1009.6|1008.4|1009.7|1008.5|1005.2|1004|9405
1732032000000|2024-11-19 16:00:00|1009.4|1008.2|1009.9|1008.7|1013.6|1012.4|1007.8|1006.6|6530
1732035600000|2024-11-19 17:00:00|1010|1008.8|1001.4|1000.2|1010.4|1009.2|1000.4|999.2|8305
1732039200000|2024-11-19 18:00:00|1001.2|1000|1004.1|1002.9|1004.4|1003.2|999.8|998.6|8886
1732042800000|2024-11-19 19:00:00|1003.9|1002.7|1003|1001.8|1004.3|1003.1|1002.1|1000.9|4922
1732064400000|2024-11-20 01:00:00|1004.7|1003.5|1001.1|999.9|1005.6|1004.4|998.7|997.5|3836
1732068000000|2024-11-20 02:00:00|1001.2|1000|1001.5|1000.3|1002|1000.8|1000.3|999.1|534
1732071600000|2024-11-20 03:00:00|1001.4|1000.2|999.5|998.3|1001.8|1000.6|999.5|998.3|738
1732075200000|2024-11-20 04:00:00|999.3|998.1|998.1|996.9|999.5|998.3|998.1|996.9|803
1732078800000|2024-11-20 05:00:00|998.2|997|998.4|997.2|998.6|997.4|997.6|996.4|326
1732082400000|2024-11-20 06:00:00|998.3|997.1|998.1|996.9|999.5|998.3|998.1|996.9|708
1732086000000|2024-11-20 07:00:00|998.2|997|997.9|996.7|998.9|997.7|997.4|996.2|322
1732089600000|2024-11-20 08:00:00|998|996.8|995.7|994.5|998.5|997.3|995.7|994.5|1090
1732093200000|2024-11-20 09:00:00|995.8|994.6|995.1|993.9|996|994.8|994|992.8|1619
1732096800000|2024-11-20 10:00:00|995.2|994|994.1|992.9|996.3|995.1|993.9|992.7|1355
1732100400000|2024-11-20 11:00:00|994.4|993.2|995.3|994.1|995.4|994.2|993.5|992.3|1428
1732104000000|2024-11-20 12:00:00|995.1|993.9|994.2|993|996.2|995|994|992.8|1288
1732107600000|2024-11-20 13:00:00|994.3|993.1|994.7|993.5|995.4|994.2|993.6|992.4|2632
1732111200000|2024-11-20 14:00:00|995.5|994.3|997.8|996.6|997.8|996.6|990.6|989.4|12227
1732114800000|2024-11-20 15:00:00|997.6|996.4|992.3|991.1|998.8|997.6|992|990.8|9420
1732118400000|2024-11-20 16:00:00|992.2|991|992.9|991.7|996.2|995|989.6|988.4|7205
1732122000000|2024-11-20 17:00:00|992.7|991.5|999|997.8|999.2|998|992.1|990.9|7072
1732125600000|2024-11-20 18:00:00|998.9|997.7|995.6|994.4|999.1|997.9|995.4|994.2|4555
1732129200000|2024-11-20 19:00:00|995.5|994.3|994.8|993.6|995.5|994.3|994.1|992.9|4143
1732150800000|2024-11-21 01:00:00|996.8|995.6|994.6|993.4|997.5|996.3|992.3|991.1|1484
1732154400000|2024-11-21 02:00:00|994.7|993.5|994.3|993.1|997.9|996.7|993.1|991.9|1661
1732158000000|2024-11-21 03:00:00|994.2|993|996.6|995.4|997.4|996.2|994.1|992.9|359
1732161600000|2024-11-21 04:00:00|996.7|995.5|997.4|996.2|997.6|996.4|996.6|995.4|138
1732165200000|2024-11-21 05:00:00|||||||||2
1732168800000|2024-11-21 06:00:00|997.6|996.4|996.5|995.3|998.7|997.5|996.4|995.2|874
1732172400000|2024-11-21 07:00:00|996.1|994.9|997|995.8|997.2|996|994.5|993.3|547
1732176000000|2024-11-21 08:00:00|996.9|995.7|997.7|996.5|998.7|997.5|996.9|995.7|505
1732179600000|2024-11-21 09:00:00|997.6|996.4|999|997.8|999.2|998|997.3|996.1|498
1732183200000|2024-11-21 10:00:00|999.1|997.9|1001.1|999.9|1002|1000.8|999|997.8|1730
1732186800000|2024-11-21 11:00:00|1000.9|999.7|1000.7|999.5|1002.5|1001.3|1000.6|999.4|1133
1732190400000|2024-11-21 12:00:00|1000.8|999.6|994.9|993.7|1000.8|999.6|994.8|993.6|2096
1732194000000|2024-11-21 13:00:00|994.8|993.6|994.7|993.5|996|994.8|993.8|992.6|1858
1732197600000|2024-11-21 14:00:00|992.7|991.5|990.3|989.1|993.4|992.2|986.4|985.2|12740
1732201200000|2024-11-21 15:00:00|990.4|989.2|986.7|985.5|990.6|989.4|985.8|984.6|12857
1732204800000|2024-11-21 16:00:00|986.6|985.4|983.6|982.4|986.6|985.4|982.5|981.3|12112
1732208400000|2024-11-21 17:00:00|983.5|982.3|981.5|980.3|984.8|983.6|980|978.8|11919
1732212000000|2024-11-21 18:00:00|981|979.8|982.7|981.5|984.8|983.6|980.9|979.7|7440
1732215600000|2024-11-21 19:00:00|982.5|981.3|984.4|983.2|984.4|983.2|981|979.8|7799
1732237200000|2024-11-22 01:00:00|986.1|984.9|984.1|982.9|986.9|985.7|983.5|982.3|1614
1732240800000|2024-11-22 02:00:00|984.2|983|984.5|983.3|985.7|984.5|983.9|982.7|746
1732244400000|2024-11-22 03:00:00|984.4|983.2|983|981.8|985.4|984.2|982.5|981.3|540
1732248000000|2024-11-22 04:00:00|983.1|981.9|982.8|981.6|983.2|982|982.7|981.5|133
1732251600000|2024-11-22 05:00:00|982.7|981.5|981.7|980.5|983|981.8|981.4|980.2|397
1732255200000|2024-11-22 06:00:00|982|980.8|981.4|980.2|982.5|981.3|981.3|980.1|513
1732258800000|2024-11-22 07:00:00|981.3|980.1|982.7|981.5|984.1|982.9|981.3|980.1|842
1732262400000|2024-11-22 08:00:00|982.5|981.3|982.1|980.9|983.4|982.2|981.9|980.7|473
1732266000000|2024-11-22 09:00:00|982|980.8|979.5|978.3|982.3|981.1|979|977.8|1210
1732269600000|2024-11-22 10:00:00|979.6|978.4|982.1|980.9|982.1|980.9|979.1|977.9|962
1732273200000|2024-11-22 11:00:00|982|980.8|979.6|978.4|982.1|980.9|979.6|978.4|427
1732276800000|2024-11-22 12:00:00|979.8|978.6|982.5|981.3|983.3|982.1|979.1|977.9|1537
1732280400000|2024-11-22 13:00:00|982.4|981.2|986.6|985.4|987.4|986.2|980.7|979.5|3611
1732284000000|2024-11-22 14:00:00|987.1|985.9|984.4|983.2|987.7|986.5|984.1|982.9|10882
1732287600000|2024-11-22 15:00:00|984.3|983.1|981.8|980.6|985.9|984.7|981.6|980.4|12286
1732291200000|2024-11-22 16:00:00|982.1|980.9|985.7|984.5|987|985.8|981|979.8|6570
1732294800000|2024-11-22 17:00:00|985.8|984.6|986.1|984.9|989.2|988|985.1|983.9|7082
1732298400000|2024-11-22 18:00:00|986|984.8|986.6|985.4|987.6|986.4|984.7|983.5|4552
1732302000000|2024-11-22 19:00:00|986.8|985.6|988.6|987.4|988.8|987.6|985.9|984.7|8172
1732496400000|2024-11-25 01:00:00|991.5|990.3|991|989.8|994.7|993.5|991|989.8|3412
1732500000000|2024-11-25 02:00:00|990.9|989.7|992.8|991.6|994|992.8|990.7|989.5|723
1732503600000|2024-11-25 03:00:00|992.7|991.5|992|990.8|993.4|992.2|990.8|989.6|523
1732507200000|2024-11-25 04:00:00|992.1|990.9|992.1|990.9|992.9|991.7|991.9|990.7|287
1732510800000|2024-11-25 05:00:00|992.2|991|990.7|989.5|992.2|991|990.4|989.2|330
1732514400000|2024-11-25 06:00:00|990.6|989.4|995.4|994.2|997.3|996.1|990.2|989|4529
1732518000000|2024-11-25 07:00:00|995.6|994.4|995.2|994|996.9|995.7|994.8|993.6|909
1732521600000|2024-11-25 08:00:00|995.3|994.1|993.6|992.4|995.3|994.1|993|991.8|961
1732525200000|2024-11-25 09:00:00|993.7|992.5|993.9|992.7|995.4|994.2|993.4|992.2|1561
1732528800000|2024-11-25 10:00:00|993.7|992.5|995|993.8|995.4|994.2|993.5|992.3|369
1732532400000|2024-11-25 11:00:00|994.9|993.7|991.4|990.2|995.2|994|990.9|989.7|926
1732536000000|2024-11-25 12:00:00|991.6|990.4|991.6|990.4|993|991.8|990.7|989.5|788
1732539600000|2024-11-25 13:00:00|991.7|990.5|992.9|991.7|994|992.8|991.3|990.1|1866
1732543200000|2024-11-25 14:00:00|992.2|991|989.8|988.6|995.3|994.1|989.6|988.4|6375
1732546800000|2024-11-25 15:00:00|989.3|988.1|989.5|988.3|992|990.8|988|986.8|6379
1732550400000|2024-11-25 16:00:00|989.7|988.5|989.9|988.7|991|989.8|988.3|987.1|4649
1732554000000|2024-11-25 17:00:00|989.8|988.6|990|988.8|995.2|994|989.1|987.9|7293
1732557600000|2024-11-25 18:00:00|989.9|988.7|988.9|987.7|991.9|990.7|987.9|986.7|4199
1732561200000|2024-11-25 19:00:00|988.7|987.5|990.8|989.6|991.5|990.3|988|986.8|4017
1732582800000|2024-11-26 01:00:00|985.7|984.5|988.8|987.6|994|992.8|985.4|984.2|5233
1732586400000|2024-11-26 02:00:00|988.7|987.5|990|988.8|990.5|989.3|988.2|987|840
1732590000000|2024-11-26 03:00:00|990.2|989|991.2|990|992.3|991.1|989.5|988.3|554
1732593600000|2024-11-26 04:00:00|991.1|989.9|991.2|990|991.8|990.6|991|989.8|106
1732597200000|2024-11-26 05:00:00|991.3|990.1|992.1|990.9|992.5|991.3|991|989.8|470
1732600800000|2024-11-26 06:00:00|992|990.8|987.9|986.7|992.5|991.3|987.7|986.5|1135
1732604400000|2024-11-26 07:00:00|988.1|986.9|986.7|985.5|989.7|988.5|986.4|985.2|621
1732608000000|2024-11-26 08:00:00|986.6|985.4|988.4|987.2|988.6|987.4|985.9|984.7|682
1732611600000|2024-11-26 09:00:00|988.5|987.3|992.6|991.4|992.8|991.6|988.3|987.1|759
1732615200000|2024-11-26 10:00:00|992.7|991.5|993.5|992.3|993.8|992.6|991.3|990.1|647
1732618800000|2024-11-26 11:00:00|993.6|992.4|995.5|994.3|995.8|994.6|993.2|992|658
1732622400000|2024-11-26 12:00:00|995.4|994.2|992|990.8|995.9|994.7|991.5|990.3|1323
1732626000000|2024-11-26 13:00:00|992.2|991|992.3|991.1|995.5|994.3|991.9|990.7|1147
1732629600000|2024-11-26 14:00:00|990.7|989.5|987.8|986.6|991.4|990.2|985.6|984.4|10390
1732633200000|2024-11-26 15:00:00|987.9|986.7|988.1|986.9|991|989.8|986.5|985.3|7922
1732636800000|2024-11-26 16:00:00|988.2|987|984.2|983|989.2|988|982.3|981.1|11177
1732640400000|2024-11-26 17:00:00|984.1|982.9|985.7|984.5|986.9|985.7|983.1|981.9|5683
1732644000000|2024-11-26 18:00:00|985.5|984.3|988.6|987.4|989.7|988.5|985.5|984.3|5599
1732647600000|2024-11-26 19:00:00|988.7|987.5|989|987.8|990.2|989|988|986.8|5443
1732669200000|2024-11-27 01:00:00|990.8|989.6|990.2|989|991|989.8|989|987.8|2371
1732672800000|2024-11-27 02:00:00|990|988.8|994|992.8|994.5|993.3|989.7|988.5|2496
1732676400000|2024-11-27 03:00:00|994.1|992.9|994|992.8|994.3|993.1|992.5|991.3|1119
1732680000000|2024-11-27 04:00:00|994.2|993|994.4|993.2|994.7|993.5|993.6|992.4|299
1732683600000|2024-11-27 05:00:00|994.6|993.4|995.4|994.2|995.4|994.2|993.9|992.7|1782
1732687200000|2024-11-27 06:00:00|995.2|994|996.4|995.2|998.4|997.2|995.2|994|1654
1732690800000|2024-11-27 07:00:00|996.3|995.1|996.7|995.5|996.7|995.5|995.5|994.3|313
1732694400000|2024-11-27 08:00:00|996.6|995.4|995.3|994.1|996.6|995.4|994.3|993.1|1058
1732698000000|2024-11-27 09:00:00|995.2|994|993.3|992.1|995.6|994.4|993.3|992.1|5963
1732701600000|2024-11-27 10:00:00|993.4|992.2|994.5|993.3|994.8|993.6|992.5|991.3|837
1732705200000|2024-11-27 11:00:00|994.4|993.2|994.4|993.2|995.7|994.5|993.2|992|822
1732708800000|2024-11-27 12:00:00|994.6|993.4|993.8|992.6|995.4|994.2|993.1|991.9|1309
1732712400000|2024-11-27 13:00:00|993.9|992.7|995.4|994.2|996.9|995.7|993.5|992.3|2656
1732716000000|2024-11-27 14:00:00|994.9|993.7|995.9|994.7|999.4|998.2|993.1|991.9|9925
1732719600000|2024-11-27 15:00:00|996|994.8|996.7|995.5|996.9|995.7|992.1|990.9|8501
1732723200000|2024-11-27 16:00:00|996.8|995.6|995.1|993.9|998.8|997.6|995|993.8|6829
1732726800000|2024-11-27 17:00:00|995|993.8|994.8|993.6|995.1|993.9|991|989.8|6713
1732730400000|2024-11-27 18:00:00|994.6|993.4|993.5|992.3|997|995.8|993.3|992.1|7778
1732734000000|2024-11-27 19:00:00|993.3|992.1|993.9|992.7|994.3|993.1|992.3|991.1|5183
1732888800000|2024-11-29 14:00:00|1000.1|998.9|990.7|989.5|1002.8|1001.6|987.5|986.3|13086
1732892400000|2024-11-29 15:00:00|990.5|989.3|994.2|993|994.2|993|986.8|985.6|8142
1732896000000|2024-11-29 16:00:00|994|992.8|992.5|991.3|996.8|995.6|990.2|989|7940
1732899600000|2024-11-29 17:00:00|992.2|991|993.7|992.5|994.1|992.9|990.4|989.2|5087
1732903200000|2024-11-29 18:00:00|993.6|992.4|994.8|993.6|995.3|994.1|993.5|992.3|1804
1733101200000|2024-12-02 01:00:00|993.6|992.4|993.1|991.9|994.7|993.5|991.1|989.9|2555
1733104800000|2024-12-02 02:00:00|993|991.8|990.3|989.1|993.8|992.6|990.3|989.1|949
1733108400000|2024-12-02 03:00:00|990.4|989.2|990.7|989.5|991.1|989.9|989.6|988.4|1029
1733112000000|2024-12-02 04:00:00|990.6|989.4|990.7|989.5|991|989.8|990.6|989.4|126
1733115600000|2024-12-02 05:00:00|990.6|989.4|991.4|990.2|992.2|991|990.2|989|777
1733119200000|2024-12-02 06:00:00|991.3|990.1|991.1|989.9|992.5|991.3|990.6|989.4|521
1733122800000|2024-12-02 07:00:00|991|989.8|989.7|988.5|991.6|990.4|989.6|988.4|359
1733126400000|2024-12-02 08:00:00|989.6|988.4|989.4|988.2|990.6|989.4|988.9|987.7|730
1733130000000|2024-12-02 09:00:00|989.3|988.1|992.1|990.9|992.3|991.1|989.3|988.1|563
1733133600000|2024-12-02 10:00:00|992.2|991|993.2|992|994.1|992.9|991.9|990.7|542
1733137200000|2024-12-02 11:00:00|993.3|992.1|994.1|992.9|994.2|993|991.9|990.7|341
1733140800000|2024-12-02 12:00:00|993.9|992.7|991.4|990.2|993.9|992.7|990.6|989.4|1098
1733144400000|2024-12-02 13:00:00|991.1|989.9|988.7|987.5|992|990.8|988.4|987.2|2471
1733148000000|2024-12-02 14:00:00|988.4|987.2|985.6|984.4|990|988.8|985|983.8|9377
1733151600000|2024-12-02 15:00:00|985.7|984.5|984.6|983.4|990.4|989.2|983.6|982.4|12167
1733155200000|2024-12-02 16:00:00|984.7|983.5|982.7|981.5|987.6|986.4|982.3|981.1|8053
1733158800000|2024-12-02 17:00:00|982.8|981.6|987.9|986.7|989.9|988.7|982.7|981.5|6330
1733162400000|2024-12-02 18:00:00|988|986.8|988|986.8|989.3|988.1|987.1|985.9|3911
1733166000000|2024-12-02 19:00:00|988.1|986.9|989.2|988|990.4|989.2|988|986.8|5179
1733187600000|2024-12-03 01:00:00|989.7|988.5|988|986.8|992.4|991.2|987.7|986.5|2018
1733191200000|2024-12-03 02:00:00|988.1|986.9|989.5|988.3|991.1|989.9|988|986.8|1680
1733194800000|2024-12-03 03:00:00|989.6|988.4|991.4|990.2|991.8|990.6|988.4|987.2|597
1733198400000|2024-12-03 04:00:00|991.3|990.1|991.2|990|991.4|990.2|990.6|989.4|184
1733202000000|2024-12-03 05:00:00|991.1|989.9|992.1|990.9|992.1|990.9|990.5|989.3|333
1733205600000|2024-12-03 06:00:00|992|990.8|991.9|990.7|993.8|992.6|991.6|990.4|836
1733209200000|2024-12-03 07:00:00|991.7|990.5|992.8|991.6|993|991.8|990.9|989.7|705
1733212800000|2024-12-03 08:00:00|992.5|991.3|994.2|993|994.8|993.6|992.3|991.1|1082
1733216400000|2024-12-03 09:00:00|994.1|992.9|995.4|994.2|996.3|995.1|994.1|992.9|1067
1733220000000|2024-12-03 10:00:00|995.6|994.4|994.9|993.7|995.8|994.6|994.3|993.1|435
1733223600000|2024-12-03 11:00:00|994.7|993.5|995.9|994.7|996.2|995|994|992.8|876
1733227200000|2024-12-03 12:00:00|996.1|994.9|996.6|995.4|997.4|996.2|995.4|994.2|1752
1733230800000|2024-12-03 13:00:00|996.5|995.3|999.5|998.3|1000.3|999.1|996.2|995|4198
1733234400000|2024-12-03 14:00:00|999.6|998.4|994.4|993.2|1002.4|1001.2|994.2|993|12245
1733238000000|2024-12-03 15:00:00|994.3|993.1|996.3|995.1|998.3|997.1|991.2|990|9231
1733241600000|2024-12-03 16:00:00|996.4|995.2|996.2|995|997.1|995.9|992.8|991.6|6821
1733245200000|2024-12-03 17:00:00|996.3|995.1|993.5|992.3|996.7|995.5|992.8|991.6|6370
1733248800000|2024-12-03 18:00:00|993.6|992.4|995.4|994.2|995.5|994.3|991.4|990.2|5924
1733252400000|2024-12-03 19:00:00|995.5|994.3|995.8|994.6|996.3|995.1|994.8|993.6|6096
1733274000000|2024-12-04 01:00:00|995.5|994.3|992.2|991|996.1|994.9|991.5|990.3|2464
1733277600000|2024-12-04 02:00:00|992.1|990.9|990|988.8|992.5|991.3|989.5|988.3|873
1733281200000|2024-12-04 03:00:00|990.1|988.9|990|988.8|990.7|989.5|989.4|988.2|514
1733284800000|2024-12-04 04:00:00|989.9|988.7|989.8|988.6|990|988.8|989.5|988.3|238
1733288400000|2024-12-04 05:00:00|989.5|988.3|990.5|989.3|990.6|989.4|989|987.8|801
1733292000000|2024-12-04 06:00:00|990.3|989.1|990.6|989.4|991.5|990.3|989.4|988.2|693
1733295600000|2024-12-04 07:00:00|990.3|989.1|991.1|989.9|992.6|991.4|990.3|989.1|818
1733299200000|2024-12-04 08:00:00|991|989.8|988.1|986.9|991|989.8|987.7|986.5|1360
1733302800000|2024-12-04 09:00:00|988.2|987|987.7|986.5|988.7|987.5|987.2|986|1438
1733306400000|2024-12-04 10:00:00|987.9|986.7|988|986.8|989.1|987.9|987.5|986.3|798
1733310000000|2024-12-04 11:00:00|988.1|986.9|988.8|987.6|989.8|988.6|987.2|986|848
1733313600000|2024-12-04 12:00:00|988.6|987.4|989.8|988.6|990.4|989.2|987.5|986.3|1193
1733317200000|2024-12-04 13:00:00|989.7|988.5|990.6|989.4|991.5|990.3|989.2|988|1591
1733320800000|2024-12-04 14:00:00|990.8|989.6|991.1|989.9|991.7|990.5|987.7|986.5|5986
1733324400000|2024-12-04 15:00:00|991.2|990|986|984.8|991.5|990.3|985.2|984|11453
1733328000000|2024-12-04 16:00:00|985.7|984.5|990.2|989|990.3|989.1|985.1|983.9|6744
1733331600000|2024-12-04 17:00:00|990.3|989.1|989|987.8|990.7|989.5|988.6|987.4|3597
1733335200000|2024-12-04 18:00:00|989.1|987.9|987.9|986.7|989.3|988.1|986.5|985.3|5372
1733338800000|2024-12-04 19:00:00|988|986.8|988|986.8|989.4|988.2|987.1|985.9|5423
1733360400000|2024-12-05 01:00:00|987.5|986.3|989.7|988.5|990.1|988.9|986.4|985.2|1528
1733364000000|2024-12-05 02:00:00|989.8|988.6|991.4|990.2|991.7|990.5|989.6|988.4|498
1733367600000|2024-12-05 03:00:00|991.3|990.1|991.2|990|991.9|990.7|990.1|988.9|557
1733371200000|2024-12-05 04:00:00|991.1|989.9|990.7|989.5|991.5|990.3|990.5|989.3|230
1733374800000|2024-12-05 05:00:00|990.8|989.6|992.9|991.7|993.1|991.9|990.7|989.5|473
1733378400000|2024-12-05 06:00:00|993|991.8|992.8|991.6|994.6|993.4|992.6|991.4|1158
1733382000000|2024-12-05 07:00:00|992.5|991.3|992|990.8|992.9|991.7|990.9|989.7|1013
1733385600000|2024-12-05 08:00:00|991.9|990.7|992.6|991.4|993.1|991.9|991.6|990.4|598
1733389200000|2024-12-05 09:00:00|992.5|991.3|992.2|991|993.9|992.7|992|990.8|398
1733392800000|2024-12-05 10:00:00|992|990.8|992.7|991.5|993.8|992.6|991.7|990.5|1059
1733396400000|2024-12-05 11:00:00|992.8|991.6|990|988.8|993.5|992.3|989.8|988.6|608
1733400000000|2024-12-05 12:00:00|990.1|988.9|989.8|988.6|990.1|988.9|987.8|986.6|1827
1733403600000|2024-12-05 13:00:00|989.9|988.7|991.3|990.1|991.5|990.3|988.3|987.1|1865
1733407200000|2024-12-05 14:00:00|991.8|990.6|994.5|993.3|996.5|995.3|991|989.8|8507
1733410800000|2024-12-05 15:00:00|994.7|993.5|993.8|992.6|995.4|994.2|991.1|989.9|6141
1733414400000|2024-12-05 16:00:00|994|992.8|996.3|995.1|997|995.8|992.2|991|6594
1733418000000|2024-12-05 17:00:00|996.1|994.9|993.5|992.3|997.1|995.9|992.6|991.4|5167
1733421600000|2024-12-05 18:00:00|993.4|992.2|994.7|993.5|994.8|993.6|992.5|991.3|4736
1733425200000|2024-12-05 19:00:00|994.6|993.4|997.7|996.5|998.4|997.2|994.6|993.4|7681
1733446800000|2024-12-06 01:00:00|996.6|995.4|995.9|994.7|997.4|996.2|995.1|993.9|1890
1733450400000|2024-12-06 02:00:00|995.8|994.6|993.7|992.5|996.4|995.2|993|991.8|1117
1733454000000|2024-12-06 03:00:00|993.8|992.6|994.4|993.2|995.3|994.1|993.7|992.5|310
1733457600000|2024-12-06 04:00:00|994.3|993.1|994.4|993.2|994.4|993.2|994|992.8|109
1733461200000|2024-12-06 05:00:00|994.3|993.1|995.3|994.1|995.4|994.2|993.9|992.7|273
1733464800000|2024-12-06 06:00:00|995.2|994|995.6|994.4|996.9|995.7|995|993.8|430
1733468400000|2024-12-06 07:00:00|995.5|994.3|995.1|993.9|995.5|994.3|994.1|992.9|186
1733472000000|2024-12-06 08:00:00|995.2|994|996.1|994.9|996.5|995.3|994.5|993.3|324
1733475600000|2024-12-06 09:00:00|996|994.8|998.1|996.9|998.6|997.4|996|994.8|601
1733479200000|2024-12-06 10:00:00|998|996.8|996.6|995.4|998.1|996.9|996.4|995.2|390
1733482800000|2024-12-06 11:00:00|996.5|995.3|998|996.8|998.2|997|995.9|994.7|451
1733486400000|2024-12-06 12:00:00|997.9|996.7|999.4|998.2|999.7|998.5|997.9|996.7|1019
1733490000000|2024-12-06 13:00:00|999.1|997.9|1000.3|999.1|1000.7|999.5|999|997.8|2426
1733493600000|2024-12-06 14:00:00|999.2|998|992.6|991.4|999.6|998.4|992.1|990.9|13284
1733497200000|2024-12-06 15:00:00|992.3|991.1|995.9|994.7|996.3|995.1|992.1|990.9|10400
1733500800000|2024-12-06 16:00:00|995.8|994.6|999.1|997.9|1000.1|998.9|994.7|993.5|7592
1733504400000|2024-12-06 17:00:00|999|997.8|999.4|998.2|1001.4|1000.2|997.4|996.2|8542
1733508000000|2024-12-06 18:00:00|999.2|998|997.8|996.6|1000.7|999.5|996.5|995.3|7207
1733511600000|2024-12-06 19:00:00|997.9|996.7|998.7|997.5|999.3|998.1|997.5|996.3|7717
1733706000000|2024-12-09 01:00:00|997.3|996.1|998|996.8|998|996.8|995.3|994.1|2357
1733709600000|2024-12-09 02:00:00|997.9|996.7|995.5|994.3|998.2|997|995.1|993.9|665
1733713200000|2024-12-09 03:00:00|995.8|994.6|995.5|994.3|996.3|995.1|995|993.8|586
1733716800000|2024-12-09 04:00:00|995.4|994.2|995.8|994.6|995.8|994.6|995.3|994.1|72
1733720400000|2024-12-09 05:00:00|995.7|994.5|996.6|995.4|996.9|995.7|995.5|994.3|186
1733724000000|2024-12-09 06:00:00|996.8|995.6|997.7|996.5|998.4|997.2|996|994.8|336
1733727600000|2024-12-09 07:00:00|997.6|996.4|999.2|998|999.6|998.4|997.5|996.3|333
1733731200000|2024-12-09 08:00:00|999|997.8|999.2|998|999.8|998.6|998|996.8|271
1733734800000|2024-12-09 09:00:00|999.1|997.9|999.1|997.9|999.7|998.5|998.5|997.3|540
1733738400000|2024-12-09 10:00:00|999|997.8|998.2|997|999.2|998|997.5|996.3|252
1733742000000|2024-12-09 11:00:00|998.4|997.2|998.4|997.2|999.5|998.3|998.2|997|499
1733745600000|2024-12-09 12:00:00|998.3|997.1|1000.4|999.2|1000.5|999.3|998.1|996.9|870
1733749200000|2024-12-09 13:00:00|1000.6|999.4|1002.7|1001.5|1003.6|1002.4|1000.3|999.1|3993
1733752800000|2024-12-09 14:00:00|1003.8|1002.6|1002|1000.8|1007.5|1006.3|1001.7|1000.5|15365
1733756400000|2024-12-09 15:00:00|1002.1|1000.9|997.3|996.1|1004|1002.8|994.7|993.5|17288
1733760000000|2024-12-09 16:00:00|997.1|995.9|992|990.8|999.3|998.1|990.7|989.5|12507
1733763600000|2024-12-09 17:00:00|991.9|990.7|994.9|993.7|994.9|993.7|991.4|990.2|7381
1733767200000|2024-12-09 18:00:00|994.8|993.6|993|991.8|994.9|993.7|992.4|991.2|5381
1733770800000|2024-12-09 19:00:00|993.1|991.9|994.1|992.9|994.9|993.7|993|991.8|6719
1733792400000|2024-12-10 01:00:00|993.6|992.4|995|993.8|996|994.8|993.3|992.1|2100
1733796000000|2024-12-10 02:00:00|994.9|993.7|997.2|996|997.2|996|994.6|993.4|774
1733799600000|2024-12-10 03:00:00|997.1|995.9|995.7|994.5|997.3|996.1|995.5|994.3|405
1733803200000|2024-12-10 04:00:00|995.8|994.6|995.7|994.5|996.1|994.9|995.1|993.9|164
1733806800000|2024-12-10 05:00:00|995.8|994.6|996.1|994.9|996.3|995.1|994.6|993.4|257
1733810400000|2024-12-10 06:00:00|996.2|995|996.3|995.1|996.9|995.7|995.1|993.9|580
1733814000000|2024-12-10 07:00:00|996.2|995|995.9|994.7|996.8|995.6|995.6|994.4|294
1733817600000|2024-12-10 08:00:00|996|994.8|995.6|994.4|996.7|995.5|995.4|994.2|349
1733821200000|2024-12-10 09:00:00|995.5|994.3|996.1|994.9|996.4|995.2|995.2|994|1107
1733824800000|2024-12-10 10:00:00|996.2|995|996.5|995.3|997|995.8|995.8|994.6|1554
1733828400000|2024-12-10 11:00:00|996.4|995.2|996.8|995.6|997|995.8|995.8|994.6|523
1733832000000|2024-12-10 12:00:00|996.9|995.7|998.5|997.3|998.6|997.4|996|994.8|1670
1733835600000|2024-12-10 13:00:00|998.6|997.4|998.2|997|999.9|998.7|997.8|996.6|4004
1733839200000|2024-12-10 14:00:00|998.4|997.2|1001.2|1000|1001.6|1000.4|998|996.8|11863
1733842800000|2024-12-10 15:00:00|1001.5|1000.3|1000.4|999.2|1003.9|1002.7|999.9|998.7|11609
1733846400000|2024-12-10 16:00:00|1000.2|999|1000.5|999.3|1000.8|999.6|997.7|996.5|10355
1733850000000|2024-12-10 17:00:00|1000.3|999.1|999|997.8|1003.9|1002.7|995|993.8|11823
1733853600000|2024-12-10 18:00:00|999.1|997.9|1000.5|999.3|1003.9|1002.7|999|997.8|9625
1733857200000|2024-12-10 19:00:00|1000.6|999.4|999.6|998.4|1001.2|1000|998.6|997.4|7479
1733878800000|2024-12-11 01:00:00|1001.4|1000.2|1002|1000.8|1002.4|1001.2|998.6|997.4|6488
1733882400000|2024-12-11 02:00:00|1001.9|1000.7|1001.5|1000.3|1002.5|1001.3|1000.6|999.4|987
1733886000000|2024-12-11 03:00:00|1001.7|1000.5|1000.2|999|1002|1000.8|1000.2|999|601
1733889600000|2024-12-11 04:00:00|1000.3|999.1|1000.2|999|1000.6|999.4|999.9|998.7|147
1733893200000|2024-12-11 05:00:00|1000.4|999.2|1002.4|1001.2|1002.4|1001.2|999.4|998.2|3446
1733896800000|2024-12-11 06:00:00|1002.3|1001.1|1002.1|1000.9|1002.6|1001.4|1000.9|999.7|1149
1733900400000|2024-12-11 07:00:00|1002.2|1001|999|997.8|1002.2|1001|998.7|997.5|860
1733904000000|2024-12-11 08:00:00|999.1|997.9|999|997.8|999.5|998.3|998.4|997.2|2017
1733907600000|2024-12-11 09:00:00|998.8|997.6|996.5|995.3|999|997.8|996.5|995.3|948
1733911200000|2024-12-11 10:00:00|996.6|995.4|997.5|996.3|997.8|996.6|996.6|995.4|624
1733914800000|2024-12-11 11:00:00|997.4|996.2|996.1|994.9|997.5|996.3|996.1|994.9|530
1733918400000|2024-12-11 12:00:00|996.2|995|993.5|992.3|998.8|997.6|993.5|992.3|2068
1733922000000|2024-12-11 13:00:00|993.6|992.4|996.5|995.3|996.8|995.6|992.9|991.7|3212
1733925600000|2024-12-11 14:00:00|997.3|996.1|1001.2|1000|1001.9|1000.7|996.1|994.9|10989
1733929200000|2024-12-11 15:00:00|1001.3|1000.1|1002.2|1001|1005.3|1004.1|1001.1|999.9|17949
1733932800000|2024-12-11 16:00:00|1002.3|1001.1|1004.6|1003.4|1005.6|1004.4|1001.8|1000.6|9952
1733936400000|2024-12-11 17:00:00|1004.7|1003.5|1004.7|1003.5|1004.9|1003.7|1002.3|1001.1|7548
1733940000000|2024-12-11 18:00:00|1004.8|1003.6|1003.6|1002.4|1005.2|1004|1002.1|1000.9|19880
1733943600000|2024-12-11 19:00:00|1003.5|1002.3|1001.4|1000.2|1003.7|1002.5|1001|999.8|9320
1733965200000|2024-12-12 01:00:00|1001|999.8|998.1|996.9|1001.1|999.9|996.7|995.5|5795
1733968800000|2024-12-12 02:00:00|998.2|997|999.3|998.1|999.5|998.3|998.1|996.9|1039
1733972400000|2024-12-12 03:00:00|999.5|998.3|1001.1|999.9|1001.4|1000.2|999.3|998.1|1438
1733976000000|2024-12-12 04:00:00|1001.2|1000|1000.8|999.6|1001.2|1000|1000.2|999|255
1733979600000|2024-12-12 05:00:00|1000.7|999.5|1001.2|1000|1001.2|1000|1000.2|999|347
1733983200000|2024-12-12 06:00:00|1001.1|999.9|999.4|998.2|1001.7|1000.5|999.4|998.2|546
1733986800000|2024-12-12 07:00:00|999.2|998|998.8|997.6|1000.4|999.2|998.3|997.1|218
1733990400000|2024-12-12 08:00:00|998.9|997.7|998.6|997.4|999|997.8|997.2|996|540
1733994000000|2024-12-12 09:00:00|998.7|997.5|999.3|998.1|999.5|998.3|998.1|996.9|514
1733997600000|2024-12-12 10:00:00|999.1|997.9|1000.8|999.6|1000.8|999.6|998.8|997.6|529
1734001200000|2024-12-12 11:00:00|1000.6|999.4|1001.1|999.9|1002.2|1001|1000.3|999.1|1320
1734004800000|2024-12-12 12:00:00|1001|999.8|1002.1|1000.9|1003.1|1001.9|1000.7|999.5|1817
1734008400000|2024-12-12 13:00:00|1001.7|1000.5|1002.1|1000.9|1003.9|1002.7|1000.7|999.5|2467
1734012000000|2024-12-12 14:00:00|1001.1|999.9|1000.8|999.6|1002.4|1001.2|998.6|997.4|10048
1734015600000|2024-12-12 15:00:00|1000.9|999.7|999.1|997.9|1002.9|1001.7|998.1|996.9|13434
1734019200000|2024-12-12 16:00:00|999.3|998.1|997.1|995.9|1001.2|1000|996.8|995.6|9082
1734022800000|2024-12-12 17:00:00|997.2|996|996.1|994.9|997.6|996.4|995.1|993.9|13761
1734026400000|2024-12-12 18:00:00|996.4|995.2|1001.2|1000|1002.4|1001.2|996.3|995.1|12655
1734030000000|2024-12-12 19:00:00|1001.1|999.9|1001.5|1000.3|1002.7|1001.5|1000.4|999.2|12896
1734051600000|2024-12-13 01:00:00|1000.3|999.1|998.4|997.2|1000.5|999.3|997.1|995.9|1608
1734055200000|2024-12-13 02:00:00|998.3|997.1|998.2|997|998.9|997.7|996.9|995.7|1021
1734058800000|2024-12-13 03:00:00|998.3|997.1|997.5|996.3|998.4|997.2|997.2|996|301
1734062400000|2024-12-13 04:00:00|997.6|996.4|997.4|996.2|997.7|996.5|997.2|996|206
1734066000000|2024-12-13 05:00:00|997.5|996.3|997.2|996|997.6|996.4|996.9|995.7|451
1734069600000|2024-12-13 06:00:00|997.4|996.2|997.2|996|997.7|996.5|996.9|995.7|395
1734073200000|2024-12-13 07:00:00|997.1|995.9|996.9|995.7|997.2|996|996.7|995.5|304
1734076800000|2024-12-13 08:00:00|996.7|995.5|996.7|995.5|997.4|996.2|996.4|995.2|327
1734080400000|2024-12-13 09:00:00|996.6|995.4|995.8|994.6|996.7|995.5|995.2|994|1750
1734084000000|2024-12-13 10:00:00|995.9|994.7|996.8|995.6|996.8|995.6|994.3|993.1|2663
1734087600000|2024-12-13 11:00:00|996.7|995.5|997.4|996.2|997.6|996.4|996.5|995.3|1223
1734091200000|2024-12-13 12:00:00|997.5|996.3|998.7|997.5|999.3|998.1|997.4|996.2|2506
1734094800000|2024-12-13 13:00:00|998.8|997.6|996.5|995.3|999.2|998|996|994.8|3897
1734098400000|2024-12-13 14:00:00|995.4|994.2|994.9|993.7|997.4|996.2|993.9|992.7|8796
1734102000000|2024-12-13 15:00:00|994.7|993.5|996.6|995.4|997.6|996.4|993.9|992.7|5920
1734105600000|2024-12-13 16:00:00|996.7|995.5|992.9|991.7|996.7|995.5|992.3|991.1|8245
1734109200000|2024-12-13 17:00:00|992.7|991.5|992.9|991.7|994.7|993.5|991.8|990.6|4677
1734112800000|2024-12-13 18:00:00|992.8|991.6|994.2|993|994.8|993.6|991.9|990.7|4100
1734116400000|2024-12-13 19:00:00|994.3|993.1|994.4|993.2|994.9|993.7|992.8|991.6|4422
1734310800000|2024-12-16 01:00:00|994.5|993.3|995.1|993.9|997|995.8|992.8|991.6|1595
1734314400000|2024-12-16 02:00:00|995.2|994|997.7|996.5|998.6|997.4|994.5|993.3|813
1734318000000|2024-12-16 03:00:00|997.8|996.6|997.6|996.4|998.5|997.3|997.1|995.9|286
1734321600000|2024-12-16 04:00:00|997.5|996.3|997.2|996|997.5|996.3|997|995.8|95
1734325200000|2024-12-16 05:00:00|997|995.8|997|995.8|997.2|996|996.5|995.3|90
1734328800000|2024-12-16 06:00:00|996.9|995.7|998.4|997.2|998.7|997.5|996.7|995.5|520
1734332400000|2024-12-16 07:00:00|998.2|997|998.3|997.1|998.6|997.4|997.7|996.5|466
1734336000000|2024-12-16 08:00:00|998.5|997.3|998|996.8|998.7|997.5|997.8|996.6|440
1734339600000|2024-12-16 09:00:00|997.9|996.7|998.4|997.2|998.8|997.6|997|995.8|3097
1734343200000|2024-12-16 10:00:00|998.5|997.3|995.6|994.4|998.6|997.4|995.6|994.4|1161
1734346800000|2024-12-16 11:00:00|995.7|994.5|997.2|996|998|996.8|995.6|994.4|1900
1734350400000|2024-12-16 12:00:00|997.3|996.1|996.1|994.9|997.9|996.7|995.9|994.7|1498
1734354000000|2024-12-16 13:00:00|996|994.8|997.2|996|997.2|996|995.7|994.5|2783
1734357600000|2024-12-16 14:00:00|997.4|996.2|994.9|993.7|998|996.8|994.4|993.2|7380
1734361200000|2024-12-16 15:00:00|994.8|993.6|989.3|988.1|998|996.8|989.3|988.1|12610
1734364800000|2024-12-16 16:00:00|989.5|988.3|991.7|990.5|991.9|990.7|988.8|987.6|8303
1734368400000|2024-12-16 17:00:00|991.9|990.7|989.2|988|992.5|991.3|988.3|987.1|6978
1734372000000|2024-12-16 18:00:00|989|987.8|985.8|984.6|989.7|988.5|985|983.8|6126
1734375600000|2024-12-16 19:00:00|985.9|984.7|986.6|985.4|987|985.8|985.2|984|5602
1734397200000|2024-12-17 01:00:00|987.6|986.4|989.3|988.1|989.5|988.3|986.1|984.9|1494
1734400800000|2024-12-17 02:00:00|989|987.8|988|986.8|990|988.8|987.7|986.5|591
1734404400000|2024-12-17 03:00:00|988.1|986.9|987.9|986.7|988.9|987.7|987.3|986.1|541
1734408000000|2024-12-17 04:00:00|987.8|986.6|986.7|985.5|987.8|986.6|986.7|985.5|136
1734411600000|2024-12-17 05:00:00|986.8|985.6|987.8|986.6|987.8|986.6|986.6|985.4|671
1734415200000|2024-12-17 06:00:00|987.5|986.3|988.9|987.7|989.2|988|987.5|986.3|599
1734418800000|2024-12-17 07:00:00|989|987.8|987|985.8|989|987.8|986.9|985.7|303
1734422400000|2024-12-17 08:00:00|986.9|985.7|984.9|983.7|988.2|987|984.2|983|1218
1734426000000|2024-12-17 09:00:00|985|983.8|984.9|983.7|985.6|984.4|984.3|983.1|964
1734429600000|2024-12-17 10:00:00|985|983.8|985.3|984.1|986.3|985.1|984.4|983.2|677
1734433200000|2024-12-17 11:00:00|985.5|984.3|985.7|984.5|985.8|984.6|985|983.8|423
1734436800000|2024-12-17 12:00:00|985.6|984.4|984.9|983.7|985.8|984.6|984.8|983.6|1089
1734440400000|2024-12-17 13:00:00|984.8|983.6|980.4|979.2|985.1|983.9|979.6|978.4|4845
1734444000000|2024-12-17 14:00:00|979.6|978.4|977.7|976.5|981.6|980.4|977.4|976.2|16061
1734447600000|2024-12-17 15:00:00|977.4|976.2|974.3|973.1|978.2|977|974.3|973.1|14980
1734451200000|2024-12-17 16:00:00|974|972.8|976.7|975.5|976.7|975.5|972.2|971|12234
1734454800000|2024-12-17 17:00:00|976.4|975.2|975.9|974.7|978.1|976.9|974.6|973.4|8904
1734458400000|2024-12-17 18:00:00|976.1|974.9|976.9|975.7|977.9|976.7|975.4|974.2|8272
1734462000000|2024-12-17 19:00:00|977|975.8|978.9|977.7|979.7|978.5|976.9|975.7|11670
1734483600000|2024-12-18 01:00:00|979.4|978.2|976.8|975.6|979.5|978.3|976.5|975.3|2443
1734487200000|2024-12-18 02:00:00|976.9|975.7|973.8|972.6|977.3|976.1|973.7|972.5|2234
1734490800000|2024-12-18 03:00:00|973.9|972.7|972.1|970.9|974.8|973.6|971.6|970.4|1129
1734494400000|2024-12-18 04:00:00|972.3|971.1|971.1|969.9|972.4|971.2|971|969.8|253
1734498000000|2024-12-18 05:00:00|971.3|970.1|972.3|971.1|972.5|971.3|971.1|969.9|759
1734501600000|2024-12-18 06:00:00|972.2|971|970.2|969|972.7|971.5|969.2|968|1447
1734505200000|2024-12-18 07:00:00|970|968.8|969.4|968.2|970.9|969.7|969.2|968|515
1734508800000|2024-12-18 08:00:00|969.6|968.4|968.7|967.5|970.2|969|968.5|967.3|1471
1734512400000|2024-12-18 09:00:00|968.8|967.6|968.8|967.6|969.2|968|967.7|966.5|2250
1734516000000|2024-12-18 10:00:00|968.7|967.5|969.1|967.9|971.3|970.1|968.5|967.3|1300
1734519600000|2024-12-18 11:00:00|968.9|967.7|968.3|967.1|969.3|968.1|968.2|967|1037
1734523200000|2024-12-18 12:00:00|968.5|967.3|965|963.8|969.2|968|964.9|963.7|2106
1734526800000|2024-12-18 13:00:00|965.1|963.9|965.2|964|965.8|964.6|964.3|963.1|3226
1734530400000|2024-12-18 14:00:00|965.3|964.1|967.1|965.9|970.3|969.1|964.5|963.3|13025
1734534000000|2024-12-18 15:00:00|967|965.8|959.5|958.3|967.5|966.3|959.2|958|16518
1734537600000|2024-12-18 16:00:00|959.4|958.2|958.9|957.7|961.5|960.3|956.7|955.5|15172
1734541200000|2024-12-18 17:00:00|958.8|957.6|955.4|954.2|961|959.8|954.9|953.7|9369
1734544800000|2024-12-18 18:00:00|955.2|954|956.2|955|956.7|955.5|954.4|953.2|7613
1734548400000|2024-12-18 19:00:00|956.1|954.9|953.5|952.3|956.7|955.5|952.5|951.3|10635
1734570000000|2024-12-19 01:00:00|953.3|952.1|953.5|952.3|954.9|953.7|952.1|950.9|2611
1734573600000|2024-12-19 02:00:00|953.6|952.4|952.5|951.3|954|952.8|951.9|950.7|1950
1734577200000|2024-12-19 03:00:00|952.7|951.5|950|948.8|953|951.8|949|947.8|982
1734580800000|2024-12-19 04:00:00|950.1|948.9|949.8|948.6|950.4|949.2|949.8|948.6|156
1734584400000|2024-12-19 05:00:00|949.7|948.5|948.1|946.9|950.5|949.3|947.5|946.3|648
1734588000000|2024-12-19 06:00:00|948|946.8|952.3|951.1|953.2|952|947.7|946.5|958
1734591600000|2024-12-19 07:00:00|952.2|951|956.2|955|956.2|955|952.2|951|1399
1734595200000|2024-12-19 08:00:00|956.1|954.9|955.4|954.2|957.3|956.1|953.9|952.7|1430
1734598800000|2024-12-19 09:00:00|955.5|954.3|955.5|954.3|958.2|957|955.2|954|1942
1734602400000|2024-12-19 10:00:00|955.7|954.5|952.8|951.6|956|954.8|952.8|951.6|934
1734606000000|2024-12-19 11:00:00|953|951.8|952.3|951.1|953.8|952.6|952|950.8|887
1734609600000|2024-12-19 12:00:00|952.5|951.3|951.7|950.5|955.5|954.3|951.5|950.3|993
1734613200000|2024-12-19 13:00:00|952|950.8|958.4|957.2|958.5|957.3|951.2|950|3048
1734616800000|2024-12-19 14:00:00|957.6|956.4|958.2|957|962.1|960.9|957|955.8|16038
1734620400000|2024-12-19 15:00:00|958.1|956.9|962|960.8|963.1|961.9|956.6|955.4|17349
1734624000000|2024-12-19 16:00:00|962.1|960.9|960.9|959.7|962.8|961.6|958.6|957.4|15524
1734627600000|2024-12-19 17:00:00|960.8|959.6|964.5|963.3|965.1|963.9|959.5|958.3|6968
1734631200000|2024-12-19 18:00:00|964.7|963.5|967|965.8|967.5|966.3|963.7|962.5|8097
1734634800000|2024-12-19 19:00:00|966.9|965.7|966.1|964.9|968.5|967.3|965.4|964.2|7073
1734656400000|2024-12-20 01:00:00|966.3|965.1|964.3|963.1|967.8|966.6|964.2|963|985
1734660000000|2024-12-20 02:00:00|964.5|963.3|964.9|963.7|965.6|964.4|963.6|962.4|595
1734663600000|2024-12-20 03:00:00|964.8|963.6|967.6|966.4|969.6|968.4|964.3|963.1|564
1734667200000|2024-12-20 04:00:00|967.8|966.6|968.1|966.9|968.1|966.9|966.8|965.6|118
1734670800000|2024-12-20 05:00:00|968.3|967.1|970.2|969|970.6|969.4|967.8|966.6|453
1734674400000|2024-12-20 06:00:00|970.3|969.1|973.2|972|974|972.8|969.8|968.6|1387
1734678000000|2024-12-20 07:00:00|973.1|971.9|973.8|972.6|973.8|972.6|972|970.8|513
1734681600000|2024-12-20 08:00:00|973.6|972.4|973.8|972.6|973.9|972.7|972.8|971.6|716
1734685200000|2024-12-20 09:00:00|973.5|972.3|974.4|973.2|974.5|973.3|973.3|972.1|1693
1734688800000|2024-12-20 10:00:00|974.3|973.1|973.5|972.3|974.3|973.1|973.4|972.2|356
1734692400000|2024-12-20 11:00:00|973.6|972.4|972.3|971.1|974|972.8|972.3|971.1|343
1734696000000|2024-12-20 12:00:00|972.4|971.2|974.6|973.4|975.1|973.9|972.3|971.1|1086
1734699600000|2024-12-20 13:00:00|974.4|973.2|974.3|973.1|975.3|974.1|973.6|972.4|2089
1734703200000|2024-12-20 14:00:00|974|972.8|978.8|977.6|980.1|978.9|972.1|970.9|13269
1734706800000|2024-12-20 15:00:00|979.1|977.9|978.7|977.5|980.3|979.1|977.6|976.4|11235
1734710400000|2024-12-20 16:00:00|978.8|977.6|978.7|977.5|979.4|978.2|976.2|975|6293
1734714000000|2024-12-20 17:00:00|978.4|977.2|980.7|979.5|981.4|980.2|977.1|975.9|7745
1734717600000|2024-12-20 18:00:00|980.4|979.2|981.8|980.6|982.2|981|980.4|979.2|6801
1734721200000|2024-12-20 19:00:00|981.9|980.7|979.7|978.5|981.9|980.7|979.2|978|6698
1734915600000|2024-12-23 01:00:00|980.3|979.1|981.8|980.6|984.1|982.9|980|978.8|1952
1734919200000|2024-12-23 02:00:00|981.7|980.5|982.1|980.9|982.1|980.9|980.5|979.3|255
1734922800000|2024-12-23 03:00:00|981.9|980.7|982.1|980.9|982.6|981.4|980.6|979.4|169
1734926400000|2024-12-23 04:00:00|982.2|981|981.1|979.9|982.4|981.2|981.1|979.9|46
1734930000000|2024-12-23 05:00:00|981.2|980|980.1|978.9|982.1|980.9|980|978.8|133
1734933600000|2024-12-23 06:00:00|980.4|979.2|980.1|978.9|980.6|979.4|979.4|978.2|511
1734937200000|2024-12-23 07:00:00|980.2|979|979.9|978.7|981.7|980.5|979.8|978.6|84
1734940800000|2024-12-23 08:00:00|979.6|978.4|981.1|979.9|981.1|979.9|979.4|978.2|686
1734944400000|2024-12-23 09:00:00|981|979.8|981.6|980.4|981.9|980.7|980.5|979.3|419
1734948000000|2024-12-23 10:00:00|981.5|980.3|981.4|980.2|982|980.8|980.5|979.3|341
1734951600000|2024-12-23 11:00:00|981.3|980.1|981.1|979.9|982.6|981.4|980.6|979.4|298
1734955200000|2024-12-23 12:00:00|981.4|980.2|980.1|978.9|982|980.8|980.1|978.9|627
1734958800000|2024-12-23 13:00:00|980.3|979.1|977.2|976|981.2|980|976.9|975.7|1291
1734962400000|2024-12-23 14:00:00|977.9|976.7|978.4|977.2|980.4|979.2|977.2|976|5559
1734966000000|2024-12-23 15:00:00|978.5|977.3|974.4|973.2|979.2|978|973.1|971.9|6320
1734969600000|2024-12-23 16:00:00|974.1|972.9|976.3|975.1|977.6|976.4|974.1|972.9|6313
1734973200000|2024-12-23 17:00:00|976.5|975.3|976.3|975.1|978.6|977.4|975.6|974.4|4211
1734976800000|2024-12-23 18:00:00|976.4|975.2|977.1|975.9|977.5|976.3|975.8|974.6|3191
1734980400000|2024-12-23 19:00:00|976.8|975.6|975.3|974.1|977.1|975.9|974.8|973.6|4388
1735002000000|2024-12-24 01:00:00|975.2|974|977.1|975.9|977.6|976.4|974.8|973.6|1507
1735005600000|2024-12-24 02:00:00|977.3|976.1|976.4|975.2|977.6|976.4|975.9|974.7|386
1735009200000|2024-12-24 03:00:00|976.5|975.3|972.6|971.4|976.6|975.4|972.4|971.2|306
1735012800000|2024-12-24 04:00:00|972.4|971.2|972.6|971.4|973.1|971.9|971.9|970.7|72
1735016400000|2024-12-24 05:00:00|972.9|971.7|974.1|972.9|974.4|973.2|972|970.8|77
1735020000000|2024-12-24 06:00:00|974.4|973.2|978.2|977|978.6|977.4|973.6|972.4|267
1735023600000|2024-12-24 07:00:00|978.1|976.9|979.1|977.9|980.1|978.9|977.6|976.4|139
1735027200000|2024-12-24 08:00:00|979.3|978.1|978.6|977.4|979.6|978.4|978.4|977.2|66
1735030800000|2024-12-24 09:00:00|978.9|977.7|979.4|978.2|979.7|978.5|977.4|976.2|431
1735034400000|2024-12-24 10:00:00|979.3|978.1|978.7|977.5|979.4|978.2|978.4|977.2|160
1735038000000|2024-12-24 11:00:00|978.9|977.7|979.9|978.7|979.9|978.7|978.4|977.2|35
1735041600000|2024-12-24 12:00:00|980|978.8|978.4|977.2|980.4|979.2|978.1|976.9|727
1735045200000|2024-12-24 13:00:00|978.3|977.1|978.5|977.3|979.1|977.9|976.6|975.4|730
1735048800000|2024-12-24 14:00:00|978.7|977.5|979|977.8|980.6|979.4|978.2|977|3254
1735052400000|2024-12-24 15:00:00|979.2|978|979.2|978|980.2|979|977.9|976.7|2376
1735056000000|2024-12-24 16:00:00|979.4|978.2|978.2|977|979.9|978.7|977.7|976.5|2021
1735059600000|2024-12-24 17:00:00|977.9|976.7|981.4|980.2|981.9|980.7|977.8|976.6|2517
1735063200000|2024-12-24 18:00:00|981.2|980|980.2|979|981.4|980.2|980.2|979|468
1735221600000|2024-12-26 14:00:00|983.6|982.4|986.3|985.1|986.3|985.1|983.3|982.1|928
1735225200000|2024-12-26 15:00:00|986.6|985.4|994.7|993.5|997.6|996.4|985.1|983.9|9163
1735228800000|2024-12-26 16:00:00|994.8|993.6|996.8|995.6|997.1|995.9|993.1|991.9|8295
1735232400000|2024-12-26 17:00:00|997.3|996.1|994.6|993.4|997.3|996.1|993.8|992.6|4553
1735236000000|2024-12-26 18:00:00|994.3|993.1|997.3|996.1|997.5|996.3|994.1|992.9|5822
1735239600000|2024-12-26 19:00:00|997.5|996.3|997.3|996.1|998.3|997.1|996.6|995.4|3633
1735261200000|2024-12-27 01:00:00|996.8|995.6|996.3|995.1|997.1|995.9|994.3|993.1|2021
1735264800000|2024-12-27 02:00:00|996.2|995|998.1|996.9|998.4|997.2|995.9|994.7|695
1735268400000|2024-12-27 03:00:00|998|996.8|997.4|996.2|998.4|997.2|996.7|995.5|191
1735272000000|2024-12-27 04:00:00|997.5|996.3|997.1|995.9|997.5|996.3|997.1|995.9|66
1735275600000|2024-12-27 05:00:00|997.4|996.2|995.4|994.2|997.4|996.2|995.4|994.2|373
1735279200000|2024-12-27 06:00:00|995.6|994.4|994.9|993.7|995.9|994.7|994.4|993.2|372
1735282800000|2024-12-27 07:00:00|995|993.8|996.1|994.9|996.4|995.2|994.9|993.7|278
1735286400000|2024-12-27 08:00:00|995.9|994.7|997.1|995.9|997.9|996.7|994.8|993.6|913
1735290000000|2024-12-27 09:00:00|997.4|996.2|995.1|993.9|997.4|996.2|995.1|993.9|482
1735293600000|2024-12-27 10:00:00|995|993.8|995.4|994.2|995.5|994.3|994.7|993.5|480
1735297200000|2024-12-27 11:00:00|995.7|994.5|994.9|993.7|995.7|994.5|994.7|993.5|517
1735300800000|2024-12-27 12:00:00|995.2|994|995.4|994.2|995.5|994.3|994.2|993|1076
1735304400000|2024-12-27 13:00:00|995.3|994.1|996.3|995.1|996.9|995.7|994.4|993.2|1607
1735308000000|2024-12-27 14:00:00|996.4|995.2|994.9|993.7|997.7|996.5|993.4|992.2|8333
1735311600000|2024-12-27 15:00:00|995.2|994|993.9|992.7|995.4|994.2|989.9|988.7|8444
1735315200000|2024-12-27 16:00:00|993.7|992.5|992.9|991.7|993.7|992.5|990.4|989.2|6083
1735318800000|2024-12-27 17:00:00|992.7|991.5|991.4|990.2|993.9|992.7|990.9|989.7|5374
1735322400000|2024-12-27 18:00:00|991.2|990|989.9|988.7|991.7|990.5|989.2|988|6132
1735326000000|2024-12-27 19:00:00|989.8|988.6|990.8|989.6|992.2|991|989.2|988|6664
1735520400000|2024-12-30 01:00:00|995.6|994.4|991.1|989.9|997.1|995.9|990.6|989.4|4017
1735524000000|2024-12-30 02:00:00|990.9|989.7|990.9|989.7|991.1|989.9|990.1|988.9|951
1735527600000|2024-12-30 03:00:00|990.6|989.4|990.9|989.7|991.1|989.9|990.4|989.2|498
1735531200000|2024-12-30 04:00:00|990.8|989.6|991.6|990.4|991.9|990.7|990.6|989.4|479
1735534800000|2024-12-30 05:00:00|991.4|990.2|991.6|990.4|991.9|990.7|990.1|988.9|618
1735538400000|2024-12-30 06:00:00|991.9|990.7|996.1|994.9|996.5|995.3|991.9|990.7|1597
1735542000000|2024-12-30 07:00:00|996|994.8|997.7|996.5|997.7|996.5|995.6|994.4|703
1735545600000|2024-12-30 08:00:00|997.9|996.7|997.2|996|997.9|996.7|995.8|994.6|897
1735549200000|2024-12-30 09:00:00|997|995.8|995.9|994.7|997.2|996|994.8|993.6|1259
1735552800000|2024-12-30 10:00:00|995.8|994.6|994.9|993.7|995.9|994.7|994.2|993|570
1735556400000|2024-12-30 11:00:00|994.7|993.5|995.7|994.5|995.7|994.5|994.4|993.2|590
1735560000000|2024-12-30 12:00:00|995.9|994.7|999.2|998|1000.4|999.2|995.7|994.5|2175
1735563600000|2024-12-30 13:00:00|999.4|998.2|1003.2|1002|1003.4|1002.2|997.8|996.6|5213
1735567200000|2024-12-30 14:00:00|1003.7|1002.5|1001.5|1000.3|1005.4|1004.2|1000.7|999.5|12409
1735570800000|2024-12-30 15:00:00|1001.4|1000.2|991.5|990.3|1001.5|1000.3|991.3|990.1|14254
1735574400000|2024-12-30 16:00:00|991.4|990.2|990.5|989.3|992.5|991.3|988.8|987.6|9235
1735578000000|2024-12-30 17:00:00|990.8|989.6|989|987.8|992.5|991.3|988|986.8|8839
1735581600000|2024-12-30 18:00:00|988.9|987.7|991|989.8|991.8|990.6|988.3|987.1|6364
1735585200000|2024-12-30 19:00:00|991.1|989.9|993.8|992.6|994.3|993.1|991|989.8|5838
1735606800000|2024-12-31 01:00:00|992.8|991.6|994.1|992.9|994.6|993.4|992.3|991.1|1771
1735610400000|2024-12-31 02:00:00|993.8|992.6|994.3|993.1|994.6|993.4|993.3|992.1|659
1735614000000|2024-12-31 03:00:00|994.1|992.9|993.8|992.6|994.6|993.4|993.8|992.6|693
1735617600000|2024-12-31 04:00:00|993.6|992.4|993.9|992.7|993.9|992.7|993.1|991.9|262
1735621200000|2024-12-31 05:00:00|993.7|992.5|992.4|991.2|993.9|992.7|992.1|990.9|1768
1735624800000|2024-12-31 06:00:00|992.2|991|998.6|997.4|999.9|998.7|991.9|990.7|2874
1735628400000|2024-12-31 07:00:00|998.4|997.2|996.3|995.1|998.4|997.2|995.9|994.7|1409
1735632000000|2024-12-31 08:00:00|996.2|995|997.2|996|997.7|996.5|995.4|994.2|836
1735635600000|2024-12-31 09:00:00|997.4|996.2|998.2|997|998.2|997|995.7|994.5|601
1735639200000|2024-12-31 10:00:00|998.1|996.9|998.2|997|998.2|997|996.2|995|411
1735642800000|2024-12-31 11:00:00|998.1|996.9|997.7|996.5|998.1|996.9|996.5|995.3|354
1735646400000|2024-12-31 12:00:00|997.5|996.3|995.5|994.3|998|996.8|994.2|993|1029
1735650000000|2024-12-31 13:00:00|995.7|994.5|997.2|996|998.3|997.1|995|993.8|1071
1735653600000|2024-12-31 14:00:00|998.4|997.2|1000|998.8|1000.3|999.1|996.5|995.3|10168
1735657200000|2024-12-31 15:00:00|1000.2|999|1005.2|1004|1007.9|1006.7|998.8|997.6|12640
1735660800000|2024-12-31 16:00:00|1004.9|1003.7|1005.7|1004.5|1008.1|1006.9|1003.4|1002.2|9041
1735664400000|2024-12-31 17:00:00|1005.9|1004.7|1005.2|1004|1006.1|1004.9|1001.4|1000.2|7878
1735668000000|2024-12-31 18:00:00|1005.4|1004.2|1011.4|1010.2|1012.2|1011|1005.2|1004|9563
1735671600000|2024-12-31 19:00:00|1011.6|1010.4|1011.6|1010.4|1013.2|1012|1010.5|1009.3|6225
1735826400000|2025-01-02 14:00:00|1011.7|1010.5|1009|1007.8|1011.9|1010.7|1006.1|1004.9|13595
1735830000000|2025-01-02 15:00:00|1008.7|1007.5|1010.5|1009.3|1010.5|1009.3|1005.5|1004.3|11090
1735833600000|2025-01-02 16:00:00|1010.3|1009.1|1014|1012.8|1017.5|1016.3|1010.3|1009.1|11649
1735837200000|2025-01-02 17:00:00|1014.1|1012.9|1015.5|1014.3|1017.5|1016.3|1013.2|1012|8363
1735840800000|2025-01-02 18:00:00|1015.6|1014.4|1014.5|1013.3|1015.7|1014.5|1012.3|1011.1|6237
1735844400000|2025-01-02 19:00:00|1014.3|1013.1|1014.1|1012.9|1014.8|1013.6|1012.7|1011.5|4338
1735866000000|2025-01-03 01:00:00|1012.6|1011.4|1013|1011.8|1016.5|1015.3|1011.6|1010.4|2523
1735869600000|2025-01-03 02:00:00|1013.3|1012.1|1016.5|1015.3|1017.2|1016|1012.5|1011.3|2465
1735873200000|2025-01-03 03:00:00|1016.4|1015.2|1015|1013.8|1016.8|1015.6|1013.3|1012.1|1033
1735876800000|2025-01-03 04:00:00|1015.2|1014|1016.3|1015.1|1016.5|1015.3|1015|1013.8|130
1735880400000|2025-01-03 05:00:00|1016|1014.8|1011.8|1010.6|1016.1|1014.9|1010.5|1009.3|1276
1735884000000|2025-01-03 06:00:00|1011.6|1010.4|1010.5|1009.3|1011.6|1010.4|1009|1007.8|3359
1735887600000|2025-01-03 07:00:00|1010.3|1009.1|1007.9|1006.7|1010.4|1009.2|1007.8|1006.6|1403
1735891200000|2025-01-03 08:00:00|1008|1006.8|1009.2|1008|1010|1008.8|1007.9|1006.7|986
1735894800000|2025-01-03 09:00:00|1009.3|1008.1|1008.8|1007.6|1009.3|1008.1|1008.1|1006.9|355
1735898400000|2025-01-03 10:00:00|1008.7|1007.5|1008.6|1007.4|1010.1|1008.9|1008.6|1007.4|380
1735902000000|2025-01-03 11:00:00|1008.8|1007.6|1007.8|1006.6|1009.1|1007.9|1007.8|1006.6|447
1735905600000|2025-01-03 12:00:00|1008.3|1007.1|1006.6|1005.4|1008.3|1007.1|1005.3|1004.1|1912
1735909200000|2025-01-03 13:00:00|1006.7|1005.5|1007.7|1006.5|1008.2|1007|1003.1|1001.9|4389
1735912800000|2025-01-03 14:00:00|1009.1|1007.9|1002.4|1001.2|1010.5|1009.3|1001.1|999.9|9795
1735916400000|2025-01-03 15:00:00|1001.9|1000.7|994.6|993.4|1002.2|1001|993.9|992.7|13783
1735920000000|2025-01-03 16:00:00|994.7|993.5|993.9|992.7|996.6|995.4|992.1|990.9|7465
1735923600000|2025-01-03 17:00:00|993.7|992.5|991|989.8|994.2|993|990.1|988.9|6540
1735927200000|2025-01-03 18:00:00|990.8|989.6|992.6|991.4|995.3|994.1|990.8|989.6|8538
1735930800000|2025-01-03 19:00:00|992.4|991.2|993.8|992.6|994.4|993.2|992.4|991.2|5175
1736125200000|2025-01-06 01:00:00|996.8|995.6|1005.9|1004.7|1006.9|1005.7|996.6|995.4|6174
1736128800000|2025-01-06 02:00:00|1005.8|1004.6|1005.3|1004.1|1007|1005.8|1004.5|1003.3|1842
1736132400000|2025-01-06 03:00:00|1005|1003.8|1003.5|1002.3|1005.3|1004.1|1002.8|1001.6|1605
1736136000000|2025-01-06 04:00:00|1003.4|1002.2|1004.5|1003.3|1004.9|1003.7|1003.3|1002.1|434
1736139600000|2025-01-06 05:00:00|1004.6|1003.4|1002.5|1001.3|1004.7|1003.5|1002.1|1000.9|666
1736143200000|2025-01-06 06:00:00|1002.3|1001.1|1002.6|1001.4|1003.3|1002.1|1002|1000.8|734
1736146800000|2025-01-06 07:00:00|1002.5|1001.3|1003.7|1002.5|1003.8|1002.6|1001.5|1000.3|711
1736150400000|2025-01-06 08:00:00|1003.8|1002.6|1005.8|1004.6|1006.8|1005.6|1003.5|1002.3|1350
1736154000000|2025-01-06 09:00:00|1006|1004.8|1006.5|1005.3|1007.3|1006.1|1005.5|1004.3|1176
1736157600000|2025-01-06 10:00:00|1006.3|1005.1|1004.5|1003.3|1007.3|1006.1|1004.3|1003.1|948
1736161200000|2025-01-06 11:00:00|1004.8|1003.6|1007.5|1006.3|1008.2|1007|1003.9|1002.7|1623
1736164800000|2025-01-06 12:00:00|1007.4|1006.2|1010|1008.8|1010.7|1009.5|1005.8|1004.6|1957
1736168400000|2025-01-06 13:00:00|1010.2|1009|1011|1009.8|1011.8|1010.6|1010|1008.8|3704
1736172000000|2025-01-06 14:00:00|1008.5|1007.3|1008.8|1007.6|1011|1009.8|1006.9|1005.7|10654
1736175600000|2025-01-06 15:00:00|1009.1|1007.9|1004.7|1003.5|1012|1010.8|1004.2|1003|11783
1736179200000|2025-01-06 16:00:00|1004.5|1003.3|1005|1003.8|1007|1005.8|1003.4|1002.2|7603
1736182800000|2025-01-06 17:00:00|1004.9|1003.7|1003.4|1002.2|1005|1003.8|1001.5|1000.3|7082
1736186400000|2025-01-06 18:00:00|1003.5|1002.3|1000.1|998.9|1003.8|1002.6|999.5|998.3|6563
1736190000000|2025-01-06 19:00:00|1000.3|999.1|998.7|997.5|1000.5|999.3|997.8|996.6|7709
1736211600000|2025-01-07 01:00:00|999.3|998.1|994.5|993.3|999.3|998.1|991.6|990.4|4914
1736215200000|2025-01-07 02:00:00|994.6|993.4|995|993.8|995.3|994.1|993.3|992.1|864
1736218800000|2025-01-07 03:00:00|994.8|993.6|993.3|992.1|994.9|993.7|992.6|991.4|714
1736222400000|2025-01-07 04:00:00|993.1|991.9|993.8|992.6|993.8|992.6|993.1|991.9|178
1736226000000|2025-01-07 05:00:00|993.7|992.5|992.3|991.1|994.3|993.1|992.3|991.1|595
1736229600000|2025-01-07 06:00:00|992.2|991|991.9|990.7|993.1|991.9|991.1|989.9|1819
1736233200000|2025-01-07 07:00:00|992|990.8|988.8|987.6|992.2|991|988.6|987.4|1441
1736236800000|2025-01-07 08:00:00|988.6|987.4|988.9|987.7|990.2|989|987.9|986.7|945
1736240400000|2025-01-07 09:00:00|989.1|987.9|991.6|990.4|991.6|990.4|989.1|987.9|1146
1736244000000|2025-01-07 10:00:00|991.7|990.5|993|991.8|993.3|992.1|989.7|988.5|1367
1736247600000|2025-01-07 11:00:00|992.9|991.7|993|991.8|993.4|992.2|991.6|990.4|909
1736251200000|2025-01-07 12:00:00|993.1|991.9|990.7|989.5|993.9|992.7|990.4|989.2|1845
1736254800000|2025-01-07 13:00:00|990.4|989.2|989.1|987.9|991.4|990.2|988.7|987.5|3146
1736258400000|2025-01-07 14:00:00|989.2|988|992.9|991.7|995.4|994.2|988.9|987.7|11782
1736262000000|2025-01-07 15:00:00|992.7|991.5|995.9|994.7|998|996.8|991|989.8|12755
1736265600000|2025-01-07 16:00:00|996.1|994.9|996.2|995|998.1|996.9|993.2|992|8763
1736269200000|2025-01-07 17:00:00|996.1|994.9|999.9|998.7|999.9|998.7|994|992.8|5719
1736272800000|2025-01-07 18:00:00|999.8|998.6|1000.6|999.4|1000.9|999.7|998.7|997.5|7813
1736276400000|2025-01-07 19:00:00|1000.7|999.5|999.9|998.7|1000.7|999.5|998.7|997.5|5988
1736298000000|2025-01-08 01:00:00|999.4|998.2|997.7|996.5|999.9|998.7|996.6|995.4|2178
1736301600000|2025-01-08 02:00:00|997.6|996.4|998|996.8|998.2|997|997.3|996.1|325
1736305200000|2025-01-08 03:00:00|997.8|996.6|998.2|997|998.4|997.2|997.2|996|308
1736308800000|2025-01-08 04:00:00|998.4|997.2|999.4|998.2|999.4|998.2|997.9|996.7|278
1736312400000|2025-01-08 05:00:00|999.3|998.1|1001.7|1000.5|1001.9|1000.7|999.2|998|985
1736316000000|2025-01-08 06:00:00|1001.8|1000.6|998.9|997.7|1002.2|1001|998.7|997.5|1167
1736319600000|2025-01-08 07:00:00|999.2|998|997.4|996.2|999.7|998.5|997.4|996.2|983
1736323200000|2025-01-08 08:00:00|997.7|996.5|1000|998.8|1000|998.8|997.4|996.2|795
1736326800000|2025-01-08 09:00:00|999.9|998.7|1002.2|1001|1002.2|1001|999.7|998.5|759
1736330400000|2025-01-08 10:00:00|1002|1000.8|1000.7|999.5|1002.2|1001|1000.2|999|731
1736334000000|2025-01-08 11:00:00|1000.5|999.3|1001.5|1000.3|1003.5|1002.3|1000.5|999.3|1306
1736337600000|2025-01-08 12:00:00|1001.4|1000.2|998.3|997.1|1001.8|1000.6|998|996.8|1126
1736341200000|2025-01-08 13:00:00|998.1|996.9|997.4|996.2|998.3|997.1|995.8|994.6|4175
1736344800000|2025-01-08 14:00:00|996.8|995.6|998.5|997.3|999.4|998.2|995|993.8|8280
1736348400000|2025-01-08 15:00:00|998.2|997|1000.2|999|1001.2|1000|997.5|996.3|7937
1736352000000|2025-01-08 16:00:00|1000.4|999.2|999.8|998.6|1001.9|1000.7|998|996.8|8520
1736355600000|2025-01-08 17:00:00|999.5|998.3|1001.1|999.9|1001.9|1000.7|998.8|997.6|7844
1736359200000|2025-01-08 18:00:00|1000.9|999.7|996.3|995.1|1001.4|1000.2|994.7|993.5|6509
1736362800000|2025-01-08 19:00:00|996.1|994.9|997.1|995.9|998.1|996.9|996.1|994.9|6333
1736384400000|2025-01-09 01:00:00|997.3|996.1|994.6|993.4|997.3|996.1|994.1|992.9|1520
1736388000000|2025-01-09 02:00:00|994.7|993.5|995|993.8|995.3|994.1|993.3|992.1|712
1736391600000|2025-01-09 03:00:00|994.9|993.7|994.5|993.3|995.8|994.6|994.5|993.3|262
1736395200000|2025-01-09 04:00:00|994.6|993.4|993.6|992.4|994.8|993.6|993.6|992.4|160
1736398800000|2025-01-09 05:00:00|993.5|992.3|992.6|991.4|993.8|992.6|992.4|991.2|473
1736402400000|2025-01-09 06:00:00|992.7|991.5|990.6|989.4|993.1|991.9|990.6|989.4|1249
1736406000000|2025-01-09 07:00:00|990.7|989.5|989.8|988.6|990.9|989.7|989.8|988.6|1174
1736409600000|2025-01-09 08:00:00|990.1|988.9|991.3|990.1|991.8|990.6|988.6|987.4|1442
1736413200000|2025-01-09 09:00:00|991.5|990.3|991.3|990.1|992.1|990.9|991|989.8|750
1736416800000|2025-01-09 10:00:00|991.1|989.9|989.8|988.6|991.3|990.1|989|987.8|1132
1736420400000|2025-01-09 11:00:00|989.7|988.5|990.6|989.4|991.8|990.6|989.6|988.4|829
1736424000000|2025-01-09 12:00:00|990.9|989.7|993.6|992.4|993.7|992.5|990.1|988.9|1067
1736427600000|2025-01-09 13:00:00|993.4|992.2|993.1|991.9|994.2|993|991.8|990.6|1848
1736431200000|2025-01-09 14:00:00|992.7|991.5|993.6|992.4|995.2|994|992.4|991.2|4365
1736434800000|2025-01-09 15:00:00|993.4|992.2|994.9|993.7|998.2|997|992.6|991.4|7525
1736438400000|2025-01-09 16:00:00|994.8|993.6|996.9|995.7|998.2|997|993.8|992.6|5349
1736442000000|2025-01-09 17:00:00|996.8|995.6|1002|1000.8|1003|1001.8|996.5|995.3|10596
1736445600000|2025-01-09 18:00:00|1001.8|1000.6|999.9|998.7|1002|1000.8|999|997.8|4679
1736470800000|2025-01-10 01:00:00|1000.8|999.6|1005.8|1004.6|1007.3|1006.1|1000.3|999.1|5250
1736474400000|2025-01-10 02:00:00|1005.6|1004.4|1003.6|1002.4|1006.9|1005.7|1002.8|1001.6|1498
1736478000000|2025-01-10 03:00:00|1003.4|1002.2|1003.3|1002.1|1004.1|1002.9|1002.3|1001.1|894
1736481600000|2025-01-10 04:00:00|1003.2|1002|1003.6|1002.4|1003.6|1002.4|1002.8|1001.6|181
1736485200000|2025-01-10 05:00:00|1003.5|1002.3|1004.8|1003.6|1005.8|1004.6|1003.5|1002.3|448
1736488800000|2025-01-10 06:00:00|1004.9|1003.7|1005.7|1004.5|1006.3|1005.1|1003.6|1002.4|1306
1736492400000|2025-01-10 07:00:00|1005.8|1004.6|1007.8|1006.6|1008|1006.8|1005.6|1004.4|1757
1736496000000|2025-01-10 08:00:00|1007.6|1006.4|1008.5|1007.3|1008.8|1007.6|1006|1004.8|1149
1736499600000|2025-01-10 09:00:00|1008.8|1007.6|1008.3|1007.1|1009|1007.8|1006.4|1005.2|1030
1736503200000|2025-01-10 10:00:00|1008|1006.8|1007.5|1006.3|1008.5|1007.3|1007.2|1006|447
1736506800000|2025-01-10 11:00:00|1007.7|1006.5|1009.5|1008.3|1009.8|1008.6|1007.2|1006|1178
1736510400000|2025-01-10 12:00:00|1009.6|1008.4|1006.6|1005.4|1010.2|1009|1004.6|1003.4|3145
1736514000000|2025-01-10 13:00:00|1006.5|1005.3|1005|1003.8|1007|1005.8|1003.3|1002.1|3106
1736517600000|2025-01-10 14:00:00|1005.1|1003.9|1009.3|1008.1|1010|1008.8|1004.8|1003.6|8027
1736521200000|2025-01-10 15:00:00|1009.2|1008|1007.1|1005.9|1010.4|1009.2|1006.7|1005.5|9621
1736524800000|2025-01-10 16:00:00|1007|1005.8|1010.6|1009.4|1011.6|1010.4|1004.4|1003.2|14057
1736528400000|2025-01-10 17:00:00|1011.3|1009.3|1022.9|1021.7|1036.8|1035.6|1011.3|1009.3|45808
1736532000000|2025-01-10 18:00:00|1022.8|1021.6|1026.5|1025.3|1026.5|1025.3|1019|1017.8|18674
1736535600000|2025-01-10 19:00:00|1026.7|1025.5|1030.2|1029|1030.5|1029.3|1026.5|1025.3|12400
1736730000000|2025-01-13 01:00:00|1031.1|1029.9|1035|1033.8|1038.3|1037.1|1028.6|1027.4|6740
1736733600000|2025-01-13 02:00:00|1035.1|1033.9|1036.4|1035.2|1036.9|1035.7|1033.8|1032.6|1645
1736737200000|2025-01-13 03:00:00|1036.5|1035.3|1038.1|1036.9|1038.1|1036.9|1035.8|1034.6|1140
1736740800000|2025-01-13 04:00:00|1038.3|1037.1|1037.9|1036.7|1038.9|1037.7|1036.9|1035.7|599
1736744400000|2025-01-13 05:00:00|1038.1|1036.9|1040.1|1038.9|1041.3|1040.1|1037.7|1036.5|1267
1736748000000|2025-01-13 06:00:00|1040.4|1039.2|1039.1|1037.9|1041.1|1039.9|1038.7|1037.5|1504
1736751600000|2025-01-13 07:00:00|1039|1037.8|1037.9|1036.7|1039.1|1037.9|1035.1|1033.9|1283
1736755200000|2025-01-13 08:00:00|1038|1036.8|1038.2|1037|1039.5|1038.3|1036.3|1035.1|1281
1736758800000|2025-01-13 09:00:00|1038.1|1036.9|1039.3|1038.1|1040.7|1039.5|1036.3|1035.1|2665
1736762400000|2025-01-13 10:00:00|1039.1|1037.9|1040.5|1039.3|1040.7|1039.5|1038.4|1037.2|941
1736766000000|2025-01-13 11:00:00|1040.6|1039.4|1040.2|1039|1040.6|1039.4|1038.3|1037.1|1188
1736769600000|2025-01-13 12:00:00|1040.3|1039.1|1037.4|1036.2|1040.4|1039.2|1037.3|1036.1|2979
1736773200000|2025-01-13 13:00:00|1037.6|1036.4|1031.7|1030.5|1037.7|1036.5|1031|1029.8|5908
1736776800000|2025-01-13 14:00:00|1031.8|1030.6|1036.8|1035.6|1038|1036.8|1031|1029.8|15105
1736780400000|2025-01-13 15:00:00|1036.7|1035.5|1045.7|1044.5|1045.7|1044.5|1036.7|1035.5|16909
1736784000000|2025-01-13 16:00:00|1045.9|1044.7|1049.1|1047.9|1050.8|1049.6|1044.9|1043.7|17348
1736787600000|2025-01-13 17:00:00|1049.2|1048|1049|1047.8|1049.5|1048.3|1044.9|1043.7|11690
1736791200000|2025-01-13 18:00:00|1048.9|1047.7|1054.5|1053.3|1055.1|1053.9|1048.6|1047.4|16438
1736794800000|2025-01-13 19:00:00|1054.6|1053.4|1056.1|1054.9|1057.8|1056.6|1054.5|1053.3|13847
1736816400000|2025-01-14 01:00:00|1054.8|1053.6|1055.6|1054.4|1055.7|1054.5|1051|1049.8|4670
1736820000000|2025-01-14 02:00:00|1055.5|1054.3|1057.3|1056.1|1057.8|1056.6|1054|1052.8|1881
1736823600000|2025-01-14 03:00:00|1057.5|1056.3|1057.5|1056.3|1059.1|1057.9|1056.6|1055.4|2327
1736827200000|2025-01-14 04:00:00|1057.8|1056.6|1057.3|1056.1|1057.8|1056.6|1056.5|1055.3|420
1736830800000|2025-01-14 05:00:00|1057.4|1056.2|1058.3|1057.1|1058.5|1057.3|1055.7|1054.5|828
1736834400000|2025-01-14 06:00:00|1058.4|1057.2|1056.2|1055|1060|1058.8|1055.9|1054.7|2394
1736838000000|2025-01-14 07:00:00|1056.3|1055.1|1059.3|1058.1|1059.3|1058.1|1056|1054.8|1101
1736841600000|2025-01-14 08:00:00|1059.1|1057.9|1061|1059.8|1061|1059.8|1058.8|1057.6|1011
1736845200000|2025-01-14 09:00:00|1060.7|1059.5|1054.7|1053.5|1061.2|1060|1054.2|1053|2584
1736848800000|2025-01-14 10:00:00|1054.8|1053.6|1055.8|1054.6|1056.4|1055.2|1053.8|1052.6|1681
1736852400000|2025-01-14 11:00:00|1055.7|1054.5|1056.4|1055.2|1056.7|1055.5|1054.5|1053.3|916
1736856000000|2025-01-14 12:00:00|1056.7|1055.5|1055.7|1054.5|1056.7|1055.5|1052.9|1051.7|2075
1736859600000|2025-01-14 13:00:00|1055.8|1054.6|1054.2|1053|1057.3|1056.1|1053.8|1052.6|4147
1736863200000|2025-01-14 14:00:00|1053.2|1052|1063|1061.8|1063.7|1062.5|1052.6|1051.4|18082
1736866800000|2025-01-14 15:00:00|1063.2|1062|1056.2|1055|1068.3|1067.1|1055.6|1054.4|21006
1736870400000|2025-01-14 16:00:00|1056.5|1055.3|1060.4|1059.2|1060.4|1059.2|1054|1052.8|13478
1736874000000|2025-01-14 17:00:00|1060.6|1059.4|1053|1051.8|1060.6|1059.4|1052|1050.8|13596
1736877600000|2025-01-14 18:00:00|1053.2|1052|1048.4|1047.2|1053.3|1052.1|1048.4|1047.2|10188
1736881200000|2025-01-14 19:00:00|1048.6|1047.4|1051.1|1049.9|1052.6|1051.4|1048.1|1046.9|9808
1736902800000|2025-01-15 01:00:00|1050.4|1049.2|1054.4|1053.2|1054.9|1053.7|1049.1|1047.9|2814
1736906400000|2025-01-15 02:00:00|1054.6|1053.4|1054.4|1053.2|1054.9|1053.7|1052.9|1051.7|621
1736910000000|2025-01-15 03:00:00|1054.2|1053|1054.4|1053.2|1055.9|1054.7|1053.9|1052.7|755
1736913600000|2025-01-15 04:00:00|1054.6|1053.4|1054.5|1053.3|1054.6|1053.4|1054|1052.8|303
1736917200000|2025-01-15 05:00:00|1054.4|1053.2|1054.7|1053.5|1054.7|1053.5|1054|1052.8|368
1736920800000|2025-01-15 06:00:00|1054.5|1053.3|1055.2|1054|1055.9|1054.7|1054.1|1052.9|872
1736924400000|2025-01-15 07:00:00|1055.5|1054.3|1055.6|1054.4|1056|1054.8|1054.6|1053.4|627
1736928000000|2025-01-15 08:00:00|1055.5|1054.3|1053.7|1052.5|1056|1054.8|1053.1|1051.9|578
1736931600000|2025-01-15 09:00:00|1053.8|1052.6|1054|1052.8|1054.3|1053.1|1051.5|1050.3|506
1736935200000|2025-01-15 10:00:00|1054.2|1053|1055.2|1054|1055.5|1054.3|1053.8|1052.6|861
1736938800000|2025-01-15 11:00:00|1055.3|1054.1|1054|1052.8|1055.7|1054.5|1053.9|1052.7|414
1736942400000|2025-01-15 12:00:00|1053.9|1052.7|1053.8|1052.6|1054.4|1053.2|1051.4|1050.2|1639
1736946000000|2025-01-15 13:00:00|1053.9|1052.7|1054.8|1053.6|1056.7|1055.5|1053.1|1051.9|2976
1736949600000|2025-01-15 14:00:00|1056.7|1055.5|1053.1|1051.9|1058.7|1057.5|1052.3|1051.1|13263
1736953200000|2025-01-15 15:00:00|1052.8|1051.6|1051.1|1049.9|1053.7|1052.5|1049.5|1048.3|14182
1736956800000|2025-01-15 16:00:00|1051.2|1050|1055.1|1053.9|1055.1|1053.9|1049.6|1048.4|10170
1736960400000|2025-01-15 17:00:00|1054.9|1053.7|1054.9|1053.7|1056.4|1055.2|1051.4|1050.2|8083
1736964000000|2025-01-15 18:00:00|1054.7|1053.5|1045.5|1044.3|1054.9|1053.7|1044.5|1043.3|12030
1736967600000|2025-01-15 19:00:00|1045.6|1044.4|1047.2|1046|1048.2|1047|1044.5|1043.3|6820
1736989200000|2025-01-16 01:00:00|1045.7|1044.5|1040|1038.8|1045.7|1044.5|1040|1038.8|3186
1736992800000|2025-01-16 02:00:00|1039.9|1038.7|1041.1|1039.9|1042.2|1041|1039.9|1038.7|1470
1736996400000|2025-01-16 03:00:00|1041.2|1040|1038.7|1037.5|1041.2|1040|1038.5|1037.3|1090
1737000000000|2025-01-16 04:00:00|1038.8|1037.6|1038.3|1037.1|1039|1037.8|1038.2|1037|402
1737003600000|2025-01-16 05:00:00|1038.5|1037.3|1038|1036.8|1038.5|1037.3|1036.5|1035.3|820
1737007200000|2025-01-16 06:00:00|1038.1|1036.9|1036.6|1035.4|1038.7|1037.5|1034.9|1033.7|1865
1737010800000|2025-01-16 07:00:00|1036.5|1035.3|1036.1|1034.9|1037.6|1036.4|1035.4|1034.2|1055
1737014400000|2025-01-16 08:00:00|1036|1034.8|1034.8|1033.6|1036.3|1035.1|1033.5|1032.3|2148
1737018000000|2025-01-16 09:00:00|1034.9|1033.7|1036.5|1035.3|1037.1|1035.9|1034.8|1033.6|846
1737021600000|2025-01-16 10:00:00|1036.6|1035.4|1034.1|1032.9|1036.8|1035.6|1034.1|1032.9|720
1737025200000|2025-01-16 11:00:00|1034.3|1033.1|1033.8|1032.6|1035.1|1033.9|1032.8|1031.6|1272
1737028800000|2025-01-16 12:00:00|1033.9|1032.7|1032.1|1030.9|1034.4|1033.2|1032.1|1030.9|1397
1737032400000|2025-01-16 13:00:00|1032.5|1031.3|1032.6|1031.4|1034|1032.8|1030.3|1029.1|4245
1737036000000|2025-01-16 14:00:00|1033.3|1032.1|1031.3|1030.1|1035|1033.8|1030.7|1029.5|9743
1737039600000|2025-01-16 15:00:00|1031.2|1030|1028.7|1027.5|1033|1031.8|1027.1|1025.9|16043
1737043200000|2025-01-16 16:00:00|1028.6|1027.4|1028.1|1026.9|1029.2|1028|1025.1|1023.9|13314
1737046800000|2025-01-16 17:00:00|1028|1026.8|1027.6|1026.4|1030.1|1028.9|1025.6|1024.4|10387
1737050400000|2025-01-16 18:00:00|1027.4|1026.2|1025.6|1024.4|1028.5|1027.3|1025|1023.8|5978
1737054000000|2025-01-16 19:00:00|1025.5|1024.3|1024.6|1023.4|1026.4|1025.2|1023.4|1022.2|9240
1737075600000|2025-01-17 01:00:00|1024.5|1023.3|1029.3|1028.1|1029.9|1028.7|1024.1|1022.9|3327
1737079200000|2025-01-17 02:00:00|1029.2|1028|1029.6|1028.4|1030.4|1029.2|1028.4|1027.2|1235
1737082800000|2025-01-17 03:00:00|1029.7|1028.5|1029.6|1028.4|1031.4|1030.2|1029.1|1027.9|1306
1737086400000|2025-01-17 04:00:00|1029.5|1028.3|1028.7|1027.5|1029.6|1028.4|1028.7|1027.5|251
1737090000000|2025-01-17 05:00:00|1028.6|1027.4|1027.5|1026.3|1028.8|1027.6|1027.5|1026.3|679
1737093600000|2025-01-17 06:00:00|1027.6|1026.4|1028.3|1027.1|1030.3|1029.1|1027.4|1026.2|1125
1737097200000|2025-01-17 07:00:00|1028.2|1027|1030.8|1029.6|1031.3|1030.1|1027.4|1026.2|764
1737100800000|2025-01-17 08:00:00|1030.9|1029.7|1029.9|1028.7|1031.2|1030|1029|1027.8|941
1737104400000|2025-01-17 09:00:00|1030.1|1028.9|1029.6|1028.4|1030.8|1029.6|1029.1|1027.9|601
1737108000000|2025-01-17 10:00:00|1029.4|1028.2|1028.6|1027.4|1029.6|1028.4|1027.6|1026.4|884
1737111600000|2025-01-17 11:00:00|1028.7|1027.5|1027.1|1025.9|1029.3|1028.1|1026.7|1025.5|1200
1737115200000|2025-01-17 12:00:00|1027.2|1026|1027.3|1026.1|1027.7|1026.5|1025.8|1024.6|1799
1737118800000|2025-01-17 13:00:00|1027.5|1026.3|1033.3|1032.1|1035.2|1034|1023.7|1022.5|15791
1737122400000|2025-01-17 14:00:00|1031.8|1030.6|1031.7|1030.5|1033.3|1032.1|1027.7|1026.5|15046
1737126000000|2025-01-17 15:00:00|1031.4|1030.2|1042.5|1041.3|1042.7|1041.5|1030.9|1029.7|20031
1737129600000|2025-01-17 16:00:00|1042.3|1041.1|1041.9|1040.7|1043.1|1041.9|1038.3|1037.1|11655
1737133200000|2025-01-17 17:00:00|1042|1040.8|1041.7|1040.5|1042.4|1041.2|1034.8|1033.6|9536
1737136800000|2025-01-17 18:00:00|1041.5|1040.3|1037.6|1036.4|1041.8|1040.6|1037.6|1036.4|7417
1737140400000|2025-01-17 19:00:00|1037.7|1036.5|1039.7|1038.5|1039.7|1038.5|1036.6|1035.4|7704
1737421200000|2025-01-21 01:00:00|1047.4|1046.2|1048.8|1047.6|1050.2|1049|1043.8|1042.6|6459
1737424800000|2025-01-21 02:00:00|1048.6|1047.4|1053.1|1051.9|1053.3|1052.1|1048.5|1047.3|2628
1737428400000|2025-01-21 03:00:00|1053.3|1052.1|1051.5|1050.3|1053.5|1052.3|1051.5|1050.3|1016
1737432000000|2025-01-21 04:00:00|1051.6|1050.4|1052|1050.8|1052.8|1051.6|1051.3|1050.1|173
1737435600000|2025-01-21 05:00:00|1051.8|1050.6|1055.5|1054.3|1055.9|1054.7|1051.7|1050.5|1322
1737439200000|2025-01-21 06:00:00|1055.4|1054.2|1056.2|1055|1057.4|1056.2|1053.9|1052.7|2864
1737442800000|2025-01-21 07:00:00|1056.1|1054.9|1051.9|1050.7|1056.1|1054.9|1051.9|1050.7|1221
1737446400000|2025-01-21 08:00:00|1052|1050.8|1054.9|1053.7|1055.4|1054.2|1051.8|1050.6|1564
1737450000000|2025-01-21 09:00:00|1054.7|1053.5|1056.6|1055.4|1057.4|1056.2|1054.2|1053|898
1737453600000|2025-01-21 10:00:00|1056.7|1055.5|1057.9|1056.7|1061.6|1060.4|1056.4|1055.2|2803
1737457200000|2025-01-21 11:00:00|1057.7|1056.5|1052.8|1051.6|1059|1057.8|1052.5|1051.3|2720
1737460800000|2025-01-21 12:00:00|1053|1051.8|1056.9|1055.7|1057|1055.8|1052.5|1051.3|2483
1737464400000|2025-01-21 13:00:00|1056.7|1055.5|1059.9|1058.7|1061.5|1060.3|1055.9|1054.7|4516
1737468000000|2025-01-21 14:00:00|1059.8|1058.6|1051.8|1050.6|1065.7|1064.5|1051.8|1050.6|13082
1737471600000|2025-01-21 15:00:00|1051.6|1050.4|1053.5|1052.3|1057|1055.8|1051.3|1050.1|12159
1737475200000|2025-01-21 16:00:00|1053.7|1052.5|1060|1058.8|1063|1061.8|1053.5|1052.3|10482
1737478800000|2025-01-21 17:00:00|1060.1|1058.9|1063.7|1062.5|1063.9|1062.7|1059.8|1058.6|8088
1737482400000|2025-01-21 18:00:00|1063.8|1062.6|1067.1|1065.9|1068.9|1067.7|1062.8|1061.6|10810
1737486000000|2025-01-21 19:00:00|1067.3|1066.1|1072.7|1071.5|1072.8|1071.6|1067.3|1066.1|8576
1737507600000|2025-01-22 01:00:00|1071|1069.8|1063.4|1062.2|1071|1069.8|1061.9|1060.7|5178
1737511200000|2025-01-22 02:00:00|1063.3|1062.1|1068|1066.8|1068.9|1067.7|1062.6|1061.4|1878
1737514800000|2025-01-22 03:00:00|1067.9|1066.7|1069.4|1068.2|1071.8|1070.6|1067.8|1066.6|1800
1737518400000|2025-01-22 04:00:00|1069.2|1068|1070.8|1069.6|1071.7|1070.5|1068.7|1067.5|632
1737522000000|2025-01-22 05:00:00|1070.6|1069.4|1071.9|1070.7|1072.2|1071|1069.8|1068.6|758
1737525600000|2025-01-22 06:00:00|1071.8|1070.6|1067.2|1066|1071.9|1070.7|1065.7|1064.5|2939
1737529200000|2025-01-22 07:00:00|1067.1|1065.9|1068.3|1067.1|1069.1|1067.9|1067.1|1065.9|691
1737532800000|2025-01-22 08:00:00|1068.4|1067.2|1069.9|1068.7|1069.9|1068.7|1066.7|1065.5|660
1737536400000|2025-01-22 09:00:00|1070|1068.8|1069.2|1068|1070.4|1069.2|1067.5|1066.3|881
1737540000000|2025-01-22 10:00:00|1069.1|1067.9|1068.3|1067.1|1069.8|1068.6|1068|1066.8|722
1737543600000|2025-01-22 11:00:00|1068.2|1067|1068.7|1067.5|1069.8|1068.6|1067.3|1066.1|776
1737547200000|2025-01-22 12:00:00|1068.8|1067.6|1066.3|1065.1|1069.5|1068.3|1065.8|1064.6|1285
1737550800000|2025-01-22 13:00:00|1066.5|1065.3|1074.5|1073.3|1075.3|1074.1|1066.3|1065.1|4202
1737554400000|2025-01-22 14:00:00|1074.3|1073.1|1070.5|1069.3|1078.6|1077.4|1070|1068.8|13801
1737558000000|2025-01-22 15:00:00|1070.6|1069.4|1069.4|1068.2|1074.5|1073.3|1066.7|1065.5|16320
1737561600000|2025-01-22 16:00:00|1069.5|1068.3|1065.9|1064.7|1069.5|1068.3|1061.1|1059.9|11709
1737565200000|2025-01-22 17:00:00|1065.8|1064.6|1062.4|1061.2|1067.3|1066.1|1057.8|1056.6|10391
1737568800000|2025-01-22 18:00:00|1062.1|1060.9|1060.1|1058.9|1065.6|1064.4|1059.4|1058.2|8127
1737572400000|2025-01-22 19:00:00|1060|1058.8|1062.3|1061.1|1063.5|1062.3|1059.8|1058.6|5995
1737594000000|2025-01-23 01:00:00|1060.8|1059.6|1062.9|1061.7|1064.5|1063.3|1058.8|1057.6|3402
1737597600000|2025-01-23 02:00:00|1063.2|1062|1057.7|1056.5|1063.3|1062.1|1056.7|1055.5|1602
1737601200000|2025-01-23 03:00:00|1057.5|1056.3|1058.7|1057.5|1060.1|1058.9|1056.5|1055.3|747
1737604800000|2025-01-23 04:00:00|1058.8|1057.6|1059.7|1058.5|1059.7|1058.5|1058.3|1057.1|459
1737608400000|2025-01-23 05:00:00|1059.6|1058.4|1059|1057.8|1060|1058.8|1058.2|1057|354
1737612000000|2025-01-23 06:00:00|1059.2|1058|1057.6|1056.4|1059.5|1058.3|1056.7|1055.5|731
1737615600000|2025-01-23 07:00:00|1057.4|1056.2|1056.5|1055.3|1058.3|1057.1|1056.3|1055.1|527
1737619200000|2025-01-23 08:00:00|1056.4|1055.2|1055.5|1054.3|1057.5|1056.3|1054|1052.8|1344
1737622800000|2025-01-23 09:00:00|1055.3|1054.1|1056.9|1055.7|1058|1056.8|1054.5|1053.3|1210
1737626400000|2025-01-23 10:00:00|1057|1055.8|1059.2|1058|1060.3|1059.1|1057|1055.8|1326
1737630000000|2025-01-23 11:00:00|1059.3|1058.1|1060.4|1059.2|1061.3|1060.1|1059.3|1058.1|670
1737633600000|2025-01-23 12:00:00|1060.3|1059.1|1064.5|1063.3|1065|1063.8|1058.5|1057.3|2389
1737637200000|2025-01-23 13:00:00|1064.4|1063.2|1064.5|1063.3|1067|1065.8|1062.3|1061.1|3261
1737640800000|2025-01-23 14:00:00|1063.9|1062.7|1067.4|1066.2|1069.1|1067.9|1063.4|1062.2|8114
1737644400000|2025-01-23 15:00:00|1067.5|1066.3|1070.6|1069.4|1072.8|1071.6|1066.5|1065.3|10323
1737648000000|2025-01-23 16:00:00|1070.5|1069.3|1074.2|1073|1075.5|1074.3|1070.2|1069|7463
1737651600000|2025-01-23 17:00:00|1074.3|1073.1|1078.1|1076.9|1078.3|1077.1|1073.2|1072|6985
1737655200000|2025-01-23 18:00:00|1078|1076.8|1073.5|1072.3|1082.2|1081|1073.1|1071.9|14026
1737658800000|2025-01-23 19:00:00|1073.8|1072.6|1070.3|1069.1|1075|1073.8|1070|1068.8|5349
1737680400000|2025-01-24 01:00:00|1055.7|1054.5|1060.2|1059|1060.4|1059.2|1053.3|1052.1|6735
1737684000000|2025-01-24 02:00:00|1060.1|1058.9|1061.5|1060.3|1062|1060.8|1059.5|1058.3|2343
1737687600000|2025-01-24 03:00:00|1061.6|1060.4|1061.2|1060|1062.2|1061|1060.7|1059.5|3647
1737691200000|2025-01-24 04:00:00|1061.3|1060.1|1061.5|1060.3|1062.3|1061.1|1061.2|1060|449
1737694800000|2025-01-24 05:00:00|1061.3|1060.1|1060|1058.8|1062.3|1061.1|1059.8|1058.6|745
1737698400000|2025-01-24 06:00:00|1059.8|1058.6|1058.6|1057.4|1063.5|1062.3|1058.1|1056.9|1607
1737702000000|2025-01-24 07:00:00|1058.4|1057.2|1061.3|1060.1|1061.6|1060.4|1057.9|1056.7|1369
1737705600000|2025-01-24 08:00:00|1061.4|1060.2|1061.8|1060.6|1062.3|1061.1|1059.9|1058.7|934
1737709200000|2025-01-24 09:00:00|1061.9|1060.7|1062.5|1061.3|1063.3|1062.1|1061.2|1060|638
1737712800000|2025-01-24 10:00:00|1062.6|1061.4|1059.3|1058.1|1062.6|1061.4|1058.8|1057.6|1127
1737716400000|2025-01-24 11:00:00|1059.4|1058.2|1056.4|1055.2|1060.1|1058.9|1055.8|1054.6|1540
1737720000000|2025-01-24 12:00:00|1056.3|1055.1|1057.3|1056.1|1059.3|1058.1|1056|1054.8|1463
1737723600000|2025-01-24 13:00:00|1057.4|1056.2|1060.7|1059.5|1060.8|1059.6|1054.7|1053.5|5208
1737727200000|2025-01-24 14:00:00|1061.1|1059.9|1061.7|1060.5|1066.8|1065.6|1060.1|1058.9|12422
1737730800000|2025-01-24 15:00:00|1061.8|1060.6|1064.4|1063.2|1067.4|1066.2|1061.2|1060|14009
1737734400000|2025-01-24 16:00:00|1064.2|1063|1063.4|1062.2|1069|1067.8|1063.4|1062.2|5660
1737738000000|2025-01-24 17:00:00|1063.5|1062.3|1061|1059.8|1064.7|1063.5|1060.9|1059.7|8045
1737741600000|2025-01-24 18:00:00|1060.9|1059.7|1063.1|1061.9|1063.2|1062|1059.7|1058.5|7789
1737745200000|2025-01-24 19:00:00|1063|1061.8|1061|1059.8|1063.4|1062.2|1060.6|1059.4|6462
1737939600000|2025-01-27 01:00:00|1055.1|1053.9|1048.9|1047.7|1055.1|1053.9|1047.2|1046|6417
1737943200000|2025-01-27 02:00:00|1048.7|1047.5|1049.4|1048.2|1050.4|1049.2|1048.1|1046.9|1070
1737946800000|2025-01-27 03:00:00|1049.2|1048|1054.4|1053.2|1055.4|1054.2|1049.2|1048|2611
1737950400000|2025-01-27 04:00:00|1054.3|1053.1|1054.6|1053.4|1054.9|1053.7|1053.6|1052.4|307
1737954000000|2025-01-27 05:00:00|1054.2|1053|1055.5|1054.3|1056.3|1055.1|1053.6|1052.4|945
1737957600000|2025-01-27 06:00:00|1055.9|1054.7|1054.3|1053.1|1057|1055.8|1053.8|1052.6|1118
1737961200000|2025-01-27 07:00:00|1054.2|1053|1052.5|1051.3|1054.3|1053.1|1051.7|1050.5|988
1737964800000|2025-01-27 08:00:00|1052.3|1051.1|1055.3|1054.1|1055.9|1054.7|1052.3|1051.1|1045
1737968400000|2025-01-27 09:00:00|1055.2|1054|1055.4|1054.2|1056.2|1055|1054|1052.8|562
1737972000000|2025-01-27 10:00:00|1055.6|1054.4|1056.8|1055.6|1057.9|1056.7|1055.2|1054|854
1737975600000|2025-01-27 11:00:00|1056.7|1055.5|1054.7|1053.5|1058.3|1057.1|1054.7|1053.5|838
1737979200000|2025-01-27 12:00:00|1054.8|1053.6|1052.9|1051.7|1055.5|1054.3|1052.6|1051.4|1320
1737982800000|2025-01-27 13:00:00|1052.8|1051.6|1052.6|1051.4|1053.8|1052.6|1051.5|1050.3|2678
1737986400000|2025-01-27 14:00:00|1050.6|1049.4|1052.2|1051|1056.7|1055.5|1050.4|1049.2|9630
1737990000000|2025-01-27 15:00:00|1052|1050.8|1050.7|1049.5|1054.2|1053|1049.5|1048.3|8018
1737993600000|2025-01-27 16:00:00|1050.6|1049.4|1052.1|1050.9|1052.4|1051.2|1049.6|1048.4|4475
1737997200000|2025-01-27 17:00:00|1052.2|1051|1053.6|1052.4|1056.8|1055.6|1051.7|1050.5|7244
1738000800000|2025-01-27 18:00:00|1053.4|1052.2|1053.9|1052.7|1055.5|1054.3|1052|1050.8|10026
1738004400000|2025-01-27 19:00:00|1053.8|1052.6|1053.3|1052.1|1054|1052.8|1052.3|1051.1|6049
1738026000000|2025-01-28 01:00:00|1050.7|1049.5|1052.7|1051.5|1054.7|1053.5|1049.8|1048.6|2125
1738029600000|2025-01-28 02:00:00|1052.6|1051.4|1053|1051.8|1054.9|1053.7|1052.4|1051.2|475
1738033200000|2025-01-28 03:00:00|1053.1|1051.9|1052.3|1051.1|1054|1052.8|1052.2|1051|292
1738036800000|2025-01-28 04:00:00|1052.4|1051.2|1052.7|1051.5|1052.9|1051.7|1051.7|1050.5|259
1738040400000|2025-01-28 05:00:00|1052.8|1051.6|1052.8|1051.6|1053.7|1052.5|1052.3|1051.1|1534
1738044000000|2025-01-28 06:00:00|1052.7|1051.5|1051.2|1050|1053.1|1051.9|1051.2|1050|415
1738047600000|2025-01-28 07:00:00|1051|1049.8|1049.9|1048.7|1051|1049.8|1049|1047.8|1147
1738051200000|2025-01-28 08:00:00|1050.1|1048.9|1050.4|1049.2|1050.9|1049.7|1049.3|1048.1|926
1738054800000|2025-01-28 09:00:00|1050.3|1049.1|1051.6|1050.4|1052.1|1050.9|1049.3|1048.1|527
1738058400000|2025-01-28 10:00:00|1051.7|1050.5|1051.2|1050|1052|1050.8|1049.8|1048.6|720
1738062000000|2025-01-28 11:00:00|1051.3|1050.1|1054|1052.8|1054.5|1053.3|1050.4|1049.2|730
1738065600000|2025-01-28 12:00:00|1053.9|1052.7|1055.8|1054.6|1057|1055.8|1053.5|1052.3|2156
1738069200000|2025-01-28 13:00:00|1055.7|1054.5|1056.5|1055.3|1057|1055.8|1054.8|1053.6|1821
1738072800000|2025-01-28 14:00:00|1056.4|1055.2|1052.7|1051.5|1058.6|1057.4|1050.5|1049.3|8198
1738076400000|2025-01-28 15:00:00|1052.5|1051.3|1052.4|1051.2|1058|1056.8|1050.3|1049.1|20915
1738080000000|2025-01-28 16:00:00|1052.5|1051.3|1051.8|1050.6|1054.7|1053.5|1050.9|1049.7|6391
1738083600000|2025-01-28 17:00:00|1051.7|1050.5|1054.6|1053.4|1054.7|1053.5|1050.8|1049.6|6113
1738087200000|2025-01-28 18:00:00|1054.7|1053.5|1055.8|1054.6|1058.5|1057.3|1054.5|1053.3|10575
1738090800000|2025-01-28 19:00:00|1055.7|1054.5|1054.4|1053.2|1056.3|1055.1|1053.1|1051.9|6944
1738112400000|2025-01-29 01:00:00|1054.6|1053.4|1057.1|1055.9|1057.1|1055.9|1054.4|1053.2|1027
1738116000000|2025-01-29 02:00:00|1057|1055.8|1060.1|1058.9|1060.3|1059.1|1056.9|1055.7|2001
1738119600000|2025-01-29 03:00:00|1060.2|1059|1061.5|1060.3|1062.1|1060.9|1059.4|1058.2|691
1738123200000|2025-01-29 04:00:00|1061.4|1060.2|1061.4|1060.2|1061.8|1060.6|1061.3|1060.1|218
1738126800000|2025-01-29 05:00:00|1061.3|1060.1|1060.8|1059.6|1061.8|1060.6|1060.4|1059.2|330
1738130400000|2025-01-29 06:00:00|1060.7|1059.5|1061.4|1060.2|1061.6|1060.4|1060.7|1059.5|595
1738134000000|2025-01-29 07:00:00|1061.3|1060.1|1060.1|1058.9|1061.3|1060.1|1060.1|1058.9|419
1738137600000|2025-01-29 08:00:00|1060.2|1059|1060.8|1059.6|1061.8|1060.6|1060.1|1058.9|490
1738141200000|2025-01-29 09:00:00|1060.7|1059.5|1058.2|1057|1060.8|1059.6|1057.6|1056.4|938
1738144800000|2025-01-29 10:00:00|1058.3|1057.1|1059.1|1057.9|1059.2|1058|1057.8|1056.6|351
1738148400000|2025-01-29 11:00:00|1059.2|1058|1061.6|1060.4|1061.8|1060.6|1059.2|1058|496
1738152000000|2025-01-29 12:00:00|1061.7|1060.5|1062|1060.8|1063|1061.8|1060.2|1059|1240
1738155600000|2025-01-29 13:00:00|1061.9|1060.7|1061.4|1060.2|1063.1|1061.9|1059.9|1058.7|2716
1738159200000|2025-01-29 14:00:00|1062.3|1061.1|1062.7|1061.5|1063.2|1062|1058.5|1057.3|7655
1738162800000|2025-01-29 15:00:00|1062.8|1061.6|1065.7|1064.5|1068.3|1067.1|1061.3|1060.1|16194
1738166400000|2025-01-29 16:00:00|1065.9|1064.7|1069.5|1068.3|1070.5|1069.3|1065.2|1064|12050
1738170000000|2025-01-29 17:00:00|1069.7|1068.5|1066.3|1065.1|1069.9|1068.7|1065.3|1064.1|10872
1738173600000|2025-01-29 18:00:00|1066.4|1065.2|1067.3|1066.1|1068.9|1067.7|1065.2|1064|7670
1738177200000|2025-01-29 19:00:00|1067.4|1066.2|1068.5|1067.3|1070.4|1069.2|1067.3|1066.1|7154
1738198800000|2025-01-30 01:00:00|1068.6|1067.4|1067.4|1066.2|1069.9|1068.7|1065.9|1064.7|2154
1738202400000|2025-01-30 02:00:00|1067.3|1066.1|1065.2|1064|1067.4|1066.2|1064.7|1063.5|673
1738206000000|2025-01-30 03:00:00|1065.1|1063.9|1064.4|1063.2|1065.2|1064|1064.2|1063|231
1738209600000|2025-01-30 04:00:00|1064.5|1063.3|1064.1|1062.9|1064.6|1063.4|1063.8|1062.6|477
1738213200000|2025-01-30 05:00:00|1064.2|1063|1063.1|1061.9|1064.2|1063|1063.1|1061.9|333
1738216800000|2025-01-30 06:00:00|1063.2|1062|1062.3|1061.1|1063.4|1062.2|1061.1|1059.9|966
1738220400000|2025-01-30 07:00:00|1062.2|1061|1063|1061.8|1063.3|1062.1|1062.1|1060.9|377
1738224000000|2025-01-30 08:00:00|1063.1|1061.9|1064.4|1063.2|1064.6|1063.4|1062.7|1061.5|679
1738227600000|2025-01-30 09:00:00|1064.5|1063.3|1062.6|1061.4|1064.5|1063.3|1062.1|1060.9|579
1738231200000|2025-01-30 10:00:00|1062.5|1061.3|1062.3|1061.1|1062.8|1061.6|1061.6|1060.4|459
1738234800000|2025-01-30 11:00:00|1062.2|1061|1062.9|1061.7|1063.5|1062.3|1062|1060.8|815
1738238400000|2025-01-30 12:00:00|1063|1061.8|1060.2|1059|1063.1|1061.9|1059.6|1058.4|1592
1738242000000|2025-01-30 13:00:00|1060.1|1058.9|1058.9|1057.7|1060.9|1059.7|1058.1|1056.9|2276
1738245600000|2025-01-30 14:00:00|1058.5|1057.3|1055.5|1054.3|1061.3|1060.1|1054.7|1053.5|10153
1738249200000|2025-01-30 15:00:00|1055.4|1054.2|1053.6|1052.4|1055.9|1054.7|1052.7|1051.5|12494
1738252800000|2025-01-30 16:00:00|1053.8|1052.6|1053.5|1052.3|1055.7|1054.5|1053.1|1051.9|8377
1738256400000|2025-01-30 17:00:00|1053.4|1052.2|1052.1|1050.9|1054.9|1053.7|1051.6|1050.4|8437
1738260000000|2025-01-30 18:00:00|1052|1050.8|1053.4|1052.2|1055.9|1054.7|1052|1050.8|6491
1738263600000|2025-01-30 19:00:00|1053.6|1052.4|1053.8|1052.6|1055|1053.8|1053.4|1052.2|5063
1738285200000|2025-01-31 01:00:00|1052.5|1051.3|1053.7|1052.5|1055.7|1054.5|1050.8|1049.6|2979
1738288800000|2025-01-31 02:00:00|1053.8|1052.6|1051.4|1050.2|1054.1|1052.9|1051|1049.8|846
1738292400000|2025-01-31 03:00:00|1051.3|1050.1|1051.1|1049.9|1052.1|1050.9|1050.3|1049.1|643
1738296000000|2025-01-31 04:00:00|1050.9|1049.7|1050.8|1049.6|1051.4|1050.2|1050.6|1049.4|203
1738299600000|2025-01-31 05:00:00|1050.7|1049.5|1050.4|1049.2|1051.4|1050.2|1049|1047.8|418
1738303200000|2025-01-31 06:00:00|1050.5|1049.3|1052.4|1051.2|1053.1|1051.9|1050.3|1049.1|547
1738306800000|2025-01-31 07:00:00|1052.3|1051.1|1053.2|1052|1053.9|1052.7|1052.1|1050.9|475
1738310400000|2025-01-31 08:00:00|1053|1051.8|1051.2|1050|1053.7|1052.5|1050.4|1049.2|1136
1738314000000|2025-01-31 09:00:00|1051.4|1050.2|1048.9|1047.7|1051.7|1050.5|1048.6|1047.4|1226
1738317600000|2025-01-31 10:00:00|1049|1047.8|1048.3|1047.1|1049.8|1048.6|1048.1|1046.9|751
1738321200000|2025-01-31 11:00:00|1048.2|1047|1047.5|1046.3|1049|1047.8|1047.5|1046.3|1323
1738324800000|2025-01-31 12:00:00|1047.6|1046.4|1046.2|1045|1049|1047.8|1046|1044.8|2599
1738328400000|2025-01-31 13:00:00|1046.1|1044.9|1044.6|1043.4|1046.6|1045.4|1044.1|1042.9|2902
1738332000000|2025-01-31 14:00:00|1044.2|1043|1051.5|1050.3|1053|1051.8|1044|1042.8|10789
1738335600000|2025-01-31 15:00:00|1051.4|1050.2|1056.1|1054.9|1057.9|1056.7|1050.9|1049.7|12110
1738339200000|2025-01-31 16:00:00|1056|1054.8|1059.5|1058.3|1060|1058.8|1055.3|1054.1|7736
1738342800000|2025-01-31 17:00:00|1059.6|1058.4|1056.6|1055.4|1061.5|1060.3|1053.8|1052.6|13287
1738346400000|2025-01-31 18:00:00|1056.5|1055.3|1051.3|1050.1|1059.9|1058.7|1048.4|1047.2|14976
1738350000000|2025-01-31 19:00:00|1051.2|1050|1054.1|1052.9|1054.3|1053.1|1050.3|1049.1|4818
1738544400000|2025-02-03 01:00:00|1047.3|1045.3|1045.1|1043.9|1051.5|1050.3|1043.6|1042.4|6062
1738548000000|2025-02-03 02:00:00|1045|1043.8|1045.7|1044.5|1045.7|1044.5|1043.2|1042|1597
1738551600000|2025-02-03 03:00:00|1045.5|1044.3|1043|1041.8|1046|1044.8|1042.2|1041|759
1738555200000|2025-02-03 04:00:00|1043.1|1041.9|1043.8|1042.6|1045|1043.8|1043.1|1041.9|570
1738558800000|2025-02-03 05:00:00|1043.7|1042.5|1045.9|1044.7|1045.9|1044.7|1043.5|1042.3|405
1738562400000|2025-02-03 06:00:00|1045.8|1044.6|1043.3|1042.1|1045.8|1044.6|1043.3|1042.1|246
1738566000000|2025-02-03 07:00:00|1043.4|1042.2|1043.3|1042.1|1046|1044.8|1043.2|1042|1080
1738569600000|2025-02-03 08:00:00|1043.4|1042.2|1045.6|1044.4|1046.7|1045.5|1042.9|1041.7|762
1738573200000|2025-02-03 09:00:00|1045.7|1044.5|1046.3|1045.1|1048.8|1047.6|1045.1|1043.9|1297
1738576800000|2025-02-03 10:00:00|1046.5|1045.3|1045.5|1044.3|1046.9|1045.7|1044.1|1042.9|607
1738580400000|2025-02-03 11:00:00|1045.8|1044.6|1045.2|1044|1046.6|1045.4|1044.8|1043.6|668
1738584000000|2025-02-03 12:00:00|1045.3|1044.1|1045.4|1044.2|1047.4|1046.2|1044.5|1043.3|1059
1738587600000|2025-02-03 13:00:00|1045.7|1044.5|1053.5|1052.3|1055.5|1054.3|1045.7|1044.5|4992
1738591200000|2025-02-03 14:00:00|1053|1051.8|1055.9|1054.7|1059.1|1057.9|1050|1048.8|11816
1738594800000|2025-02-03 15:00:00|1055.6|1054.4|1066.1|1064.9|1066.2|1065|1052.4|1051.2|18703
1738598400000|2025-02-03 16:00:00|1066.2|1065|1065.6|1064.4|1070|1068.8|1065.2|1064|11878
1738602000000|2025-02-03 17:00:00|1065.7|1064.5|1061.7|1060.5|1066.2|1065|1060.8|1059.6|6604
1738605600000|2025-02-03 18:00:00|1061.8|1060.6|1067.4|1066.2|1068.7|1067.5|1061.3|1060.1|8318
1738609200000|2025-02-03 19:00:00|1067.5|1066.3|1066.4|1065.2|1069|1067.8|1065.8|1064.6|6093
1738630800000|2025-02-04 01:00:00|1065.6|1064.4|1066.7|1065.5|1067.7|1066.5|1062.4|1061.2|2465
1738634400000|2025-02-04 02:00:00|1066.8|1065.6|1063.7|1062.5|1067|1065.8|1062.1|1060.9|1030
1738638000000|2025-02-04 03:00:00|1063.6|1062.4|1063.3|1062.1|1063.9|1062.7|1062.4|1061.2|410
1738641600000|2025-02-04 04:00:00|1063.4|1062.2|1063.6|1062.4|1064.2|1063|1063|1061.8|320
1738645200000|2025-02-04 05:00:00|1063.5|1062.3|1059.5|1058.3|1063.5|1062.3|1059|1057.8|1663
1738648800000|2025-02-04 06:00:00|1059.7|1058.5|1062.1|1060.9|1062.7|1061.5|1058.4|1057.2|966
1738652400000|2025-02-04 07:00:00|1062.3|1061.1|1065.3|1064.1|1066|1064.8|1061.4|1060.2|598
1738656000000|2025-02-04 08:00:00|1065.2|1064|1067.4|1066.2|1067.6|1066.4|1064|1062.8|932
1738659600000|2025-02-04 09:00:00|1067.3|1066.1|1064|1062.8|1067.4|1066.2|1064|1062.8|775
1738663200000|2025-02-04 10:00:00|1063.9|1062.7|1067.6|1066.4|1068.3|1067.1|1063.8|1062.6|1137
1738666800000|2025-02-04 11:00:00|1067.7|1066.5|1069.7|1068.5|1069.8|1068.6|1066.9|1065.7|1940
1738670400000|2025-02-04 12:00:00|1069.6|1068.4|1064|1062.8|1069.8|1068.6|1063.9|1062.7|1950
1738674000000|2025-02-04 13:00:00|1063.9|1062.7|1064.8|1063.6|1065.3|1064.1|1062.9|1061.7|2241
1738677600000|2025-02-04 14:00:00|1064.3|1063.1|1071.4|1070.2|1071.5|1070.3|1063.2|1062|12707
1738681200000|2025-02-04 15:00:00|1071.7|1070.5|1076.2|1075|1079.9|1078.7|1070.6|1069.4|19388
1738684800000|2025-02-04 16:00:00|1076.3|1075.1|1080.9|1079.7|1081.3|1080.1|1075.1|1073.9|11424
1738688400000|2025-02-04 17:00:00|1081|1079.8|1082.9|1081.7|1084.7|1083.5|1077.6|1076.4|13752
1738692000000|2025-02-04 18:00:00|1083|1081.8|1082.4|1081.2|1085.9|1084.7|1081.8|1080.6|11162
1738695600000|2025-02-04 19:00:00|1082.5|1081.3|1084|1082.8|1084.9|1083.7|1082.3|1081.1|8865
1738717200000|2025-02-05 01:00:00|1082.6|1081.4|1080.8|1079.6|1084|1082.8|1079.8|1078.6|5572
1738720800000|2025-02-05 02:00:00|1080.9|1079.7|1078.4|1077.2|1082.3|1081.1|1077.8|1076.6|2062
1738724400000|2025-02-05 03:00:00|1078.5|1077.3|1080.6|1079.4|1081|1079.8|1078.5|1077.3|780
1738728000000|2025-02-05 04:00:00|1080.7|1079.5|1082.2|1081|1082.4|1081.2|1079.7|1078.5|445
1738731600000|2025-02-05 05:00:00|1082.3|1081.1|1084.5|1083.3|1084.5|1083.3|1082|1080.8|1076
1738735200000|2025-02-05 06:00:00|1084.4|1083.2|1086.2|1085|1087.1|1085.9|1084.3|1083.1|1827
1738738800000|2025-02-05 07:00:00|1086.1|1084.9|1086.5|1085.3|1087.1|1085.9|1085.6|1084.4|582
1738742400000|2025-02-05 08:00:00|1086.6|1085.4|1087.4|1086.2|1088.9|1087.7|1086.4|1085.2|959
1738746000000|2025-02-05 09:00:00|1087.3|1086.1|1087.4|1086.2|1088.1|1086.9|1086|1084.8|896
1738749600000|2025-02-05 10:00:00|1087.3|1086.1|1087.1|1085.9|1087.5|1086.3|1086.3|1085.1|499
1738753200000|2025-02-05 11:00:00|1086.9|1085.7|1083.1|1081.9|1087.1|1085.9|1081.3|1080.1|1788
1738756800000|2025-02-05 12:00:00|1083|1081.8|1084.5|1083.3|1085.1|1083.9|1081.4|1080.2|1123
1738760400000|2025-02-05 13:00:00|1084.7|1083.5|1078.3|1077.1|1086.1|1084.9|1076.7|1075.5|5718
1738764000000|2025-02-05 14:00:00|1077.4|1076.2|1072.6|1071.4|1078.6|1077.4|1070.9|1069.7|15190
1738767600000|2025-02-05 15:00:00|1072.7|1071.5|1069.5|1068.3|1074.1|1072.9|1067.6|1066.4|15419
1738771200000|2025-02-05 16:00:00|1069.6|1068.4|1069.2|1068|1072.6|1071.4|1069.1|1067.9|8439
1738774800000|2025-02-05 17:00:00|1069.3|1068.1|1067.4|1066.2|1070.1|1068.9|1065.5|1064.3|7546
1738778400000|2025-02-05 18:00:00|1067.3|1066.1|1064.6|1063.4|1067.8|1066.6|1063.9|1062.7|6524
1738782000000|2025-02-05 19:00:00|1064.5|1063.3|1069.2|1068|1069.4|1068.2|1064|1062.8|7361
1738803600000|2025-02-06 01:00:00|1069.1|1067.9|1067.2|1066|1069.7|1068.5|1066.1|1064.9|4894
1738807200000|2025-02-06 02:00:00|1067.3|1066.1|1070.5|1069.3|1070.5|1069.3|1067|1065.8|609
1738810800000|2025-02-06 03:00:00|1070.7|1069.5|1070.5|1069.3|1071.2|1070|1069.4|1068.2|1417
1738814400000|2025-02-06 04:00:00|1070.6|1069.4|1069.6|1068.4|1070.6|1069.4|1069.6|1068.4|108
1738818000000|2025-02-06 05:00:00|1069.7|1068.5|1071.1|1069.9|1071.5|1070.3|1069.7|1068.5|359
1738821600000|2025-02-06 06:00:00|1071.2|1070|1071.7|1070.5|1073.5|1072.3|1071.2|1070|1116
1738825200000|2025-02-06 07:00:00|1071.9|1070.7|1074.4|1073.2|1075.5|1074.3|1071.9|1070.7|977
1738828800000|2025-02-06 08:00:00|1074.3|1073.1|1075.4|1074.2|1075.5|1074.3|1073.7|1072.5|1411
1738832400000|2025-02-06 09:00:00|1075.3|1074.1|1076.2|1075|1077.5|1076.3|1074.8|1073.6|1940
1738836000000|2025-02-06 10:00:00|1076.3|1075.1|1076.7|1075.5|1077.6|1076.4|1076|1074.8|607
1738839600000|2025-02-06 11:00:00|1076.8|1075.6|1076.9|1075.7|1077.6|1076.4|1075.9|1074.7|679
1738843200000|2025-02-06 12:00:00|1076.7|1075.5|1075.9|1074.7|1076.9|1075.7|1073.8|1072.6|1757
1738846800000|2025-02-06 13:00:00|1075.8|1074.6|1073.6|1072.4|1075.9|1074.7|1072.8|1071.6|3575
1738850400000|2025-02-06 14:00:00|1072.3|1071.1|1062|1060.8|1073.1|1071.9|1061.1|1059.9|11813
1738854000000|2025-02-06 15:00:00|1062.1|1060.9|1062.9|1061.7|1067.7|1066.5|1061.7|1060.5|9776
1738857600000|2025-02-06 16:00:00|1063|1061.8|1070.1|1068.9|1073.2|1072|1062.4|1061.2|14104
1738861200000|2025-02-06 17:00:00|1070|1068.8|1069|1067.8|1070.5|1069.3|1065.9|1064.7|6487
1738864800000|2025-02-06 18:00:00|1068.9|1067.7|1068.7|1067.5|1071.1|1069.9|1067.1|1065.9|5033
1738868400000|2025-02-06 19:00:00|1068.5|1067.3|1072.7|1071.5|1073.2|1072|1068.5|1067.3|6363
1738890000000|2025-02-07 01:00:00|1072.1|1070.9|1073.9|1072.7|1074.3|1073.1|1069|1067.8|1911
1738893600000|2025-02-07 02:00:00|1074|1072.8|1073.9|1072.7|1074.5|1073.3|1071.4|1070.2|494
1738897200000|2025-02-07 03:00:00|1073.7|1072.5|1072.3|1071.1|1074.1|1072.9|1071.4|1070.2|997
1738900800000|2025-02-07 04:00:00|1072.1|1070.9|1072.4|1071.2|1072.5|1071.3|1070.9|1069.7|201
1738904400000|2025-02-07 05:00:00|1072.3|1071.1|1073.1|1071.9|1074.1|1072.9|1072.1|1070.9|655
1738908000000|2025-02-07 06:00:00|1072.9|1071.7|1071|1069.8|1075.1|1073.9|1070.2|1069|2225
1738911600000|2025-02-07 07:00:00|1071.1|1069.9|1069.6|1068.4|1071.1|1069.9|1068.9|1067.7|576
1738915200000|2025-02-07 08:00:00|1069.5|1068.3|1069.1|1067.9|1071.2|1070|1067.4|1066.2|3415
1738918800000|2025-02-07 09:00:00|1069|1067.8|1069.3|1068.1|1069.5|1068.3|1067.9|1066.7|1528
1738922400000|2025-02-07 10:00:00|1069.1|1067.9|1069.2|1068|1070.1|1068.9|1068.6|1067.4|669
1738926000000|2025-02-07 11:00:00|1069.4|1068.2|1067.3|1066.1|1069.8|1068.6|1067.2|1066|1712
1738929600000|2025-02-07 12:00:00|1067.4|1066.2|1063.6|1062.4|1067.5|1066.3|1063.5|1062.3|1882
1738933200000|2025-02-07 13:00:00|1063.1|1061.9|1066.5|1065.3|1067.4|1066.2|1062.6|1061.4|4018
1738936800000|2025-02-07 14:00:00|1065.9|1064.7|1064.8|1063.6|1067.4|1066.2|1063.2|1062|10275
1738940400000|2025-02-07 15:00:00|1064.6|1063.4|1061.7|1060.5|1067.3|1066.1|1059.4|1058.2|14091
1738944000000|2025-02-07 16:00:00|1061.9|1060.7|1061.3|1060.1|1062.7|1061.5|1059.7|1058.5|9174
1738947600000|2025-02-07 17:00:00|1061|1059.8|1060.9|1059.7|1064.5|1063.3|1060.5|1059.3|6740
1738951200000|2025-02-07 18:00:00|1061|1059.8|1060.9|1059.7|1061.6|1060.4|1060|1058.8|7432
1738954800000|2025-02-07 19:00:00|1061|1059.8|1060.5|1059.3|1061.7|1060.5|1060.4|1059.2|8611
1739149200000|2025-02-10 01:00:00|1059.4|1058.2|1063.1|1061.9|1063.9|1062.7|1056.2|1055|5542
1739152800000|2025-02-10 02:00:00|1063|1061.8|1061.8|1060.6|1063.8|1062.6|1060.6|1059.4|1351
1739156400000|2025-02-10 03:00:00|1061.7|1060.5|1059.5|1058.3|1061.8|1060.6|1059.5|1058.3|1533
1739160000000|2025-02-10 04:00:00|1059.3|1058.1|1059.5|1058.3|1060.5|1059.3|1059.3|1058.1|473
1739163600000|2025-02-10 05:00:00|1059.6|1058.4|1057.8|1056.6|1062|1060.8|1056.9|1055.7|1861
1739167200000|2025-02-10 06:00:00|1057.9|1056.7|1058.1|1056.9|1059.5|1058.3|1056.9|1055.7|1433
1739170800000|2025-02-10 07:00:00|1058.2|1057|1057.3|1056.1|1059.6|1058.4|1057.2|1056|1066
1739174400000|2025-02-10 08:00:00|1057.2|1056|1058.6|1057.4|1059.1|1057.9|1057.2|1056|1205
1739178000000|2025-02-10 09:00:00|1058.8|1057.6|1059.6|1058.4|1062.1|1060.9|1058.4|1057.2|859
1739181600000|2025-02-10 10:00:00|1059.7|1058.5|1061.3|1060.1|1061.8|1060.6|1059.6|1058.4|617
1739185200000|2025-02-10 11:00:00|1061.4|1060.2|1061.4|1060.2|1062.2|1061|1060.4|1059.2|335
1739188800000|2025-02-10 12:00:00|1061.3|1060.1|1062|1060.8|1062.3|1061.1|1059.8|1058.6|1948
1739192400000|2025-02-10 13:00:00|1061.7|1060.5|1060.1|1058.9|1062.7|1061.5|1059.4|1058.2|2070
1739196000000|2025-02-10 14:00:00|1060|1058.8|1063.1|1061.9|1065|1063.8|1059.5|1058.3|8388
1739199600000|2025-02-10 15:00:00|1062.8|1061.6|1061.8|1060.6|1064.3|1063.1|1059.8|1058.6|7409
1739203200000|2025-02-10 16:00:00|1061.9|1060.7|1060.4|1059.2|1063.4|1062.2|1059.9|1058.7|7307
1739206800000|2025-02-10 17:00:00|1060.7|1059.5|1062.4|1061.2|1062.9|1061.7|1060.4|1059.2|3760
1739210400000|2025-02-10 18:00:00|1062.3|1061.1|1060.9|1059.7|1063.1|1061.9|1060.4|1059.2|5198
1739214000000|2025-02-10 19:00:00|1060.7|1059.5|1061.8|1060.6|1062.6|1061.4|1060.5|1059.3|8150
1739235600000|2025-02-11 01:00:00|1061.4|1060.2|1061.9|1060.7|1063.4|1062.2|1059.1|1057.9|1561
1739239200000|2025-02-11 02:00:00|1061.7|1060.5|1061|1059.8|1062.8|1061.6|1058.8|1057.6|438
1739242800000|2025-02-11 03:00:00|1060.9|1059.7|1060.8|1059.6|1062.1|1060.9|1059.8|1058.6|503
1739246400000|2025-02-11 04:00:00|1060.7|1059.5|1061|1059.8|1061.5|1060.3|1060.5|1059.3|42
1739250000000|2025-02-11 05:00:00|1060.9|1059.7|1062.8|1061.6|1062.8|1061.6|1060.9|1059.7|396
1739253600000|2025-02-11 06:00:00|1063.1|1061.9|1062.3|1061.1|1064.6|1063.4|1062|1060.8|1340
1739257200000|2025-02-11 07:00:00|1062|1060.8|1062.5|1061.3|1063.3|1062.1|1061.5|1060.3|356
1739260800000|2025-02-11 08:00:00|1062.4|1061.2|1063.5|1062.3|1064.7|1063.5|1062.3|1061.1|2123
1739264400000|2025-02-11 09:00:00|1063.4|1062.2|1064.5|1063.3|1065.7|1064.5|1063.3|1062.1|526
1739268000000|2025-02-11 10:00:00|1064.4|1063.2|1065|1063.8|1065.6|1064.4|1063.5|1062.3|381
1739271600000|2025-02-11 11:00:00|1064.9|1063.7|1066.5|1065.3|1067.2|1066|1064.1|1062.9|926
1739275200000|2025-02-11 12:00:00|1066.6|1065.4|1066.4|1065.2|1067.2|1066|1064.1|1062.9|2330
1739278800000|2025-02-11 13:00:00|1066.3|1065.1|1063|1061.8|1066.3|1065.1|1060.8|1059.6|2713
1739282400000|2025-02-11 14:00:00|1063.5|1062.3|1065.1|1063.9|1066.3|1065.1|1063|1061.8|6164
1739286000000|2025-02-11 15:00:00|1065|1063.8|1068.4|1067.2|1069.7|1068.5|1064.5|1063.3|9534
1739289600000|2025-02-11 16:00:00|1068.6|1067.4|1068.1|1066.9|1069.6|1068.4|1066.1|1064.9|6371
1739293200000|2025-02-11 17:00:00|1068|1066.8|1062.1|1060.9|1068|1066.8|1059.1|1057.9|15189
1739296800000|2025-02-11 18:00:00|1062|1060.8|1059.3|1058.1|1062.3|1061.1|1057.8|1056.6|8983
1739300400000|2025-02-11 19:00:00|1059.5|1058.3|1057.3|1056.1|1059.5|1058.3|1055.1|1053.9|10660
1739322000000|2025-02-12 01:00:00|1058.5|1057.3|1059.3|1058.1|1060.7|1059.5|1056.5|1055.3|2777
1739325600000|2025-02-12 02:00:00|1059.4|1058.2|1059.3|1058.1|1060.5|1059.3|1059.1|1057.9|243
1739329200000|2025-02-12 03:00:00|1059|1057.8|1057.9|1056.7|1059.5|1058.3|1057.5|1056.3|1061
1739332800000|2025-02-12 04:00:00|1058|1056.8|1058.7|1057.5|1059.1|1057.9|1057.8|1056.6|242
1739336400000|2025-02-12 05:00:00|1058.6|1057.4|1057.2|1056|1058.7|1057.5|1056.7|1055.5|1496
1739340000000|2025-02-12 06:00:00|1057.1|1055.9|1056.8|1055.6|1058.5|1057.3|1056.5|1055.3|601
1739343600000|2025-02-12 07:00:00|1057|1055.8|1056.4|1055.2|1058|1056.8|1055.3|1054.1|809
1739347200000|2025-02-12 08:00:00|1056.5|1055.3|1052.5|1051.3|1057.4|1056.2|1052.3|1051.1|3218
1739350800000|2025-02-12 09:00:00|1052.4|1051.2|1053|1051.8|1054|1052.8|1052.2|1051|1917
1739354400000|2025-02-12 10:00:00|1053.2|1052|1052.4|1051.2|1053.5|1052.3|1051.5|1050.3|1346
1739358000000|2025-02-12 11:00:00|1052.3|1051.1|1052.6|1051.4|1054.1|1052.9|1051.9|1050.7|1948
1739361600000|2025-02-12 12:00:00|1052.4|1051.2|1049.8|1048.6|1053.1|1051.9|1049.6|1048.4|1621
1739365200000|2025-02-12 13:00:00|1049.7|1048.5|1049.2|1048|1050.5|1049.3|1048.5|1047.3|3432
1739368800000|2025-02-12 14:00:00|1048.4|1047.2|1053.8|1052.6|1056.4|1055.2|1048.1|1046.9|12717
1739372400000|2025-02-12 15:00:00|1053.7|1052.5|1043.5|1042.3|1054|1052.8|1042.2|1041|15913
1739376000000|2025-02-12 16:00:00|1043.4|1042.2|1040.7|1039.5|1044.6|1043.4|1040.1|1038.9|14161
1739379600000|2025-02-12 17:00:00|1040.8|1039.6|1041.1|1039.9|1043.6|1042.4|1039.1|1037.9|7463
1739383200000|2025-02-12 18:00:00|1040.9|1039.7|1040.6|1039.4|1044|1042.8|1039.9|1038.7|9403
1739386800000|2025-02-12 19:00:00|1040.8|1039.6|1043|1041.8|1043.5|1042.3|1040.8|1039.6|10377
1739408400000|2025-02-13 01:00:00|1043.7|1042.5|1045.2|1044|1045.4|1044.2|1042.7|1041.5|2959
1739412000000|2025-02-13 02:00:00|1045.1|1043.9|1045.7|1044.5|1046.2|1045|1044.2|1043|1054
1739415600000|2025-02-13 03:00:00|1045.8|1044.6|1045.7|1044.5|1046.5|1045.3|1044.5|1043.3|589
1739419200000|2025-02-13 04:00:00|1045.8|1044.6|1046|1044.8|1046|1044.8|1045.2|1044|132
1739422800000|2025-02-13 05:00:00|1046.1|1044.9|1044.7|1043.5|1046.5|1045.3|1044.7|1043.5|1014
1739426400000|2025-02-13 06:00:00|1044.5|1043.3|1045.5|1044.3|1046.4|1045.2|1044.5|1043.3|1984
1739430000000|2025-02-13 07:00:00|1045.6|1044.4|1045.5|1044.3|1046.9|1045.7|1045|1043.8|342
1739433600000|2025-02-13 08:00:00|1045.6|1044.4|1046.5|1045.3|1047|1045.8|1045.5|1044.3|434
1739437200000|2025-02-13 09:00:00|1046.6|1045.4|1043.8|1042.6|1046.7|1045.5|1043.3|1042.1|1351
1739440800000|2025-02-13 10:00:00|1043.7|1042.5|1042.6|1041.4|1043.7|1042.5|1042.2|1041|929
1739444400000|2025-02-13 11:00:00|1042.5|1041.3|1042.3|1041.1|1044.2|1043|1042.3|1041.1|459
1739448000000|2025-02-13 12:00:00|1042.4|1041.2|1040.2|1039|1044|1042.8|1040|1038.8|1981
1739451600000|2025-02-13 13:00:00|1040.3|1039.1|1039.6|1038.4|1042.6|1041.4|1038.6|1037.4|3109
1739455200000|2025-02-13 14:00:00|1039.7|1038.5|1042.8|1041.6|1044.4|1043.2|1039.6|1038.4|11242
1739458800000|2025-02-13 15:00:00|1042.9|1041.7|1041.2|1040|1043.7|1042.5|1039.3|1038.1|14581
1739462400000|2025-02-13 16:00:00|1041|1039.8|1042.2|1041|1043.3|1042.1|1041|1039.8|11718
1739466000000|2025-02-13 17:00:00|1042.1|1040.9|1045.5|1044.3|1046.2|1045|1041.9|1040.7|10536
1739469600000|2025-02-13 18:00:00|1045.7|1044.5|1044|1042.8|1046|1044.8|1042.4|1041.2|6617
1739473200000|2025-02-13 19:00:00|1043.9|1042.7|1044.1|1042.9|1045|1043.8|1043.5|1042.3|6805
1739494800000|2025-02-14 01:00:00|1045|1043.8|1045.1|1043.9|1046|1044.8|1043.8|1042.6|1208
1739498400000|2025-02-14 02:00:00|1045|1043.8|1045.6|1044.4|1046.1|1044.9|1044.3|1043.1|379
1739502000000|2025-02-14 03:00:00|1045.7|1044.5|1045.6|1044.4|1046.4|1045.2|1045.4|1044.2|244
1739505600000|2025-02-14 04:00:00|1045.5|1044.3|1047.4|1046.2|1047.4|1046.2|1045.1|1043.9|315
1739509200000|2025-02-14 05:00:00|1047.3|1046.1|1048.9|1047.7|1049.4|1048.2|1047.2|1046|636
1739512800000|2025-02-14 06:00:00|1048.8|1047.6|1049.1|1047.9|1050.4|1049.2|1048.4|1047.2|1091
1739516400000|2025-02-14 07:00:00|1048.9|1047.7|1051.7|1050.5|1052.1|1050.9|1048.9|1047.7|826
1739520000000|2025-02-14 08:00:00|1051.8|1050.6|1051.8|1050.6|1052.2|1051|1051|1049.8|2479
1739523600000|2025-02-14 09:00:00|1051.7|1050.5|1053|1051.8|1053.3|1052.1|1051.5|1050.3|1403
1739527200000|2025-02-14 10:00:00|1053.1|1051.9|1053.4|1052.2|1053.8|1052.6|1052.9|1051.7|833
1739530800000|2025-02-14 11:00:00|1053.3|1052.1|1054.6|1053.4|1055.2|1054|1052.7|1051.5|1634
1739534400000|2025-02-14 12:00:00|1054.5|1053.3|1051.8|1050.6|1054.8|1053.6|1051.6|1050.4|2120
1739538000000|2025-02-14 13:00:00|1052|1050.8|1051.9|1050.7|1053.3|1052.1|1051|1049.8|2018
1739541600000|2025-02-14 14:00:00|1053.8|1052.6|1054.7|1053.5|1057|1055.8|1052.9|1051.7|12480
1739545200000|2025-02-14 15:00:00|1054.9|1053.7|1057.2|1056|1060.4|1059.2|1053.9|1052.7|11107
1739548800000|2025-02-14 16:00:00|1057.4|1056.2|1056.7|1055.5|1058.2|1057|1054.9|1053.7|5753
1739552400000|2025-02-14 17:00:00|1056.8|1055.6|1053.9|1052.7|1056.8|1055.6|1052.3|1051.1|6067
1739556000000|2025-02-14 18:00:00|1053.8|1052.6|1051.9|1050.7|1054.6|1053.4|1050.5|1049.3|5941
1739559600000|2025-02-14 19:00:00|1052.1|1050.9|1051|1049.8|1053.2|1052|1049.6|1048.4|6669
1739840400000|2025-02-18 01:00:00|1048.4|1047.2|1045.6|1044.4|1048.5|1047.3|1044.3|1043.1|3341
1739844000000|2025-02-18 02:00:00|1045.5|1044.3|1044.9|1043.7|1045.8|1044.6|1044.3|1043.1|639
1739847600000|2025-02-18 03:00:00|1045|1043.8|1044|1042.8|1045.5|1044.3|1043.9|1042.7|235
1739851200000|2025-02-18 04:00:00|1044.2|1043|1043.3|1042.1|1044.2|1043|1043|1041.8|364
1739854800000|2025-02-18 05:00:00|1043.2|1042|1042.1|1040.9|1043.3|1042.1|1041.9|1040.7|407
1739858400000|2025-02-18 06:00:00|1042.3|1041.1|1042.6|1041.4|1042.8|1041.6|1041.3|1040.1|511
1739862000000|2025-02-18 07:00:00|1042.7|1041.5|1044.6|1043.4|1045.5|1044.3|1042.6|1041.4|1073
1739865600000|2025-02-18 08:00:00|1044.9|1043.7|1046.9|1045.7|1047.4|1046.2|1044.9|1043.7|4089
1739869200000|2025-02-18 09:00:00|1047|1045.8|1047.2|1046|1048.6|1047.4|1046.6|1045.4|707
1739872800000|2025-02-18 10:00:00|1047.1|1045.9|1047.4|1046.2|1048.8|1047.6|1046.8|1045.6|335
1739876400000|2025-02-18 11:00:00|1047.7|1046.5|1049.8|1048.6|1051.2|1050|1047.7|1046.5|966
1739880000000|2025-02-18 12:00:00|1049.7|1048.5|1050|1048.8|1050.5|1049.3|1048.4|1047.2|797
1739883600000|2025-02-18 13:00:00|1049.9|1048.7|1053.8|1052.6|1054.7|1053.5|1049.8|1048.6|4322
1739887200000|2025-02-18 14:00:00|1053.7|1052.5|1052.4|1051.2|1056.9|1055.7|1051.4|1050.2|8485
1739890800000|2025-02-18 15:00:00|1052.2|1051|1052.5|1051.3|1053.4|1052.2|1050|1048.8|5315
1739894400000|2025-02-18 16:00:00|1052.7|1051.5|1055.2|1054|1055.5|1054.3|1052.2|1051|5109
1739898000000|2025-02-18 17:00:00|1055.3|1054.1|1055.7|1054.5|1056|1054.8|1052.5|1051.3|5152
1739901600000|2025-02-18 18:00:00|1055.8|1054.6|1054.7|1053.5|1056.9|1055.7|1054.5|1053.3|8151
1739905200000|2025-02-18 19:00:00|1054.4|1053.2|1053.7|1052.5|1054.7|1053.5|1052.6|1051.4|6002
1739926800000|2025-02-19 01:00:00|1054.4|1053.2|1052.8|1051.6|1054.7|1053.5|1051.8|1050.6|1507
1739930400000|2025-02-19 02:00:00|1052.9|1051.7|1052.8|1051.6|1053.6|1052.4|1052.1|1050.9|829
1739934000000|2025-02-19 03:00:00|1052.6|1051.4|1053.3|1052.1|1053.5|1052.3|1052.2|1051|255
1739937600000|2025-02-19 04:00:00|1053.1|1051.9|1053.7|1052.5|1054|1052.8|1052.8|1051.6|131
1739941200000|2025-02-19 05:00:00|1053.6|1052.4|1054.6|1053.4|1055.5|1054.3|1053.3|1052.1|163
1739944800000|2025-02-19 06:00:00|1054.7|1053.5|1054.8|1053.6|1055.6|1054.4|1053.6|1052.4|586
1739948400000|2025-02-19 07:00:00|1054.7|1053.5|1054.2|1053|1055.1|1053.9|1054.1|1052.9|481
1739952000000|2025-02-19 08:00:00|1054.1|1052.9|1056.1|1054.9|1057.1|1055.9|1054.1|1052.9|1169
1739955600000|2025-02-19 09:00:00|1056.3|1055.1|1056.4|1055.2|1057.6|1056.4|1056.1|1054.9|948
1739959200000|2025-02-19 10:00:00|1056.3|1055.1|1056.5|1055.3|1058.4|1057.2|1055.9|1054.7|842
1739962800000|2025-02-19 11:00:00|1056.4|1055.2|1058.4|1057.2|1058.4|1057.2|1055.6|1054.4|1376
1739966400000|2025-02-19 12:00:00|1058.3|1057.1|1054|1052.8|1058.4|1057.2|1054|1052.8|788
1739970000000|2025-02-19 13:00:00|1054.1|1052.9|1053.1|1051.9|1054.8|1053.6|1052.7|1051.5|3544
1739973600000|2025-02-19 14:00:00|1053.2|1052|1055.3|1054.1|1056.2|1055|1052.8|1051.6|8084
1739977200000|2025-02-19 15:00:00|1055.5|1054.3|1062|1060.8|1063|1061.8|1055|1053.8|13052
1739980800000|2025-02-19 16:00:00|1061.8|1060.6|1057.5|1056.3|1062.3|1061.1|1057.3|1056.1|7413
1739984400000|2025-02-19 17:00:00|1057.8|1056.6|1049.3|1048.1|1058.3|1057.1|1047.3|1046.1|10011
1739988000000|2025-02-19 18:00:00|1049.1|1047.9|1046.5|1045.3|1050.3|1049.1|1045|1043.8|8811
1739991600000|2025-02-19 19:00:00|1046.3|1045.1|1048.2|1047|1048.3|1047.1|1046.3|1045.1|4679
1740013200000|2025-02-20 01:00:00|1048.6|1047.4|1049.4|1048.2|1049.8|1048.6|1047.3|1046.1|1523
1740016800000|2025-02-20 02:00:00|1049.6|1048.4|1052.8|1051.6|1052.9|1051.7|1048.9|1047.7|1665
1740020400000|2025-02-20 03:00:00|1052.6|1051.4|1052.6|1051.4|1053.8|1052.6|1051.9|1050.7|900
1740024000000|2025-02-20 04:00:00|1052.5|1051.3|1052.7|1051.5|1052.9|1051.7|1051.9|1050.7|116
1740027600000|2025-02-20 05:00:00|1052.8|1051.6|1055.2|1054|1055.7|1054.5|1052.6|1051.4|442
1740031200000|2025-02-20 06:00:00|1055|1053.8|1055|1053.8|1056|1054.8|1054|1052.8|643
1740034800000|2025-02-20 07:00:00|1054.9|1053.7|1054.2|1053|1054.9|1053.7|1053.7|1052.5|352
1740038400000|2025-02-20 08:00:00|1054.1|1052.9|1053.7|1052.5|1055.6|1054.4|1053.7|1052.5|487
1740042000000|2025-02-20 09:00:00|1053.8|1052.6|1053.3|1052.1|1054.3|1053.1|1052.9|1051.7|299
1740045600000|2025-02-20 10:00:00|1053.2|1052|1053.5|1052.3|1054|1052.8|1053|1051.8|238
1740049200000|2025-02-20 11:00:00|1053.4|1052.2|1053.5|1052.3|1054|1052.8|1052.5|1051.3|540
1740052800000|2025-02-20 12:00:00|1053.4|1052.2|1051.4|1050.2|1055.7|1054.5|1051.1|1049.9|1020
1740056400000|2025-02-20 13:00:00|1051.5|1050.3|1055.8|1054.6|1056.2|1055|1051.3|1050.1|3034
1740060000000|2025-02-20 14:00:00|1057|1055.8|1055.9|1054.7|1057.6|1056.4|1052.8|1051.6|11627
1740063600000|2025-02-20 15:00:00|1056.1|1054.9|1059.2|1058|1059.9|1058.7|1055.2|1054|11800
1740067200000|2025-02-20 16:00:00|1059.3|1058.1|1059.2|1058|1061.7|1060.5|1058.5|1057.3|7764
1740070800000|2025-02-20 17:00:00|1059.1|1057.9|1059|1057.8|1062|1060.8|1057.5|1056.3|5936
1740074400000|2025-02-20 18:00:00|1058.7|1057.5|1059.2|1058|1059.7|1058.5|1057.2|1056|4093
1740078000000|2025-02-20 19:00:00|1059.4|1058.2|1061.2|1060|1062.7|1061.5|1059|1057.8|5610
1740099600000|2025-02-21 01:00:00|1060.4|1059.2|1062.7|1061.5|1064.3|1063.1|1059.1|1057.9|2408
1740103200000|2025-02-21 02:00:00|1062.8|1061.6|1065.3|1064.1|1065.3|1064.1|1061.9|1060.7|1219
1740106800000|2025-02-21 03:00:00|1065.4|1064.2|1064.8|1063.6|1065.8|1064.6|1064.1|1062.9|1106
1740110400000|2025-02-21 04:00:00|1064.7|1063.5|1065.3|1064.1|1065.5|1064.3|1064.7|1063.5|50
1740114000000|2025-02-21 05:00:00|1065.5|1064.3|1065.6|1064.4|1066.3|1065.1|1064.7|1063.5|440
1740117600000|2025-02-21 06:00:00|1065.5|1064.3|1062.1|1060.9|1065.6|1064.4|1061.4|1060.2|1247
1740121200000|2025-02-21 07:00:00|1062.2|1061|1062|1060.8|1064.6|1063.4|1061.8|1060.6|229
1740124800000|2025-02-21 08:00:00|1062.1|1060.9|1061.4|1060.2|1063|1061.8|1060.1|1058.9|1000
1740128400000|2025-02-21 09:00:00|1061.3|1060.1|1060.8|1059.6|1062.3|1061.1|1060.4|1059.2|469
1740132000000|2025-02-21 10:00:00|1060.9|1059.7|1061.9|1060.7|1062|1060.8|1060.7|1059.5|302
1740135600000|2025-02-21 11:00:00|1062|1060.8|1061.7|1060.5|1063.4|1062.2|1061.2|1060|350
1740139200000|2025-02-21 12:00:00|1061.6|1060.4|1060.2|1059|1062.4|1061.2|1058.6|1057.4|1203
1740142800000|2025-02-21 13:00:00|1060.1|1058.9|1061.9|1060.7|1062.7|1061.5|1059.8|1058.6|2215
1740146400000|2025-02-21 14:00:00|1061.7|1060.5|1056|1054.8|1061.7|1060.5|1055.2|1054|10438
1740150000000|2025-02-21 15:00:00|1056.2|1055|1056.2|1055|1057.7|1056.5|1054.5|1053.3|5417
1740153600000|2025-02-21 16:00:00|1056.1|1054.9|1058|1056.8|1059|1057.8|1055.5|1054.3|5277
1740157200000|2025-02-21 17:00:00|1058.2|1057|1055.9|1054.7|1059|1057.8|1054.5|1053.3|9601
1740160800000|2025-02-21 18:00:00|1056|1054.8|1057|1055.8|1057.5|1056.3|1055|1053.8|7984
1740164400000|2025-02-21 19:00:00|1057.1|1055.9|1057.1|1055.9|1057.3|1056.1|1056.5|1055.3|8443
1740358800000|2025-02-24 01:00:00|1057.2|1056|1056.2|1055|1060.1|1058.9|1055.7|1054.5|2517
1740362400000|2025-02-24 02:00:00|1056.1|1054.9|1057.7|1056.5|1059.2|1058|1055.7|1054.5|2204
1740366000000|2025-02-24 03:00:00|1058|1056.8|1056.7|1055.5|1058.1|1056.9|1056|1054.8|489
1740369600000|2025-02-24 04:00:00|1056.6|1055.4|1056.5|1055.3|1057|1055.8|1056.2|1055|125
1740373200000|2025-02-24 05:00:00|1056.2|1055|1054.8|1053.6|1056.6|1055.4|1054.8|1053.6|1137
1740376800000|2025-02-24 06:00:00|1054.6|1053.4|1055.3|1054.1|1055.8|1054.6|1054|1052.8|1502
1740380400000|2025-02-24 07:00:00|1055.5|1054.3|1054|1052.8|1056.3|1055.1|1053.6|1052.4|612
1740384000000|2025-02-24 08:00:00|1054.2|1053|1053.8|1052.6|1054.5|1053.3|1052.9|1051.7|1085
1740387600000|2025-02-24 09:00:00|1053.7|1052.5|1053.1|1051.9|1054|1052.8|1052.4|1051.2|949
1740391200000|2025-02-24 10:00:00|1052.9|1051.7|1052.3|1051.1|1054.1|1052.9|1052.3|1051.1|703
1740394800000|2025-02-24 11:00:00|1052.6|1051.4|1052.6|1051.4|1053.1|1051.9|1052.1|1050.9|857
1740398400000|2025-02-24 12:00:00|1052.3|1051.1|1054.1|1052.9|1056.2|1055|1052.3|1051.1|3719
1740402000000|2025-02-24 13:00:00|1054.3|1053.1|1056.7|1055.5|1056.8|1055.6|1053.8|1052.6|2730
1740405600000|2025-02-24 14:00:00|1056.4|1055.2|1057.1|1055.9|1061.6|1060.4|1056.2|1055|7921
1740409200000|2025-02-24 15:00:00|1057.4|1056.2|1051.6|1050.4|1057.6|1056.4|1051.4|1050.2|11859
1740412800000|2025-02-24 16:00:00|1051.9|1050.7|1049.6|1048.4|1052.4|1051.2|1048.9|1047.7|7697
1740416400000|2025-02-24 17:00:00|1049.9|1048.7|1048.2|1047|1051.4|1050.2|1047.6|1046.4|6828
1740420000000|2025-02-24 18:00:00|1048.4|1047.2|1048.2|1047|1051.5|1050.3|1047.9|1046.7|5656
1740423600000|2025-02-24 19:00:00|1048.4|1047.2|1048.4|1047.2|1048.7|1047.5|1046.2|1045|6888
1740445200000|2025-02-25 01:00:00|1049|1047.8|1050.8|1049.6|1051.2|1050|1047.2|1046|3347
1740448800000|2025-02-25 02:00:00|1050.6|1049.4|1052.8|1051.6|1052.8|1051.6|1050.5|1049.3|2055
1740452400000|2025-02-25 03:00:00|1052.6|1051.4|1051.8|1050.6|1053.5|1052.3|1051.8|1050.6|645
1740456000000|2025-02-25 04:00:00|1051.9|1050.7|1051.9|1050.7|1052.2|1051|1051.3|1050.1|182
1740459600000|2025-02-25 05:00:00|1051.8|1050.6|1053.5|1052.3|1053.8|1052.6|1051.7|1050.5|1257
1740463200000|2025-02-25 06:00:00|1053.4|1052.2|1051.6|1050.4|1053.5|1052.3|1051.3|1050.1|266
1740466800000|2025-02-25 07:00:00|1051.4|1050.2|1051.1|1049.9|1052.6|1051.4|1050.8|1049.6|273
1740470400000|2025-02-25 08:00:00|1050.9|1049.7|1051.3|1050.1|1053.1|1051.9|1050.4|1049.2|878
1740474000000|2025-02-25 09:00:00|1051.6|1050.4|1049.5|1048.3|1052.6|1051.4|1049.5|1048.3|1825
1740477600000|2025-02-25 10:00:00|1049.6|1048.4|1047.8|1046.6|1049.6|1048.4|1047.3|1046.1|1409
1740481200000|2025-02-25 11:00:00|1048|1046.8|1046.6|1045.4|1048.1|1046.9|1046.1|1044.9|1935
1740484800000|2025-02-25 12:00:00|1046.5|1045.3|1045.5|1044.3|1047.4|1046.2|1044.1|1042.9|4448
1740488400000|2025-02-25 13:00:00|1045.4|1044.2|1046|1044.8|1048.1|1046.9|1044.4|1043.2|4417
1740492000000|2025-02-25 14:00:00|1045.9|1044.7|1040.1|1038.9|1046.6|1045.4|1038|1036.8|19155
1740495600000|2025-02-25 15:00:00|1039.9|1038.7|1047.4|1046.2|1049.6|1048.4|1039.6|1038.4|17796
1740499200000|2025-02-25 16:00:00|1047.6|1046.4|1048.4|1047.2|1050.4|1049.2|1046.4|1045.2|13959
1740502800000|2025-02-25 17:00:00|1048.2|1047|1047.7|1046.5|1048.7|1047.5|1045.9|1044.7|16820
1740506400000|2025-02-25 18:00:00|1047.8|1046.6|1048.4|1047.2|1049.9|1048.7|1046.9|1045.7|14521
1740510000000|2025-02-25 19:00:00|1048.3|1047.1|1049.9|1048.7|1049.9|1048.7|1047.9|1046.7|5722
1740531600000|2025-02-26 01:00:00|1048.7|1047.5|1048.1|1046.9|1050.7|1049.5|1047.7|1046.5|2675
1740535200000|2025-02-26 02:00:00|1048.2|1047|1048.5|1047.3|1049|1047.8|1047.5|1046.3|495
1740538800000|2025-02-26 03:00:00|1048.6|1047.4|1047.5|1046.3|1049|1047.8|1047.3|1046.1|420
1740542400000|2025-02-26 04:00:00|1047.4|1046.2|1046.9|1045.7|1047.5|1046.3|1046.8|1045.6|161
1740546000000|2025-02-26 05:00:00|1047|1045.8|1046.3|1045.1|1047|1045.8|1045.7|1044.5|483
1740549600000|2025-02-26 06:00:00|1046.5|1045.3|1046.5|1045.3|1046.8|1045.6|1045.4|1044.2|1130
1740553200000|2025-02-26 07:00:00|1046.7|1045.5|1047.3|1046.1|1047.5|1046.3|1046.3|1045.1|230
1740556800000|2025-02-26 08:00:00|1047.2|1046|1049.1|1047.9|1049.1|1047.9|1047|1045.8|1471
1740560400000|2025-02-26 09:00:00|1049.3|1048.1|1048.1|1046.9|1049.8|1048.6|1047.8|1046.6|670
1740564000000|2025-02-26 10:00:00|1048.2|1047|1046|1044.8|1048.8|1047.6|1045.1|1043.9|950
1740567600000|2025-02-26 11:00:00|1045.8|1044.6|1044.1|1042.9|1047.2|1046|1043.8|1042.6|1047
1740571200000|2025-02-26 12:00:00|1044|1042.8|1044.4|1043.2|1045|1043.8|1042.6|1041.4|3209
1740574800000|2025-02-26 13:00:00|1044.6|1043.4|1047.2|1046|1049.2|1048|1044.6|1043.4|3640
1740578400000|2025-02-26 14:00:00|1047.4|1046.2|1041.4|1040.2|1049.4|1048.2|1040.5|1039.3|13860
1740582000000|2025-02-26 15:00:00|1041.6|1040.4|1039.9|1038.7|1042.9|1041.7|1038.9|1037.7|15973
1740585600000|2025-02-26 16:00:00|1039.6|1038.4|1041.4|1040.2|1042.9|1041.7|1039.1|1037.9|10365
1740589200000|2025-02-26 17:00:00|1041.5|1040.3|1043.7|1042.5|1044|1042.8|1041.4|1040.2|13009
1740592800000|2025-02-26 18:00:00|1043.4|1042.2|1041.9|1040.7|1043.9|1042.7|1039.2|1038|11523
1740596400000|2025-02-26 19:00:00|1041.7|1040.5|1042.7|1041.5|1043.4|1042.2|1041.2|1040|5753
1740618000000|2025-02-27 01:00:00|1042.2|1041|1043.7|1042.5|1045|1043.8|1042.2|1041|1157
1740621600000|2025-02-27 02:00:00|1043.9|1042.7|1043.4|1042.2|1045|1043.8|1042.7|1041.5|595
1740625200000|2025-02-27 03:00:00|1043.5|1042.3|1044.3|1043.1|1046|1044.8|1043.4|1042.2|689
1740628800000|2025-02-27 04:00:00|1044.1|1042.9|1044.9|1043.7|1045.3|1044.1|1043.8|1042.6|466
1740632400000|2025-02-27 05:00:00|1045|1043.8|1045.3|1044.1|1045.5|1044.3|1043.3|1042.1|655
1740636000000|2025-02-27 06:00:00|1045.4|1044.2|1047.5|1046.3|1048|1046.8|1045.1|1043.9|1146
1740639600000|2025-02-27 07:00:00|1047.4|1046.2|1046.8|1045.6|1047.8|1046.6|1045.8|1044.6|478
1740643200000|2025-02-27 08:00:00|1046.7|1045.5|1046.6|1045.4|1047.5|1046.3|1046|1044.8|1167
1740646800000|2025-02-27 09:00:00|1046.4|1045.2|1049.1|1047.9|1049.6|1048.4|1046.3|1045.1|1282
1740650400000|2025-02-27 10:00:00|1048.8|1047.6|1049.3|1048.1|1049.8|1048.6|1048.4|1047.2|985
1740654000000|2025-02-27 11:00:00|1049.4|1048.2|1047.3|1046.1|1050.1|1048.9|1047.3|1046.1|1098
1740657600000|2025-02-27 12:00:00|1047.1|1045.9|1050.5|1049.3|1050.8|1049.6|1046.3|1045.1|3025
1740661200000|2025-02-27 13:00:00|1050.6|1049.4|1048.3|1047.1|1052.2|1051|1048.1|1046.9|4108
1740664800000|2025-02-27 14:00:00|1045.6|1044.4|1046.6|1045.4|1049.1|1047.9|1041.9|1040.7|15526
1740668400000|2025-02-27 15:00:00|1046.5|1045.3|1044.9|1043.7|1048.6|1047.4|1044.6|1043.4|13483
1740672000000|2025-02-27 16:00:00|1045.1|1043.9|1045.4|1044.2|1047.1|1045.9|1044.4|1043.2|10865
1740675600000|2025-02-27 17:00:00|1045.1|1043.9|1043.9|1042.7|1046.3|1045.1|1039.7|1038.5|16659
1740679200000|2025-02-27 18:00:00|1043.8|1042.6|1039.9|1038.7|1043.9|1042.7|1036.5|1035.3|13052
1740682800000|2025-02-27 19:00:00|1040.2|1039|1039.6|1038.4|1040.4|1039.2|1037.6|1036.4|7203
1740704400000|2025-02-28 01:00:00|1040.1|1038.9|1044|1042.8|1044.9|1043.7|1040.1|1038.9|3237
1740708000000|2025-02-28 02:00:00|1043.8|1042.6|1045.2|1044|1046.1|1044.9|1043.1|1041.9|1762
1740711600000|2025-02-28 03:00:00|1045|1043.8|1044.2|1043|1046.9|1045.7|1044|1042.8|1052
1740715200000|2025-02-28 04:00:00|1044.5|1043.3|1043.7|1042.5|1044.6|1043.4|1043.2|1042|145
1740718800000|2025-02-28 05:00:00|1043.5|1042.3|1043.2|1042|1044.5|1043.3|1042.7|1041.5|322
1740722400000|2025-02-28 06:00:00|1043.1|1041.9|1044|1042.8|1045|1043.8|1042.2|1041|909
1740726000000|2025-02-28 07:00:00|1043.9|1042.7|1040.5|1039.3|1044|1042.8|1040.3|1039.1|842
1740729600000|2025-02-28 08:00:00|1040.8|1039.6|1042|1040.8|1042.8|1041.6|1039.8|1038.6|734
1740733200000|2025-02-28 09:00:00|1042.3|1041.1|1042.8|1041.6|1043.5|1042.3|1042|1040.8|695
1740736800000|2025-02-28 10:00:00|1042.7|1041.5|1042|1040.8|1042.8|1041.6|1041.5|1040.3|293
1740740400000|2025-02-28 11:00:00|1041.8|1040.6|1042.9|1041.7|1043|1041.8|1041.3|1040.1|193
1740744000000|2025-02-28 12:00:00|1042.8|1041.6|1041.8|1040.6|1042.9|1041.7|1040|1038.8|1225
1740747600000|2025-02-28 13:00:00|1042.1|1040.9|1043.7|1042.5|1045.1|1043.9|1042.1|1040.9|2594
1740751200000|2025-02-28 14:00:00|1043.4|1042.2|1040|1038.8|1045.6|1044.4|1039.8|1038.6|9519
1740754800000|2025-02-28 15:00:00|1040.1|1038.9|1029.8|1028.6|1041|1039.8|1029.8|1028.6|11797
1740758400000|2025-02-28 16:00:00|1030.1|1028.9|1031.1|1029.9|1031.8|1030.6|1027.1|1025.9|9600
1740762000000|2025-02-28 17:00:00|1030.9|1029.7|1028.4|1027.2|1034.8|1033.6|1028.1|1026.9|9064
1740765600000|2025-02-28 18:00:00|1028.5|1027.3|1028.9|1027.7|1029.9|1028.7|1026.6|1025.4|8122
1740769200000|2025-02-28 19:00:00|1029.1|1027.9|1026.6|1025.4|1029.4|1028.2|1026.6|1025.4|7404
1740963600000|2025-03-03 01:00:00|1029.5|1028.3|1031.2|1030|1032.9|1031.7|1029.4|1028.2|3085
1740967200000|2025-03-03 02:00:00|1031|1029.8|1031.4|1030.2|1032.9|1031.7|1030.9|1029.7|1177
1740970800000|2025-03-03 03:00:00|1031.6|1030.4|1028.9|1027.7|1031.6|1030.4|1027.7|1026.5|1255
1740974400000|2025-03-03 04:00:00|1029.2|1028|1028.9|1027.7|1029.2|1028|1028.1|1026.9|246
1740978000000|2025-03-03 05:00:00|1029|1027.8|1029.4|1028.2|1029.9|1028.7|1027.7|1026.5|1239
1740981600000|2025-03-03 06:00:00|1028.9|1027.7|1030.7|1029.5|1032.9|1031.7|1028.1|1026.9|2537
1740985200000|2025-03-03 07:00:00|1030.5|1029.3|1028.4|1027.2|1030.7|1029.5|1027.9|1026.7|673
1740988800000|2025-03-03 08:00:00|1028.3|1027.1|1028.8|1027.6|1029.4|1028.2|1027.4|1026.2|800
1740992400000|2025-03-03 09:00:00|1028.9|1027.7|1026.2|1025|1028.9|1027.7|1025.5|1024.3|938
1740996000000|2025-03-03 10:00:00|1026.3|1025.1|1025.5|1024.3|1027.2|1026|1025.5|1024.3|756
1740999600000|2025-03-03 11:00:00|1025.6|1024.4|1026.7|1025.5|1027.7|1026.5|1025.5|1024.3|445
1741003200000|2025-03-03 12:00:00|1026.5|1025.3|1024.5|1023.3|1028|1026.8|1023.8|1022.6|2036
1741006800000|2025-03-03 13:00:00|1024.8|1023.6|1024.3|1023.1|1027.2|1026|1023.8|1022.6|2648
1741010400000|2025-03-03 14:00:00|1024.1|1022.9|1019.6|1018.4|1025.8|1024.6|1018.8|1017.6|10895
1741014000000|2025-03-03 15:00:00|1019.4|1018.2|1012.8|1011.6|1020.5|1019.3|1012.3|1011.1|11893
1741017600000|2025-03-03 16:00:00|1013|1011.8|1013.3|1012.1|1016.1|1014.9|1010.8|1009.6|8776
1741021200000|2025-03-03 17:00:00|1013.6|1012.4|1013.9|1012.7|1014.9|1013.7|1010.3|1009.1|6994
1741024800000|2025-03-03 18:00:00|1013.8|1012.6|1013.9|1012.7|1015.5|1014.3|1010.4|1009.2|8983
1741028400000|2025-03-03 19:00:00|1014.1|1012.9|1013.1|1011.9|1016.6|1015.4|1011.8|1010.6|7722
1741050000000|2025-03-04 01:00:00|1014.6|1013.4|1010.7|1009.5|1014.6|1013.4|1005.4|1004.2|5602
1741053600000|2025-03-04 02:00:00|1010.5|1009.3|1010.8|1009.6|1012|1010.8|1009.1|1007.9|1932
1741057200000|2025-03-04 03:00:00|1010.9|1009.7|1013.2|1012|1014.5|1013.3|1010.9|1009.7|1071
1741060800000|2025-03-04 04:00:00|1013.4|1012.2|1012|1010.8|1014|1012.8|1011.7|1010.5|383
1741064400000|2025-03-04 05:00:00|1011.9|1010.7|1010.6|1009.4|1012.4|1011.2|1003.7|1002.5|7044
1741068000000|2025-03-04 06:00:00|1010.7|1009.5|1006.3|1005.1|1011.3|1010.1|1005.3|1004.1|3437
1741071600000|2025-03-04 07:00:00|1006.4|1005.2|1006.7|1005.5|1008|1006.8|1005.4|1004.2|1223
1741075200000|2025-03-04 08:00:00|1006.6|1005.4|1006.9|1005.7|1008.8|1007.6|1006.1|1004.9|1043
1741078800000|2025-03-04 09:00:00|1006.8|1005.6|1006.1|1004.9|1007.8|1006.6|1004.6|1003.4|1260
1741082400000|2025-03-04 10:00:00|1006|1004.8|998.4|997.2|1006.9|1005.7|998|996.8|5734
1741086000000|2025-03-04 11:00:00|998.5|997.3|1003.8|1002.6|1006.3|1005.1|998.4|997.2|5489
1741089600000|2025-03-04 12:00:00|1003.7|1002.5|999.8|998.6|1003.7|1002.5|999.8|998.6|3762
1741093200000|2025-03-04 13:00:00|999.5|998.3|1000.8|999.6|1004.7|1003.5|998.8|997.6|4170
1741096800000|2025-03-04 14:00:00|1001.1|999.9|998.1|996.9|1005.5|1004.3|995.9|994.7|17863
1741100400000|2025-03-04 15:00:00|998|996.8|996.6|995.4|1003.5|1002.3|995.1|993.9|12946
1741104000000|2025-03-04 16:00:00|996.3|995.1|996.8|995.6|1002.1|1000.9|993.6|992.4|9991
1741107600000|2025-03-04 17:00:00|997.1|995.9|1000.2|999|1007.7|1006.5|997.1|995.9|10388
1741111200000|2025-03-04 18:00:00|1000.3|999.1|999.9|998.7|1003.3|1002.1|999.8|998.6|7245
1741114800000|2025-03-04 19:00:00|999.6|998.4|1004.3|1003.1|1004.3|1003.1|999.1|997.9|6257
1741136400000|2025-03-05 01:00:00|1012.9|1011.7|1005.9|1004.7|1014|1012.7|1005.7|1004.5|3993
1741140000000|2025-03-05 02:00:00|1006.1|1004.9|1002.7|1001.5|1006.6|1005.4|1002.4|1001.2|1249
1741143600000|2025-03-05 03:00:00|1002.4|1001.2|1004.7|1003.5|1004.9|1003.7|1001.4|1000.2|1616
1741147200000|2025-03-05 04:00:00|1004.9|1003.7|1004.7|1003.5|1005.8|1004.6|1004.4|1003.2|321
1741150800000|2025-03-05 05:00:00|1004.4|1003.2|1002.2|1001|1004.9|1003.7|1001.9|1000.7|624
1741154400000|2025-03-05 06:00:00|1002.4|1001.2|1001|999.8|1002.9|1001.7|1000.1|998.9|1477
1741158000000|2025-03-05 07:00:00|1001.1|999.9|1005.1|1003.9|1006.4|1005.2|1001.1|999.9|1135
1741161600000|2025-03-05 08:00:00|1005|1003.8|1009.2|1008|1009.4|1008.2|1004.7|1003.5|1630
1741165200000|2025-03-05 09:00:00|1009.1|1007.9|1007.7|1006.5|1009.1|1007.9|1007|1005.8|1415
1741168800000|2025-03-05 10:00:00|1007.4|1006.2|1007.2|1006|1007.4|1006.2|1005.5|1004.3|874
1741172400000|2025-03-05 11:00:00|1007.3|1006.1|1008.2|1007|1010.7|1009.5|1007.2|1006|1447
1741176000000|2025-03-05 12:00:00|1008.4|1007.2|1011|1009.8|1011.4|1010.2|1007.7|1006.5|1611
1741179600000|2025-03-05 13:00:00|1010.9|1009.7|1006.9|1005.7|1012.4|1011.2|1006|1004.8|3371
1741183200000|2025-03-05 14:00:00|1005|1003.8|1001|999.8|1005.4|1004.2|1001|999.8|9106
1741186800000|2025-03-05 15:00:00|1001.2|1000|1007.2|1006|1008.7|1007.5|998.5|997.3|9448
1741190400000|2025-03-05 16:00:00|1007|1005.8|1013.9|1012.7|1014.4|1013.2|1006.7|1005.5|8780
1741194000000|2025-03-05 17:00:00|1013.7|1012.5|1012.2|1011|1013.7|1012.5|1010|1008.8|6796
1741197600000|2025-03-05 18:00:00|1012|1010.8|1013.5|1012.3|1015.5|1014.3|1011|1009.8|6723
1741201200000|2025-03-05 19:00:00|1013.7|1012.5|1014.9|1013.7|1016.2|1015|1013.2|1012|7796
1741222800000|2025-03-06 01:00:00|1021.4|1020.2|1018.8|1017.6|1024.8|1023.6|1016.2|1015|4151
1741226400000|2025-03-06 02:00:00|1018.9|1017.7|1021.4|1020.2|1021.8|1020.6|1018.8|1017.6|1511
1741230000000|2025-03-06 03:00:00|1021.2|1020|1020.4|1019.2|1021.6|1020.4|1019.4|1018.2|648
1741233600000|2025-03-06 04:00:00|1020.1|1018.9|1021.8|1020.6|1021.8|1020.6|1020.1|1018.9|470
1741237200000|2025-03-06 05:00:00|1021.6|1020.4|1021.1|1019.9|1022.1|1020.9|1020.6|1019.4|780
1741240800000|2025-03-06 06:00:00|1021.2|1020|1021.4|1020.2|1023.1|1021.9|1020.9|1019.7|1265
1741244400000|2025-03-06 07:00:00|1021.5|1020.3|1021.4|1020.2|1022.3|1021.1|1020.6|1019.4|594
1741248000000|2025-03-06 08:00:00|1021.5|1020.3|1021.5|1020.3|1022.1|1020.9|1020.4|1019.2|1398
1741251600000|2025-03-06 09:00:00|1021.4|1020.2|1023.1|1021.9|1024.1|1022.9|1020.1|1018.9|1977
1741255200000|2025-03-06 10:00:00|1023|1021.8|1023.1|1021.9|1023.6|1022.4|1021.6|1020.4|970
1741258800000|2025-03-06 11:00:00|1022.8|1021.6|1023.9|1022.7|1024|1022.8|1022.6|1021.4|616
1741262400000|2025-03-06 12:00:00|1024|1022.8|1020.1|1018.9|1024.4|1023.2|1019.1|1017.9|2474
1741266000000|2025-03-06 13:00:00|1020|1018.8|1020|1018.8|1020.4|1019.2|1017|1015.8|2692
1741269600000|2025-03-06 14:00:00|1019.5|1018.3|1018.4|1017.2|1023.9|1022.7|1018.1|1016.9|7647
1741273200000|2025-03-06 15:00:00|1018.5|1017.3|1025.3|1024.1|1027.9|1026.7|1017.2|1016|15641
1741276800000|2025-03-06 16:00:00|1025.5|1024.3|1029.4|1028.2|1038.7|1037.5|1024.8|1023.6|16883
1741280400000|2025-03-06 17:00:00|1029.5|1028.3|1032.1|1030.9|1032.9|1031.7|1026.2|1025|9306
1741284000000|2025-03-06 18:00:00|1032.3|1031.1|1030.7|1029.5|1035.2|1034|1030.5|1029.3|8958
1741287600000|2025-03-06 19:00:00|1030.8|1029.6|1030.5|1029.3|1031.4|1030.2|1029.4|1028.2|8100
1741309200000|2025-03-07 01:00:00|1031|1029.8|1030.4|1029.2|1032.1|1030.9|1028.5|1027.3|1744
1741312800000|2025-03-07 02:00:00|1030.3|1029.1|1030.7|1029.5|1031.7|1030.5|1029.9|1028.7|933
1741316400000|2025-03-07 03:00:00|1030.6|1029.4|1027.5|1026.3|1031.2|1030|1027.3|1026.1|444
1741320000000|2025-03-07 04:00:00|1027.6|1026.4|1027.2|1026|1028|1026.8|1026.9|1025.7|233
1741323600000|2025-03-07 05:00:00|1027.1|1025.9|1027.7|1026.5|1028.1|1026.9|1026.7|1025.5|379
1741327200000|2025-03-07 06:00:00|1027.6|1026.4|1026.3|1025.1|1028.5|1027.3|1026.2|1025|731
1741330800000|2025-03-07 07:00:00|1026.5|1025.3|1027.5|1026.3|1028.4|1027.2|1026.5|1025.3|412
1741334400000|2025-03-07 08:00:00|1027.4|1026.2|1027.2|1026|1028|1026.8|1025.7|1024.5|1412
1741338000000|2025-03-07 09:00:00|1027.4|1026.2|1030.3|1029.1|1031.1|1029.9|1027.2|1026|928
1741341600000|2025-03-07 10:00:00|1030.4|1029.2|1032.2|1031|1033|1031.8|1029|1027.8|1070
1741345200000|2025-03-07 11:00:00|1032.1|1030.9|1029.2|1028|1032.2|1031|1029|1027.8|468
1741348800000|2025-03-07 12:00:00|1029.1|1027.9|1028.5|1027.3|1029.8|1028.6|1027.7|1026.5|1265
1741352400000|2025-03-07 13:00:00|1028.6|1027.4|1027.3|1026.1|1030.5|1029.3|1026.3|1025.1|2188
1741356000000|2025-03-07 14:00:00|1027.6|1026.4|1025.7|1024.5|1028.5|1027.3|1023.7|1022.5|8366
1741359600000|2025-03-07 15:00:00|1026|1024.8|1030.5|1029.3|1033|1031.8|1025.7|1024.5|10706
1741363200000|2025-03-07 16:00:00|1030.4|1029.2|1028.3|1027.1|1034.5|1033.3|1028.1|1026.9|5998
1741366800000|2025-03-07 17:00:00|1028.4|1027.2|1026.2|1025|1029.8|1028.6|1025.2|1024|6850
1741370400000|2025-03-07 18:00:00|1026.4|1025.2|1029.4|1028.2|1031.7|1030.5|1025.8|1024.6|6747
1741374000000|2025-03-07 19:00:00|1029.5|1028.3|1028.3|1027.1|1029.9|1028.7|1027.6|1026.4|5350
1741564800000|2025-03-10 00:00:00|1032.9|1031.7|1031.3|1030.1|1034.9|1033.7|1030.1|1028.9|3671
1741568400000|2025-03-10 01:00:00|1031.4|1030.2|1030.2|1029|1035.9|1034.7|1028.9|1027.7|3600
1741572000000|2025-03-10 02:00:00|1030.4|1029.2|1026.7|1025.5|1031.1|1029.9|1026.7|1025.5|1021
1741575600000|2025-03-10 03:00:00|1026.5|1025.3|1026.7|1025.5|1027.4|1026.2|1025.7|1024.5|414
1741579200000|2025-03-10 04:00:00|1026.6|1025.4|1026.1|1024.9|1027|1025.8|1025.8|1024.6|258
1741582800000|2025-03-10 05:00:00|1026|1024.8|1023.6|1022.4|1026.1|1024.9|1022.9|1021.7|628
1741586400000|2025-03-10 06:00:00|1023.7|1022.5|1025.7|1024.5|1026|1024.8|1023.5|1022.3|739
1741590000000|2025-03-10 07:00:00|1025.8|1024.6|1024.3|1023.1|1026.1|1024.9|1023.7|1022.5|986
1741593600000|2025-03-10 08:00:00|1024.1|1022.9|1024.3|1023.1|1025.5|1024.3|1022.6|1021.4|547
1741597200000|2025-03-10 09:00:00|1024.6|1023.4|1025.8|1024.6|1026.7|1025.5|1024.1|1022.9|614
1741600800000|2025-03-10 10:00:00|1025.9|1024.7|1024.1|1022.9|1026.8|1025.6|1023.4|1022.2|606
1741604400000|2025-03-10 11:00:00|1023.8|1022.6|1027.3|1026.1|1027.5|1026.3|1023.1|1021.9|760
1741608000000|2025-03-10 12:00:00|1027.6|1026.4|1027.5|1026.3|1029.1|1027.9|1027.1|1025.9|1171
1741611600000|2025-03-10 13:00:00|1027.4|1026.2|1021.3|1020.1|1028.7|1027.5|1021.3|1020.1|6574
1741615200000|2025-03-10 14:00:00|1021.5|1020.3|1019.7|1018.5|1022.8|1021.6|1018|1016.8|8659
1741618800000|2025-03-10 15:00:00|1019.5|1018.3|1020.6|1019.4|1021.9|1020.7|1019.4|1018.2|5599
1741622400000|2025-03-10 16:00:00|1020.7|1019.5|1019.9|1018.7|1021.9|1020.7|1018.1|1016.9|3798
1741626000000|2025-03-10 17:00:00|1019.7|1018.5|1018.9|1017.7|1019.9|1018.7|1016.2|1015|5712
1741629600000|2025-03-10 18:00:00|1019.1|1017.9|1017.3|1016.1|1019.4|1018.2|1016.9|1015.7|7611
1741651200000|2025-03-11 00:00:00|1015.3|1014.1|1017.5|1016.3|1019.2|1018|1013.5|1012.3|2056
1741654800000|2025-03-11 01:00:00|1017.3|1016.1|1015.5|1014.3|1017.3|1016.1|1014.6|1013.4|1054
1741658400000|2025-03-11 02:00:00|1015.3|1014.1|1016.7|1015.5|1017.4|1016.2|1014.5|1013.3|545
1741662000000|2025-03-11 03:00:00|1016.8|1015.6|1016.5|1015.3|1017|1015.8|1015.1|1013.9|134
1741665600000|2025-03-11 04:00:00|1016.3|1015.1|1016.1|1014.9|1016.8|1015.6|1015.7|1014.5|135
1741669200000|2025-03-11 05:00:00|1016|1014.8|1015.3|1014.1|1017.1|1015.9|1015|1013.8|282
1741672800000|2025-03-11 06:00:00|1015.4|1014.2|1016|1014.8|1016.5|1015.3|1014.1|1012.9|362
1741676400000|2025-03-11 07:00:00|1015.9|1014.7|1019.5|1018.3|1020.3|1019.1|1015.5|1014.3|578
1741680000000|2025-03-11 08:00:00|1019.7|1018.5|1022|1020.8|1022.2|1021|1019.7|1018.5|743
1741683600000|2025-03-11 09:00:00|1022.1|1020.9|1020.7|1019.5|1022.3|1021.1|1020.3|1019.1|531
1741687200000|2025-03-11 10:00:00|1020.6|1019.4|1022.6|1021.4|1023|1021.8|1020.5|1019.3|591
1741690800000|2025-03-11 11:00:00|1023.4|1022.2|1021.6|1020.4|1023.6|1022.4|1020.4|1019.2|1249
1741694400000|2025-03-11 12:00:00|1021.8|1020.6|1021.7|1020.5|1023.6|1022.4|1021.6|1020.4|925
1741698000000|2025-03-11 13:00:00|1021.6|1020.4|1023.3|1022.1|1025.2|1024|1019.5|1018.3|7923
1741701600000|2025-03-11 14:00:00|1023.2|1022|1019.7|1018.5|1025.1|1023.9|1019.1|1017.9|6237
1741705200000|2025-03-11 15:00:00|1019.6|1018.4|1021.3|1020.1|1021.6|1020.4|1018.9|1017.7|4515
1741708800000|2025-03-11 16:00:00|1021.1|1019.9|1020.2|1019|1023.1|1021.9|1017.4|1016.2|6235
1741712400000|2025-03-11 17:00:00|1020.3|1019.1|1018.7|1017.5|1020.4|1019.2|1017.1|1015.9|5041
1741716000000|2025-03-11 18:00:00|1018.8|1017.6|1014|1012.8|1019.1|1017.9|1014|1012.8|6663
1741737600000|2025-03-12 00:00:00|1017.4|1016.2|1016.5|1015.3|1018|1016.8|1015|1013.8|1170
1741741200000|2025-03-12 01:00:00|1016.6|1015.4|1014.4|1013.2|1016.8|1015.6|1014.4|1013.2|1373
1741744800000|2025-03-12 02:00:00|1014.6|1013.4|1014.6|1013.4|1015.5|1014.3|1013.8|1012.6|444
1741748400000|2025-03-12 03:00:00|1014.7|1013.5|1015.1|1013.9|1015.6|1014.4|1014.7|1013.5|142
1741752000000|2025-03-12 04:00:00|1015|1013.8|1015.7|1014.5|1015.7|1014.5|1015|1013.8|56
1741755600000|2025-03-12 05:00:00|1015.6|1014.4|1016.2|1015|1016.2|1015|1014.6|1013.4|285
1741759200000|2025-03-12 06:00:00|1016.1|1014.9|1012.7|1011.5|1016.7|1015.5|1012.5|1011.3|662
1741762800000|2025-03-12 07:00:00|1012.5|1011.3|1012|1010.8|1013|1011.8|1011.7|1010.5|553
1741766400000|2025-03-12 08:00:00|1012.2|1011|1009.6|1008.4|1013|1011.8|1009.4|1008.2|1533
1741770000000|2025-03-12 09:00:00|1009.7|1008.5|1007.5|1006.3|1009.8|1008.6|1007|1005.8|2371
1741773600000|2025-03-12 10:00:00|1007.7|1006.5|1006.5|1005.3|1008.8|1007.6|1006.3|1005.1|1075
1741777200000|2025-03-12 11:00:00|1006.3|1005.1|1010.1|1008.9|1010.5|1009.3|1006.3|1005.1|1886
1741780800000|2025-03-12 12:00:00|1010|1008.8|1006.4|1005.2|1010.2|1009|1006.2|1005|3459
1741784400000|2025-03-12 13:00:00|1007|1005.8|1007.2|1006|1010.6|1009.4|1005.6|1004.4|10375
1741788000000|2025-03-12 14:00:00|1007|1005.8|1001.8|1000.6|1007.3|1006.1|1000.5|999.3|12435
1741791600000|2025-03-12 15:00:00|1001.5|1000.3|1002.3|1001.1|1002.5|1001.3|998.6|997.4|9577
1741795200000|2025-03-12 16:00:00|1002.5|1001.3|1001.6|1000.4|1005.1|1003.9|1001.3|1000.1|5216
1741798800000|2025-03-12 17:00:00|1001.4|1000.2|1003.9|1002.7|1005.8|1004.6|1001|999.8|4971
1741802400000|2025-03-12 18:00:00|1004|1002.8|1006.2|1005|1006.6|1005.4|1003.4|1002.2|6083
1741824000000|2025-03-13 00:00:00|1008.2|1007|1006.2|1005|1008.2|1007|1005.4|1004.2|1036
1741827600000|2025-03-13 01:00:00|1006|1004.8|1007|1005.8|1007.9|1006.7|1004|1002.8|1646
1741831200000|2025-03-13 02:00:00|1006.9|1005.7|1008.4|1007.2|1009.2|1008|1006.4|1005.2|670
1741834800000|2025-03-13 03:00:00|1008.2|1007|1009.2|1008|1009.7|1008.5|1007.7|1006.5|729
1741838400000|2025-03-13 04:00:00|1009.1|1007.9|1008.5|1007.3|1009.2|1008|1008.3|1007.1|133
1741842000000|2025-03-13 05:00:00|1008.3|1007.1|1009.2|1008|1009.9|1008.7|1007.7|1006.5|322
1741845600000|2025-03-13 06:00:00|1009.1|1007.9|1011.1|1009.9|1011.5|1010.3|1008.9|1007.7|578
1741849200000|2025-03-13 07:00:00|1011|1009.8|1011.1|1009.9|1013|1011.8|1010.5|1009.3|877
1741852800000|2025-03-13 08:00:00|1011.2|1010|1012.3|1011.1|1013.3|1012.1|1011.1|1009.9|689
1741856400000|2025-03-13 09:00:00|1012.5|1011.3|1012.5|1011.3|1013|1011.8|1011|1009.8|925
1741860000000|2025-03-13 10:00:00|1012.4|1011.2|1014|1012.8|1014.4|1013.2|1012|1010.8|2004
1741863600000|2025-03-13 11:00:00|1013.9|1012.7|1015.2|1014|1015.4|1014.2|1013|1011.8|1222
1741867200000|2025-03-13 12:00:00|1015.3|1014.1|1016.4|1015.2|1016.7|1015.5|1014.6|1013.4|2254
1741870800000|2025-03-13 13:00:00|1015.6|1014.4|1020|1018.8|1020.3|1019.1|1015.4|1014.2|9182
1741874400000|2025-03-13 14:00:00|1019.9|1018.7|1021.5|1020.3|1022.3|1021.1|1017.9|1016.7|9128
1741878000000|2025-03-13 15:00:00|1021.6|1020.4|1017.6|1016.4|1022|1020.8|1015.4|1014.2|6511
1741881600000|2025-03-13 16:00:00|1017.4|1016.2|1018.2|1017|1019.3|1018.1|1016.6|1015.4|4875
1741885200000|2025-03-13 17:00:00|1018.3|1017.1|1016.6|1015.4|1018.6|1017.4|1015.7|1014.5|5481
1741888800000|2025-03-13 18:00:00|1016.4|1015.2|1013.8|1012.6|1017.1|1015.9|1012.7|1011.5|7178
1741910400000|2025-03-14 00:00:00|1011.7|1010.5|1011|1009.8|1012.7|1011.5|1010|1008.8|1378
1741914000000|2025-03-14 01:00:00|1011.1|1009.9|1013.4|1012.2|1013.9|1012.7|1010|1008.8|2174
1741917600000|2025-03-14 02:00:00|1013.3|1012.1|1014|1012.8|1014.1|1012.9|1012.8|1011.6|667
1741921200000|2025-03-14 03:00:00|1014.1|1012.9|1014.9|1013.7|1015.4|1014.2|1014.1|1012.9|438
1741924800000|2025-03-14 04:00:00|1015|1013.8|1015.4|1014.2|1015.5|1014.3|1014.4|1013.2|122
1741928400000|2025-03-14 05:00:00|1015.3|1014.1|1017.1|1015.9|1017.4|1016.2|1014.9|1013.7|516
1741932000000|2025-03-14 06:00:00|1016.9|1015.7|1016.3|1015.1|1017.1|1015.9|1015.9|1014.7|337
1741935600000|2025-03-14 07:00:00|1016.2|1015|1015.9|1014.7|1016.9|1015.7|1015.4|1014.2|223
1741939200000|2025-03-14 08:00:00|1015.8|1014.6|1014.6|1013.4|1015.9|1014.7|1014.4|1013.2|739
1741942800000|2025-03-14 09:00:00|1014.5|1013.3|1014.7|1013.5|1015.4|1014.2|1013.4|1012.2|492
1741946400000|2025-03-14 10:00:00|1014.6|1013.4|1014|1012.8|1016.4|1015.2|1013.7|1012.5|409
1741950000000|2025-03-14 11:00:00|1014.2|1013|1013.1|1011.9|1015|1013.8|1012.7|1011.5|748
1741953600000|2025-03-14 12:00:00|1013.2|1012|1015.9|1014.7|1016.4|1015.2|1013|1011.8|972
1741957200000|2025-03-14 13:00:00|1015.7|1014.5|1014.6|1013.4|1018.9|1017.7|1013.8|1012.6|7955
1741960800000|2025-03-14 14:00:00|1014.3|1013.1|1016.5|1015.3|1017|1015.8|1010.3|1009.1|9128
1741964400000|2025-03-14 15:00:00|1016.4|1015.2|1016.9|1015.7|1019.2|1018|1014.3|1013.1|4839
1741968000000|2025-03-14 16:00:00|1017|1015.8|1020.5|1019.3|1020.7|1019.5|1016.6|1015.4|5860
1741971600000|2025-03-14 17:00:00|1020.2|1019|1019.7|1018.5|1022.5|1021.3|1018.9|1017.7|6456
1741975200000|2025-03-14 18:00:00|1019.5|1018.3|1022|1020.8|1022.3|1021.1|1019.3|1018.1|4970
1742169600000|2025-03-17 00:00:00|1023.5|1022.3|1026|1024.8|1026.9|1025.7|1022.9|1021.7|2380
1742173200000|2025-03-17 01:00:00|1026.1|1024.9|1025.4|1024.2|1027.1|1025.9|1025.3|1024.1|806
1742176800000|2025-03-17 02:00:00|1025.5|1024.3|1024.6|1023.4|1025.7|1024.5|1024.4|1023.2|311
1742180400000|2025-03-17 03:00:00|1024.4|1023.2|1024.9|1023.7|1025.2|1024|1024.2|1023|119
1742184000000|2025-03-17 04:00:00|1024.7|1023.5|1024.7|1023.5|1025.2|1024|1024.4|1023.2|33
1742187600000|2025-03-17 05:00:00|1024.6|1023.4|1023.7|1022.5|1024.7|1023.5|1023.5|1022.3|209
1742191200000|2025-03-17 06:00:00|1023.9|1022.7|1022.4|1021.2|1024|1022.8|1022.1|1020.9|453
1742194800000|2025-03-17 07:00:00|1022.7|1021.5|1022.3|1021.1|1023.2|1022|1022|1020.8|329
1742198400000|2025-03-17 08:00:00|1022.2|1021|1021.9|1020.7|1022.4|1021.2|1020.9|1019.7|738
1742202000000|2025-03-17 09:00:00|1021.8|1020.6|1021.9|1020.7|1022.9|1021.7|1021.4|1020.2|511
1742205600000|2025-03-17 10:00:00|1022.1|1020.9|1021.9|1020.7|1022.9|1021.7|1020.6|1019.4|563
1742209200000|2025-03-17 11:00:00|1021.8|1020.6|1022.8|1021.6|1023.2|1022|1020.8|1019.6|675
1742212800000|2025-03-17 12:00:00|1022.9|1021.7|1023.1|1021.9|1024.9|1023.7|1022.2|1021|1296
1742216400000|2025-03-17 13:00:00|1023.8|1022.6|1017.1|1015.9|1024.2|1023|1017.1|1015.9|5370
1742220000000|2025-03-17 14:00:00|1016.9|1015.7|1017.4|1016.2|1020.4|1019.2|1016.9|1015.7|4335
1742223600000|2025-03-17 15:00:00|1017.6|1016.4|1020.8|1019.6|1021.1|1019.9|1015.8|1014.6|4969
1742227200000|2025-03-17 16:00:00|1020.6|1019.4|1021.2|1020|1021.8|1020.6|1016.7|1015.5|5796
1742230800000|2025-03-17 17:00:00|1021.3|1020.1|1021.2|1020|1022.7|1021.5|1019.2|1018|3641
1742234400000|2025-03-17 18:00:00|1021.4|1020.2|1020.5|1019.3|1021.5|1020.3|1019|1017.8|3435
1742256000000|2025-03-18 00:00:00|1020.7|1019.5|1022.2|1021|1023.3|1022.1|1020.1|1018.9|842
1742259600000|2025-03-18 01:00:00|1022.3|1021.1|1021.6|1020.4|1022.8|1021.6|1021|1019.8|454
1742263200000|2025-03-18 02:00:00|1021.5|1020.3|1021.6|1020.4|1022.8|1021.6|1021.3|1020.1|525
1742266800000|2025-03-18 03:00:00|1021.5|1020.3|1020.8|1019.6|1021.8|1020.6|1020.8|1019.6|366
1742270400000|2025-03-18 04:00:00|1020.9|1019.7|1021.3|1020.1|1021.8|1020.6|1020.8|1019.6|86
1742274000000|2025-03-18 05:00:00|1021.2|1020|1020.1|1018.9|1022.2|1021|1019.8|1018.6|365
1742277600000|2025-03-18 06:00:00|1020.2|1019|1021.6|1020.4|1022.2|1021|1019.8|1018.6|416
1742281200000|2025-03-18 07:00:00|1021.5|1020.3|1023|1021.8|1023.5|1022.3|1021.3|1020.1|307
1742284800000|2025-03-18 08:00:00|1022.9|1021.7|1023.1|1021.9|1023.8|1022.6|1022.1|1020.9|422
1742288400000|2025-03-18 09:00:00|1023|1021.8|1020.6|1019.4|1023.3|1022.1|1019.8|1018.6|498
1742292000000|2025-03-18 10:00:00|1020.8|1019.6|1021.7|1020.5|1021.9|1020.7|1020.1|1018.9|188
1742295600000|2025-03-18 11:00:00|1021.6|1020.4|1023.6|1022.4|1023.6|1022.4|1021.4|1020.2|740
1742299200000|2025-03-18 12:00:00|1023.8|1022.6|1022.9|1021.7|1024.1|1022.9|1022.3|1021.1|1188
1742302800000|2025-03-18 13:00:00|1022.7|1021.5|1023.4|1022.2|1027.1|1025.9|1022.2|1021|9407
1742306400000|2025-03-18 14:00:00|1023.5|1022.3|1020.9|1019.7|1023.8|1022.6|1018.4|1017.2|9404
1742310000000|2025-03-18 15:00:00|1021.1|1019.9|1020.6|1019.4|1024.7|1023.5|1019.9|1018.7|6511
1742313600000|2025-03-18 16:00:00|1020.4|1019.2|1018.1|1016.9|1022.9|1021.7|1017.9|1016.7|8246
1742317200000|2025-03-18 17:00:00|1017.9|1016.7|1018.4|1017.2|1020.1|1018.9|1016.9|1015.7|5511
1742320800000|2025-03-18 18:00:00|1018.5|1017.3|1018|1016.8|1019.6|1018.4|1017.4|1016.2|4109
1742342400000|2025-03-19 00:00:00|1018.7|1017.5|1020|1018.8|1020.2|1019|1017.7|1016.5|1075
1742346000000|2025-03-19 01:00:00|1019.9|1018.7|1019.5|1018.3|1020.4|1019.2|1018|1016.8|2771
1742349600000|2025-03-19 02:00:00|1019.3|1018.1|1020.2|1019|1021|1019.8|1018.8|1017.6|1405
1742353200000|2025-03-19 03:00:00|1020.1|1018.9|1020.2|1019|1020.7|1019.5|1019|1017.8|273
1742356800000|2025-03-19 04:00:00|1020.1|1018.9|1020.5|1019.3|1020.7|1019.5|1020|1018.8|132
1742360400000|2025-03-19 05:00:00|1020.6|1019.4|1019.5|1018.3|1021.2|1020|1019.2|1018|768
1742364000000|2025-03-19 06:00:00|1019.4|1018.2|1017.3|1016.1|1019.7|1018.5|1016.8|1015.6|1614
1742367600000|2025-03-19 07:00:00|1017.2|1016|1016.9|1015.7|1018.1|1016.9|1016.1|1014.9|890
1742371200000|2025-03-19 08:00:00|1016.7|1015.5|1018.8|1017.6|1020.1|1018.9|1016.7|1015.5|454
1742374800000|2025-03-19 09:00:00|1018.5|1017.3|1018.9|1017.7|1019|1017.8|1017.3|1016.1|1407
1742378400000|2025-03-19 10:00:00|1019|1017.8|1019.7|1018.5|1020|1018.8|1017.5|1016.3|229
1742382000000|2025-03-19 11:00:00|1019.8|1018.6|1015.7|1014.5|1021.5|1020.3|1015.3|1014.1|1988
1742385600000|2025-03-19 12:00:00|1015.8|1014.6|1015.5|1014.3|1016.3|1015.1|1014.8|1013.6|742
1742389200000|2025-03-19 13:00:00|1016.9|1015.7|1016|1014.8|1019.2|1018|1014.5|1013.3|5483
1742392800000|2025-03-19 14:00:00|1015.7|1014.5|1017.6|1016.4|1021.6|1020.4|1014.7|1013.5|11466
1742396400000|2025-03-19 15:00:00|1017.7|1016.5|1014.5|1013.3|1018|1016.8|1012.7|1011.5|7718
1742400000000|2025-03-19 16:00:00|1014.2|1013|1013.9|1012.7|1016.4|1015.2|1012.7|1011.5|7145
1742403600000|2025-03-19 17:00:00|1013.8|1012.6|1012.2|1011|1014.4|1013.2|1012.2|1011|8415
1742407200000|2025-03-19 18:00:00|1012.4|1011.2|1013.8|1012.6|1014.4|1013.2|1012.1|1010.9|5505
1742428800000|2025-03-20 00:00:00|1014.8|1013.6|1016.2|1015|1017.9|1016.7|1014.6|1013.4|2020
1742432400000|2025-03-20 01:00:00|1016.4|1015.2|1015|1013.8|1017.4|1016.2|1014.5|1013.3|433
1742436000000|2025-03-20 02:00:00|1015.2|1014|1017.2|1016|1018.2|1017|1015|1013.8|892
1742439600000|2025-03-20 03:00:00|1017|1015.8|1016.7|1015.5|1017.4|1016.2|1016.4|1015.2|99
1742443200000|2025-03-20 04:00:00|1016.6|1015.4|1016.2|1015|1016.7|1015.5|1016.2|1015|158
1742446800000|2025-03-20 05:00:00|1015.9|1014.7|1013|1011.8|1015.9|1014.7|1012.6|1011.4|687
1742450400000|2025-03-20 06:00:00|1013.1|1011.9|1011.7|1010.5|1013.8|1012.6|1011.6|1010.4|1683
1742454000000|2025-03-20 07:00:00|1011.9|1010.7|1011.7|1010.5|1012.4|1011.2|1011.2|1010|588
1742457600000|2025-03-20 08:00:00|1011.6|1010.4|1011|1009.8|1011.7|1010.5|1010.7|1009.5|692
1742461200000|2025-03-20 09:00:00|1010.9|1009.7|1010.4|1009.2|1011.4|1010.2|1010|1008.8|1278
1742464800000|2025-03-20 10:00:00|1010.5|1009.3|1010.2|1009|1010.9|1009.7|1009.7|1008.5|1015
1742468400000|2025-03-20 11:00:00|1010|1008.8|1011.8|1010.6|1012.1|1010.9|1009.7|1008.5|985
1742472000000|2025-03-20 12:00:00|1011.6|1010.4|1011|1009.8|1011.9|1010.7|1009.9|1008.7|873
1742475600000|2025-03-20 13:00:00|1010.8|1009.6|1017|1015.8|1017.5|1016.3|1010|1008.8|9722
1742479200000|2025-03-20 14:00:00|1016.9|1015.7|1011|1009.8|1018.5|1017.3|1010.7|1009.5|12163
1742482800000|2025-03-20 15:00:00|1010.9|1009.7|1014.6|1013.4|1015.4|1014.2|1010.8|1009.6|6307
1742486400000|2025-03-20 16:00:00|1014.8|1013.6|1017.5|1016.3|1017.8|1016.6|1014.3|1013.1|5482
1742490000000|2025-03-20 17:00:00|1017.3|1016.1|1017.3|1016.1|1019.8|1018.6|1016|1014.8|6525
1742493600000|2025-03-20 18:00:00|1017.2|1016|1019.2|1018|1019.5|1018.3|1016.9|1015.7|7156
1742515200000|2025-03-21 00:00:00|1020.1|1018.9|1019.4|1018.2|1022.4|1021.2|1019.3|1018.1|1030
1742518800000|2025-03-21 01:00:00|1019.2|1018|1015.4|1014.2|1019.6|1018.4|1014.7|1013.5|2402
1742522400000|2025-03-21 02:00:00|1015.3|1014.1|1014.7|1013.5|1016.2|1015|1014.6|1013.4|862
1742526000000|2025-03-21 03:00:00|1014.9|1013.7|1014.9|1013.7|1015.4|1014.2|1014.7|1013.5|213
1742529600000|2025-03-21 04:00:00|1015.1|1013.9|1015.2|1014|1015.6|1014.4|1014.9|1013.7|123
1742533200000|2025-03-21 05:00:00|1015.4|1014.2|1014.7|1013.5|1015.7|1014.5|1014.6|1013.4|165
1742536800000|2025-03-21 06:00:00|1014.6|1013.4|1016|1014.8|1016|1014.8|1014.6|1013.4|140
1742540400000|2025-03-21 07:00:00|1016.1|1014.9|1018|1016.8|1018.2|1017|1016.1|1014.9|874
1742544000000|2025-03-21 08:00:00|1017.9|1016.7|1016.7|1015.5|1018|1016.8|1015.9|1014.7|398
1742547600000|2025-03-21 09:00:00|1016.8|1015.6|1017.6|1016.4|1018.5|1017.3|1016.1|1014.9|544
1742551200000|2025-03-21 10:00:00|1017.9|1016.7|1019.2|1018|1019.9|1018.7|1017.6|1016.4|742
1742554800000|2025-03-21 11:00:00|1019.1|1017.9|1019.3|1018.1|1020|1018.8|1018|1016.8|1133
1742558400000|2025-03-21 12:00:00|1019.1|1017.9|1017|1015.8|1019.1|1017.9|1015.5|1014.3|981
1742562000000|2025-03-21 13:00:00|1016.4|1015.2|1017.2|1016|1019|1017.8|1014.1|1012.9|6747
1742565600000|2025-03-21 14:00:00|1017.1|1015.9|1012.3|1011.1|1017.9|1016.7|1011|1009.8|9065
1742569200000|2025-03-21 15:00:00|1012.5|1011.3|1010.4|1009.2|1013.9|1012.7|1010.3|1009.1|5364
1742572800000|2025-03-21 16:00:00|1010.3|1009.1|1012.9|1011.7|1013|1011.8|1009.9|1008.7|4674
1742576400000|2025-03-21 17:00:00|1013|1011.8|1015.8|1014.6|1016.4|1015.2|1012.8|1011.6|8205
1742580000000|2025-03-21 18:00:00|1016|1014.8|1015.1|1013.9|1016.4|1015.2|1014.8|1013.6|5860
1742774400000|2025-03-24 00:00:00|1016.2|1015|1014.6|1013.4|1017.2|1016|1013.8|1012.6|1301
1742778000000|2025-03-24 01:00:00|1014.5|1013.3|1012|1010.8|1015.1|1013.9|1011.6|1010.4|1172
1742781600000|2025-03-24 02:00:00|1012.1|1010.9|1011.8|1010.6|1012.6|1011.4|1011.6|1010.4|171
1742785200000|2025-03-24 03:00:00|1011.9|1010.7|1012.7|1011.5|1013.7|1012.5|1011.9|1010.7|151
1742788800000|2025-03-24 04:00:00|1012.4|1011.2|1012.8|1011.6|1013|1011.8|1012.4|1011.2|95
1742792400000|2025-03-24 05:00:00|1012.6|1011.4|1013.4|1012.2|1013.7|1012.5|1012.5|1011.3|173
1742796000000|2025-03-24 06:00:00|1013.5|1012.3|1012.9|1011.7|1013.6|1012.4|1012.2|1011|174
1742799600000|2025-03-24 07:00:00|1013|1011.8|1012.7|1011.5|1013.4|1012.2|1012.1|1010.9|299
1742803200000|2025-03-24 08:00:00|1012.6|1011.4|1011.3|1010.1|1013.3|1012.1|1011.3|1010.1|687
1742806800000|2025-03-24 09:00:00|1011.4|1010.2|1013|1011.8|1013.3|1012.1|1011|1009.8|590
1742810400000|2025-03-24 10:00:00|1013.1|1011.9|1014.5|1013.3|1015.3|1014.1|1013|1011.8|691
1742814000000|2025-03-24 11:00:00|1014.3|1013.1|1011.2|1010|1014.3|1013.1|1010.7|1009.5|1353
1742817600000|2025-03-24 12:00:00|1011.3|1010.1|1012.5|1011.3|1012.7|1011.5|1010.4|1009.2|1783
1742821200000|2025-03-24 13:00:00|1011.5|1010.3|1011.9|1010.7|1013.7|1012.5|1009.4|1008.2|6740
1742824800000|2025-03-24 14:00:00|1011.8|1010.6|1011.4|1010.2|1013.4|1012.2|1010.3|1009.1|7168
1742828400000|2025-03-24 15:00:00|1011.3|1010.1|1013.6|1012.4|1014.2|1013|1011.3|1010.1|5899
1742832000000|2025-03-24 16:00:00|1013.7|1012.5|1015.1|1013.9|1016.2|1015|1013.5|1012.3|6019
1742835600000|2025-03-24 17:00:00|1015.3|1014.1|1013.1|1011.9|1015.6|1014.4|1012.8|1011.6|5987
1742839200000|2025-03-24 18:00:00|1013.2|1012|1013|1011.8|1014.1|1012.9|1012.8|1011.6|4854
1742860800000|2025-03-25 00:00:00|1013.7|1012.5|1011|1009.8|1014|1012.8|1010.6|1009.4|1068
1742864400000|2025-03-25 01:00:00|1010.9|1009.7|1012.8|1011.6|1013.2|1012|1010.5|1009.3|798
1742868000000|2025-03-25 02:00:00|1013|1011.8|1011.6|1010.4|1013.2|1012|1011.6|1010.4|463
1742871600000|2025-03-25 03:00:00|1011.5|1010.3|1011.8|1010.6|1012.5|1011.3|1010.8|1009.6|522
1742875200000|2025-03-25 04:00:00|1011.6|1010.4|1011.8|1010.6|1012|1010.8|1011.5|1010.3|127
1742878800000|2025-03-25 05:00:00|1011.5|1010.3|1011.3|1010.1|1012.1|1010.9|1010.8|1009.6|243
1742882400000|2025-03-25 06:00:00|1011.4|1010.2|1011.5|1010.3|1011.9|1010.7|1011|1009.8|257
1742886000000|2025-03-25 07:00:00|1011.6|1010.4|1011.2|1010|1011.9|1010.7|1011.2|1010|855
1742889600000|2025-03-25 08:00:00|1011.3|1010.1|1009|1007.8|1011.4|1010.2|1008.5|1007.3|2127
1742893200000|2025-03-25 09:00:00|1009.1|1007.9|1009.4|1008.2|1009.6|1008.4|1008.6|1007.4|675
1742896800000|2025-03-25 10:00:00|1009.5|1008.3|1009.7|1008.5|1010.1|1008.9|1008.2|1007|690
1742900400000|2025-03-25 11:00:00|1009.6|1008.4|1008.9|1007.7|1010.6|1009.4|1008.8|1007.6|814
1742904000000|2025-03-25 12:00:00|1009|1007.8|1009|1007.8|1009.6|1008.4|1007.4|1006.2|2769
1742907600000|2025-03-25 13:00:00|1009.1|1007.9|1009.9|1008.7|1014.3|1013.1|1009|1007.8|8436
1742911200000|2025-03-25 14:00:00|1009.8|1008.6|1011.2|1010|1012.5|1011.3|1008.9|1007.7|7701
1742914800000|2025-03-25 15:00:00|1011.3|1010.1|1007.7|1006.5|1012.6|1011.4|1006.3|1005.1|6859
1742918400000|2025-03-25 16:00:00|1007.8|1006.6|1006.6|1005.4|1008.1|1006.9|1005.4|1004.2|6957
1742922000000|2025-03-25 17:00:00|1006.3|1005.1|1008.5|1007.3|1009.2|1008|1006.1|1004.9|5203
1742925600000|2025-03-25 18:00:00|1008.6|1007.4|1009.5|1008.3|1009.8|1008.6|1008.5|1007.3|3539
1742947200000|2025-03-26 00:00:00|1010.7|1009.5|1009.5|1008.3|1011.3|1010.1|1009|1007.8|442
1742950800000|2025-03-26 01:00:00|1009.4|1008.2|1010.3|1009.1|1010.7|1009.5|1008.3|1007.1|822
1742954400000|2025-03-26 02:00:00|1010.2|1009|1008|1006.8|1010.8|1009.6|1007.4|1006.2|733
1742958000000|2025-03-26 03:00:00|1007.9|1006.7|1006.8|1005.6|1008.1|1006.9|1006.7|1005.5|404
1742961600000|2025-03-26 04:00:00|1006.9|1005.7|1006.8|1005.6|1007.1|1005.9|1006.7|1005.5|265
1742965200000|2025-03-26 05:00:00|1006.9|1005.7|1006.5|1005.3|1007.1|1005.9|1004.8|1003.6|1135
1742968800000|2025-03-26 06:00:00|1006.4|1005.2|1007.2|1006|1007.8|1006.6|1006.3|1005.1|360
1742972400000|2025-03-26 07:00:00|1007.3|1006.1|1008|1006.8|1008.8|1007.6|1007.2|1006|478
1742976000000|2025-03-26 08:00:00|1007.9|1006.7|1008.7|1007.5|1009.4|1008.2|1007.8|1006.6|351
1742979600000|2025-03-26 09:00:00|1008.8|1007.6|1010.1|1008.9|1010.9|1009.7|1008.1|1006.9|792
1742983200000|2025-03-26 10:00:00|1010.2|1009|1010.2|1009|1010.9|1009.7|1009.9|1008.7|615
1742986800000|2025-03-26 11:00:00|1010.3|1009.1|1011.4|1010.2|1013.3|1012.1|1009.7|1008.5|2028
1742990400000|2025-03-26 12:00:00|1011.3|1010.1|1012|1010.8|1012.1|1010.9|1010|1008.8|1152
1742994000000|2025-03-26 13:00:00|1011.9|1010.7|1013.1|1011.9|1015.7|1014.5|1010.5|1009.3|6944
1742997600000|2025-03-26 14:00:00|1012.9|1011.7|1012.7|1011.5|1015.3|1014.1|1012.2|1011|7077
1743001200000|2025-03-26 15:00:00|1012.6|1011.4|1013.4|1012.2|1014.1|1012.9|1011.4|1010.2|5059
1743004800000|2025-03-26 16:00:00|1013.6|1012.4|1013.1|1011.9|1013.6|1012.4|1011.4|1010.2|4717
1743008400000|2025-03-26 17:00:00|1013|1011.8|1008.7|1007.5|1013.4|1012.2|1008.6|1007.4|11191
1743012000000|2025-03-26 18:00:00|1008.8|1007.6|1008.4|1007.2|1009.2|1008|1007.9|1006.7|5183
1743033600000|2025-03-27 00:00:00|1009.7|1008.5|1008.8|1007.6|1010.1|1008.9|1008.5|1007.3|614
1743037200000|2025-03-27 01:00:00|1009|1007.8|1009.4|1008.2|1009.7|1008.5|1007.4|1006.2|730
1743040800000|2025-03-27 02:00:00|1009.3|1008.1|1010.8|1009.6|1011|1009.8|1009.3|1008.1|261
1743044400000|2025-03-27 03:00:00|1010.7|1009.5|1010.9|1009.7|1011.3|1010.1|1010.5|1009.3|236
1743048000000|2025-03-27 04:00:00|1011.1|1009.9|1010.9|1009.7|1011.3|1010.1|1010.9|1009.7|52
1743051600000|2025-03-27 05:00:00|1010.7|1009.5|1010.6|1009.4|1011.4|1010.2|1010.6|1009.4|105
1743055200000|2025-03-27 06:00:00|1010.7|1009.5|1009.1|1007.9|1011.4|1010.2|1009.1|1007.9|318
1743058800000|2025-03-27 07:00:00|1009.2|1008|1008.9|1007.7|1009.3|1008.1|1008.4|1007.2|458
1743062400000|2025-03-27 08:00:00|1008.8|1007.6|1009.5|1008.3|1009.5|1008.3|1008.4|1007.2|519
1743066000000|2025-03-27 09:00:00|1009.7|1008.5|1011.7|1010.5|1012|1010.8|1009.1|1007.9|891
1743069600000|2025-03-27 10:00:00|1011.5|1010.3|1011.3|1010.1|1012.7|1011.5|1010.8|1009.6|643
1743073200000|2025-03-27 11:00:00|1011.2|1010|1013.1|1011.9|1013.6|1012.4|1011|1009.8|1274
1743076800000|2025-03-27 12:00:00|1013|1011.8|1016.4|1015.2|1017.2|1016|1012.9|1011.7|2801
1743080400000|2025-03-27 13:00:00|1016.7|1015.5|1023.7|1022.5|1023.7|1022.5|1014.5|1013.3|12884
1743084000000|2025-03-27 14:00:00|1023.8|1022.6|1020.1|1018.9|1023.9|1022.7|1017.4|1016.2|15426
1743087600000|2025-03-27 15:00:00|1020.2|1019|1023|1021.8|1023.6|1022.4|1019.5|1018.3|6119
1743091200000|2025-03-27 16:00:00|1022.8|1021.6|1022.2|1021|1024.4|1023.2|1022.2|1021|5224
1743094800000|2025-03-27 17:00:00|1022.3|1021.1|1023.4|1022.2|1025.2|1024|1021.8|1020.6|6448
1743098400000|2025-03-27 18:00:00|1023.3|1022.1|1023.3|1022.1|1024.5|1023.3|1022.5|1021.3|5717
1743120000000|2025-03-28 00:00:00|1023.1|1021.9|1022.1|1020.9|1023.6|1022.4|1022|1020.8|1475
1743123600000|2025-03-28 01:00:00|1022.2|1021|1020.8|1019.6|1023.5|1022.3|1020.8|1019.6|825
1743127200000|2025-03-28 02:00:00|1020.9|1019.7|1021.3|1020.1|1022.6|1021.4|1020.7|1019.5|494
1743130800000|2025-03-28 03:00:00|1021.1|1019.9|1022|1020.8|1022.1|1020.9|1021.1|1019.9|254
1743134400000|2025-03-28 04:00:00|1022.1|1020.9|1022.3|1021.1|1022.3|1021.1|1022|1020.8|210
1743138000000|2025-03-28 05:00:00|1022.2|1021|1022.6|1021.4|1022.8|1021.6|1021.8|1020.6|247
1743141600000|2025-03-28 06:00:00|1022.5|1021.3|1021.5|1020.3|1023.3|1022.1|1021.5|1020.3|370
1743145200000|2025-03-28 07:00:00|1021.8|1020.6|1021.5|1020.3|1022.7|1021.5|1021|1019.8|439
1743148800000|2025-03-28 08:00:00|1021.6|1020.4|1021.3|1020.1|1022.4|1021.2|1020.4|1019.2|566
1743152400000|2025-03-28 09:00:00|1021.2|1020|1020.4|1019.2|1021.7|1020.5|1020.2|1019|454
1743156000000|2025-03-28 10:00:00|1020.6|1019.4|1020.2|1019|1021.1|1019.9|1020.2|1019|353
1743159600000|2025-03-28 11:00:00|1020.1|1018.9|1019.6|1018.4|1020.3|1019.1|1019.2|1018|899
1743163200000|2025-03-28 12:00:00|1019.4|1018.2|1021.2|1020|1021.9|1020.7|1019.1|1017.9|1289
1743166800000|2025-03-28 13:00:00|1021.3|1020.1|1019.2|1018|1021.4|1020.2|1017.5|1016.3|9755
1743170400000|2025-03-28 14:00:00|1019.1|1017.9|1021|1019.8|1022.1|1020.9|1017.3|1016.1|8398
1743174000000|2025-03-28 15:00:00|1020.8|1019.6|1024.1|1022.9|1025|1023.8|1020.5|1019.3|9094
1743177600000|2025-03-28 16:00:00|1024|1022.8|1028.1|1026.9|1028.3|1027.1|1023.4|1022.2|8269
1743181200000|2025-03-28 17:00:00|1028.4|1027.2|1029.7|1028.5|1031|1029.8|1027.5|1026.3|9482
1743184800000|2025-03-28 18:00:00|1029.9|1028.7|1030.4|1029.2|1031.5|1030.3|1029.7|1028.5|10796
1743379200000|2025-03-31 00:00:00|1031.8|1030.6|1030.9|1029.7|1032.2|1031|1029.4|1028.2|1483
1743382800000|2025-03-31 01:00:00|1031.9|1030.7|1032.4|1031.2|1033.2|1032|1031.2|1030|972
1743386400000|2025-03-31 02:00:00|1032.6|1031.4|1034.1|1032.9|1034.3|1033.1|1032.4|1031.2|772
1743390000000|2025-03-31 03:00:00|1033.7|1032.5|1034.4|1033.2|1034.5|1033.3|1033.2|1032|787
1743393600000|2025-03-31 04:00:00|1034.3|1033.1|1035|1033.8|1035.2|1034|1034.3|1033.1|344
1743397200000|2025-03-31 05:00:00|1035.2|1034|1038|1036.8|1038|1036.8|1035.2|1034|1898
1743400800000|2025-03-31 06:00:00|1037.9|1036.7|1039.8|1038.6|1040|1038.8|1037.8|1036.6|1636
1743404400000|2025-03-31 07:00:00|1039.9|1038.7|1039.1|1037.9|1039.9|1038.7|1037.2|1036|879
1743408000000|2025-03-31 08:00:00|1039.3|1038.1|1039|1037.8|1039.5|1038.3|1037.7|1036.5|1156
1743411600000|2025-03-31 09:00:00|1038.9|1037.7|1036.5|1035.3|1039.1|1037.9|1035.6|1034.4|1189
1743415200000|2025-03-31 10:00:00|1036.4|1035.2|1036.3|1035.1|1036.9|1035.7|1035.6|1034.4|613
1743418800000|2025-03-31 11:00:00|1036.5|1035.3|1037.5|1036.3|1038|1036.8|1035.5|1034.3|1479
1743422400000|2025-03-31 12:00:00|1037.8|1036.6|1035.9|1034.7|1038.9|1037.7|1035.8|1034.6|2402
1743426000000|2025-03-31 13:00:00|1035.7|1034.5|1035.7|1034.5|1038.1|1036.9|1033.1|1031.9|11843
1743429600000|2025-03-31 14:00:00|1035.6|1034.4|1036.9|1035.7|1039.5|1038.3|1034.6|1033.4|9213
1743433200000|2025-03-31 15:00:00|1037|1035.8|1034.3|1033.1|1038.7|1037.5|1033.8|1032.6|8879
1743436800000|2025-03-31 16:00:00|1034.4|1033.2|1024|1022.8|1039.5|1038.3|1023.6|1022.4|22207
1743440400000|2025-03-31 17:00:00|1024.1|1022.9|1023.2|1022|1025.3|1024.1|1022.1|1020.9|8546
1743444000000|2025-03-31 18:00:00|1023.1|1021.9|1022.6|1021.4|1023.7|1022.5|1021.6|1020.4|8507
1743465600000|2025-04-01 00:00:00|1023.7|1022.5|1022.1|1020.9|1024.3|1023.1|1020.9|1019.7|1011
1743469200000|2025-04-01 01:00:00|1022.2|1021|1021.6|1020.4|1022.6|1021.4|1019.7|1018.5|1361
1743472800000|2025-04-01 02:00:00|1021.7|1020.5|1023.3|1022.1|1023.7|1022.5|1021.4|1020.2|500
1743476400000|2025-04-01 03:00:00|1023.2|1022|1023.4|1022.2|1023.9|1022.7|1022.7|1021.5|266
1743480000000|2025-04-01 04:00:00|1023.5|1022.3|1024.4|1023.2|1024.4|1023.2|1023.4|1022.2|164
1743483600000|2025-04-01 05:00:00|1024.2|1023|1023.4|1022.2|1024.2|1023|1023.4|1022.2|415
1743487200000|2025-04-01 06:00:00|1023.5|1022.3|1022.3|1021.1|1024.7|1023.5|1021.8|1020.6|1505
1743490800000|2025-04-01 07:00:00|1022.2|1021|1020.6|1019.4|1022.3|1021.1|1019.2|1018|1486
1743494400000|2025-04-01 08:00:00|1020.7|1019.5|1020.8|1019.6|1021.1|1019.9|1019.8|1018.6|556
1743498000000|2025-04-01 09:00:00|1020.9|1019.7|1025.4|1024.2|1025.6|1024.4|1020.9|1019.7|1590
1743501600000|2025-04-01 10:00:00|1025.5|1024.3|1027.5|1026.3|1027.5|1026.3|1024.7|1023.5|973
1743505200000|2025-04-01 11:00:00|1027.6|1026.4|1027.1|1025.9|1028|1026.8|1025.6|1024.4|1125
1743508800000|2025-04-01 12:00:00|1027|1025.8|1027|1025.8|1028.2|1027|1025.5|1024.3|2255
1743512400000|2025-04-01 13:00:00|1026.7|1025.5|1031.2|1030|1031.2|1030|1026.3|1025.1|11538
1743516000000|2025-04-01 14:00:00|1031.1|1029.9|1038.3|1037.1|1039|1037.8|1031|1029.8|18033
1743519600000|2025-04-01 15:00:00|1038.4|1037.2|1041.7|1040.5|1042.5|1041.3|1036.8|1035.6|14770
1743523200000|2025-04-01 16:00:00|1041.8|1040.6|1039.7|1038.5|1042.7|1041.5|1038.9|1037.7|14175
1743526800000|2025-04-01 17:00:00|1039.5|1038.3|1041.4|1040.2|1041.8|1040.6|1038.4|1037.2|8731
1743530400000|2025-04-01 18:00:00|1041.3|1040.1|1042.2|1041|1044|1042.8|1039.9|1038.7|8597
1743552000000|2025-04-02 00:00:00|1041|1039.8|1040|1038.8|1041.9|1040.7|1039.5|1038.3|3060
1743555600000|2025-04-02 01:00:00|1040.3|1039.1|1040.5|1039.3|1042.1|1040.9|1039.5|1038.3|2406
1743559200000|2025-04-02 02:00:00|1040.6|1039.4|1041.9|1040.7|1042.1|1040.9|1040|1038.8|910
1743562800000|2025-04-02 03:00:00|1041.6|1040.4|1041|1039.8|1042.1|1040.9|1040.5|1039.3|319
1743566400000|2025-04-02 04:00:00|1040.9|1039.7|1040.9|1039.7|1041.3|1040.1|1039.9|1038.7|255
1743570000000|2025-04-02 05:00:00|1040.8|1039.6|1040.7|1039.5|1040.9|1039.7|1039|1037.8|449
1743573600000|2025-04-02 06:00:00|1040.8|1039.6|1040.3|1039.1|1042.5|1041.3|1039.6|1038.4|657
1743577200000|2025-04-02 07:00:00|1040.2|1039|1039.2|1038|1040.8|1039.6|1038.8|1037.6|829
1743580800000|2025-04-02 08:00:00|1039.3|1038.1|1039.2|1038|1040|1038.8|1038.8|1037.6|1139
1743584400000|2025-04-02 09:00:00|1039.1|1037.9|1038|1036.8|1039.9|1038.7|1038|1036.8|1417
1743588000000|2025-04-02 10:00:00|1038.1|1036.9|1037.8|1036.6|1038.4|1037.2|1037.5|1036.3|915
1743591600000|2025-04-02 11:00:00|1037.5|1036.3|1038.7|1037.5|1039.6|1038.4|1037.3|1036.1|923
1743595200000|2025-04-02 12:00:00|1038.8|1037.6|1039.4|1038.2|1040.8|1039.6|1037.9|1036.7|2006
1743598800000|2025-04-02 13:00:00|1039.5|1038.3|1037.3|1036.1|1043|1041.8|1035.5|1034.3|9594
1743602400000|2025-04-02 14:00:00|1037.7|1036.5|1036.9|1035.7|1038.5|1037.3|1034.7|1033.5|10137
1743606000000|2025-04-02 15:00:00|1036.7|1035.5|1039.6|1038.4|1039.7|1038.5|1034.8|1033.6|7072
1743609600000|2025-04-02 16:00:00|1039.7|1038.5|1039.1|1037.9|1042.2|1041|1037.8|1036.6|10790
1743613200000|2025-04-02 17:00:00|1039|1037.8|1038.5|1037.3|1040.1|1038.9|1037.5|1036.3|6581
1743616800000|2025-04-02 18:00:00|1038.6|1037.4|1039.3|1038.1|1040.1|1038.9|1037.2|1036|8724
1743638400000|2025-04-03 00:00:00|1019|1017.8|1025.6|1024.4|1028|1026.8|1018.5|1017.3|9378
1743642000000|2025-04-03 01:00:00|1025.8|1024.6|1024.2|1023|1028.1|1026.9|1024.2|1023|2520
1743645600000|2025-04-03 02:00:00|1024.1|1022.9|1027.1|1025.9|1028.6|1027.4|1023.4|1022.2|1415
1743649200000|2025-04-03 03:00:00|1027|1025.8|1026.9|1025.7|1027.1|1025.9|1025.3|1024.1|686
1743652800000|2025-04-03 04:00:00|1027.1|1025.9|1026.7|1025.5|1027.4|1026.2|1026.2|1025|388
1743656400000|2025-04-03 05:00:00|1026.6|1025.4|1025.5|1024.3|1026.6|1025.4|1024.2|1023|1089
1743660000000|2025-04-03 06:00:00|1025.6|1024.4|1024.8|1023.6|1026.1|1024.9|1023.9|1022.7|1860
1743663600000|2025-04-03 07:00:00|1024.7|1023.5|1022.1|1020.9|1024.7|1023.5|1021.1|1019.9|1836
1743667200000|2025-04-03 08:00:00|1022|1020.8|1022.2|1021|1022.9|1021.7|1021.2|1020|1215
1743670800000|2025-04-03 09:00:00|1022|1020.8|1021.5|1020.3|1022.8|1021.6|1020.6|1019.4|1427
1743674400000|2025-04-03 10:00:00|1021.4|1020.2|1017.5|1016.3|1022|1020.8|1017.3|1016.1|2753
1743678000000|2025-04-03 11:00:00|1017.6|1016.4|1017.6|1016.4|1018.4|1017.2|1016.4|1015.2|2684
1743681600000|2025-04-03 12:00:00|1017.8|1016.6|1017.7|1016.5|1019.2|1018|1016.5|1015.3|4032
1743685200000|2025-04-03 13:00:00|1016|1014.8|1020.8|1019.6|1023.1|1021.9|1015.4|1014.2|14966
1743688800000|2025-04-03 14:00:00|1020.9|1019.7|1028.2|1027|1028.5|1027.3|1019.9|1018.7|14177
1743692400000|2025-04-03 15:00:00|1028|1026.8|1024.9|1023.7|1030|1028.8|1022.8|1021.6|10986
1743696000000|2025-04-03 16:00:00|1025.1|1023.9|1022.8|1021.6|1026.8|1025.6|1022.3|1021.1|9195
1743699600000|2025-04-03 17:00:00|1022.5|1021.3|1021.4|1020.2|1023.8|1022.6|1019|1017.8|9593
1743703200000|2025-04-03 18:00:00|1021.3|1020.1|1021.9|1020.7|1022|1020.8|1019.4|1018.2|8082
1743724800000|2025-04-04 00:00:00|1021.5|1020.3|1020.2|1019|1023|1021.8|1020.2|1019|9748
1743728400000|2025-04-04 01:00:00|1020.1|1018.9|1020.7|1019.5|1021.4|1020.2|1019.5|1018.3|3012
1743732000000|2025-04-04 02:00:00|1020.6|1019.4|1020.5|1019.3|1020.9|1019.7|1019.3|1018.1|1040
1743735600000|2025-04-04 03:00:00|1020.4|1019.2|1020.3|1019.1|1020.8|1019.6|1020.1|1018.9|716
1743739200000|2025-04-04 04:00:00|1020.2|1019|1021.7|1020.5|1022|1020.8|1020.1|1018.9|498
1743742800000|2025-04-04 05:00:00|1021.6|1020.4|1021.6|1020.4|1022.1|1020.9|1020.7|1019.5|615
1743746400000|2025-04-04 06:00:00|1021.7|1020.5|1018.3|1017.1|1021.8|1020.6|1018.1|1016.9|1352
1743750000000|2025-04-04 07:00:00|1018.2|1017|1016.5|1015.3|1018.6|1017.4|1016.2|1015|2211
1743753600000|2025-04-04 08:00:00|1016.6|1015.4|1016.6|1015.4|1019|1017.8|1016.3|1015.1|1157
1743757200000|2025-04-04 09:00:00|1016.5|1015.3|1018.6|1017.4|1020.1|1018.9|1016.3|1015.1|1001
1743760800000|2025-04-04 10:00:00|1018.7|1017.5|1000.3|999.1|1018.8|1017.6|997|995.8|12461
1743764400000|2025-04-04 11:00:00|1000.6|999.4|997.3|996.1|1003.3|1002.1|994.5|993.3|7373
1743768000000|2025-04-04 12:00:00|997.2|996|998.4|997.2|1000.4|999.2|996.1|994.9|5203
1743771600000|2025-04-04 13:00:00|998.8|997.6|988.6|987.4|999.7|998.5|987.1|985.9|18600
1743775200000|2025-04-04 14:00:00|988.4|987.2|984.7|983.5|994|992.8|981.2|980|20473
1743778800000|2025-04-04 15:00:00|984.6|983.4|990.2|989|996.6|995.4|984.4|983.2|19973
1743782400000|2025-04-04 16:00:00|990.5|989.3|996.4|995.2|997.7|996.5|990|988.8|10940
1743786000000|2025-04-04 17:00:00|996.5|995.3|987.1|985.9|997.3|996.1|986.2|985|11726
1743789600000|2025-04-04 18:00:00|987.2|986|987.6|986.4|988.9|987.7|985.6|984.4|11085
1743984000000|2025-04-07 00:00:00|983.1|981.9|990|988.8|991.8|990.6|980.7|979.5|8132
1743987600000|2025-04-07 01:00:00|989.9|988.7|996.4|995.2|999.8|998.6|987.8|986.6|11128
1743991200000|2025-04-07 02:00:00|996.3|995.1|995|993.8|999.9|998.7|995|993.8|2810
1743994800000|2025-04-07 03:00:00|995.1|993.9|993.8|992.6|995.9|994.7|993.7|992.5|390
1743998400000|2025-04-07 04:00:00|993.7|992.5|993.3|992.1|995.1|993.9|993.2|992|422
1744002000000|2025-04-07 05:00:00|993.4|992.2|992.9|991.7|994.7|993.5|991|989.8|841
1744005600000|2025-04-07 06:00:00|993|991.8|991|989.8|995|993.8|989.9|988.7|1642
1744009200000|2025-04-07 07:00:00|990.9|989.7|984.6|983.4|991.4|990.2|984.2|983|2303
1744012800000|2025-04-07 08:00:00|984.4|983.2|983.8|982.6|985.8|984.6|983.6|982.4|1122
1744016400000|2025-04-07 09:00:00|983.5|982.3|983|981.8|984.7|983.5|982.7|981.5|1669
1744020000000|2025-04-07 10:00:00|983.1|981.9|989.8|988.6|990.1|988.9|982.9|981.7|2791
1744023600000|2025-04-07 11:00:00|989.7|988.5|989.4|988.2|991.9|990.7|988.6|987.4|2789
1744027200000|2025-04-07 12:00:00|989.5|988.3|990.5|989.3|993|991.8|989.3|988.1|3172
1744030800000|2025-04-07 13:00:00|989.9|988.7|993.9|992.7|994.1|992.9|986.4|985.2|10865
1744034400000|2025-04-07 14:00:00|993.8|992.6|998.6|997.4|1004.6|1003.4|993.7|992.5|28229
1744038000000|2025-04-07 15:00:00|998.5|997.3|989.5|988.3|1001.5|1000.3|988.9|987.7|19151
1744041600000|2025-04-07 16:00:00|989.3|988.1|986.7|985.5|991.5|990.3|986.3|985.1|13140
1744045200000|2025-04-07 17:00:00|986.8|985.6|990.7|989.5|993.5|992.3|986.3|985.1|14109
1744048800000|2025-04-07 18:00:00|990.6|989.4|994.4|993.2|994.6|993.4|989.7|988.5|11510
1744070400000|2025-04-08 00:00:00|994.2|993|997|995.8|999.3|998.1|994.2|993|2621
1744074000000|2025-04-08 01:00:00|996.9|995.7|998.2|997|999|997.8|996|994.8|1249
1744077600000|2025-04-08 02:00:00|998.1|996.9|1000.7|999.5|1001.2|1000|997.6|996.4|603
1744081200000|2025-04-08 03:00:00|1000.4|999.2|1001.2|1000|1001.9|1000.7|999.9|998.7|600
1744084800000|2025-04-08 04:00:00|1001.1|999.9|1001.2|1000|1001.9|1000.7|1000.9|999.7|416
1744088400000|2025-04-08 05:00:00|1001.3|1000.1|1002.6|1001.4|1002.7|1001.5|999.4|998.2|1911
1744092000000|2025-04-08 06:00:00|1002.7|1001.5|1006.9|1005.7|1007.6|1006.4|1002.5|1001.3|2718
1744095600000|2025-04-08 07:00:00|1006.7|1005.5|1004.7|1003.5|1006.7|1005.5|1003.6|1002.4|1207
1744099200000|2025-04-08 08:00:00|1004.6|1003.4|1008.3|1007.1|1009.3|1008.1|1004|1002.8|1654
1744102800000|2025-04-08 09:00:00|1008.2|1007|1004.6|1003.4|1008.6|1007.4|1004.6|1003.4|2792
1744106400000|2025-04-08 10:00:00|1004.9|1003.7|1001.6|1000.4|1005.1|1003.9|1001.4|1000.2|1914
1744110000000|2025-04-08 11:00:00|1001.7|1000.5|1004.2|1003|1005|1003.8|1001.5|1000.3|943
1744113600000|2025-04-08 12:00:00|1004.4|1003.2|1004.2|1003|1004.7|1003.5|1002.8|1001.6|1150
1744117200000|2025-04-08 13:00:00|1004.8|1003.6|1009.9|1008.7|1012.3|1011.1|1004.8|1003.6|18783
1744120800000|2025-04-08 14:00:00|1010.1|1008.9|1008.1|1006.9|1011.1|1009.9|1006.1|1004.9|15904
1744124400000|2025-04-08 15:00:00|1008.4|1007.2|1009.9|1008.7|1011.6|1010.4|1007.1|1005.9|14320
1744128000000|2025-04-08 16:00:00|1009.8|1008.6|1001.1|999.9|1010.1|1008.9|1001|999.8|18721
1744131600000|2025-04-08 17:00:00|1001|999.8|1006.3|1005.1|1007.6|1006.4|1000.1|998.9|13134
1744135200000|2025-04-08 18:00:00|1006.4|1005.2|1000.8|999.6|1006.7|1005.5|1000.4|999.2|12948
1744156800000|2025-04-09 00:00:00|998.1|996.9|1000.6|999.4|1001.4|1000.2|997.8|996.6|2554
1744160400000|2025-04-09 01:00:00|1000.7|999.5|1004.8|1003.6|1005.8|1004.6|999.8|998.6|1356
1744164000000|2025-04-09 02:00:00|1004.9|1003.7|1004.7|1003.5|1005.7|1004.5|1003.4|1002.2|519
1744167600000|2025-04-09 03:00:00|1004.6|1003.4|1001.3|1000.1|1004.8|1003.6|1001.1|999.9|590
1744171200000|2025-04-09 04:00:00|1001.2|1000|1000.7|999.5|1001.7|1000.5|999.4|998.2|383
1744174800000|2025-04-09 05:00:00|1000.8|999.6|1000.8|999.6|1002.5|1001.3|999.5|998.3|488
1744178400000|2025-04-09 06:00:00|1000.7|999.5|1001.2|1000|1002|1000.8|998.7|997.5|546
1744182000000|2025-04-09 07:00:00|1001.1|999.9|1005.2|1004|1006.9|1005.7|1000.8|999.6|1442
1744185600000|2025-04-09 08:00:00|1005.3|1004.1|1007.1|1005.9|1008|1006.8|1003.4|1002.2|2447
1744189200000|2025-04-09 09:00:00|1007|1005.8|1006.8|1005.6|1007.8|1006.6|1004.6|1003.4|2159
1744192800000|2025-04-09 10:00:00|1006.7|1005.5|1007.5|1006.3|1008.4|1007.2|1005.9|1004.7|1079
1744196400000|2025-04-09 11:00:00|1007.4|1006.2|1003.1|1001.9|1007.4|1006.2|995.5|994.3|7332
1744200000000|2025-04-09 12:00:00|1003.2|1002|1002.6|1001.4|1004.9|1003.7|1001.5|1000.3|2548
1744203600000|2025-04-09 13:00:00|1002.3|1001.1|1008.9|1007.7|1009.6|1008.4|1000.2|999|16470
1744207200000|2025-04-09 14:00:00|1008.7|1007.5|1000.6|999.4|1008.9|1007.7|998.8|997.6|16457
1744210800000|2025-04-09 15:00:00|1000.8|999.6|1002.4|1001.2|1004.2|1003|998.6|997.4|10124
1744214400000|2025-04-09 16:00:00|1002.5|1001.3|1004.6|1003.4|1004.7|1003.5|1000.7|999.5|7961
1744218000000|2025-04-09 17:00:00|1004.8|1003.6|1018.6|1017.4|1024.1|1022.9|1000.1|998.9|24042
1744221600000|2025-04-09 18:00:00|1018.5|1017.3|1020.9|1019.7|1023.5|1022.3|1017.9|1016.7|13404
1744243200000|2025-04-10 00:00:00|1024.6|1023.4|1025|1023.8|1030.2|1029|1023.3|1022.1|2924
1744246800000|2025-04-10 01:00:00|1025.2|1024|1023.4|1022.2|1026.6|1025.4|1018.5|1017.3|2009
1744250400000|2025-04-10 02:00:00|1023.5|1022.3|1022.8|1021.6|1024.2|1023|1021.3|1020.1|567
1744254000000|2025-04-10 03:00:00|1022.7|1021.5|1023.6|1022.4|1024.4|1023.2|1022.4|1021.2|282
1744257600000|2025-04-10 04:00:00|1023.7|1022.5|1024.4|1023.2|1024.4|1023.2|1023.4|1022.2|102
1744261200000|2025-04-10 05:00:00|1024.5|1023.3|1024.7|1023.5|1025.8|1024.6|1024.4|1023.2|371
1744264800000|2025-04-10 06:00:00|1024.8|1023.6|1024.3|1023.1|1025|1023.8|1022.2|1021|602
1744268400000|2025-04-10 07:00:00|1024.7|1023.5|1024.5|1023.3|1026.6|1025.4|1023.6|1022.4|1066
1744272000000|2025-04-10 08:00:00|1024.7|1023.5|1023.9|1022.7|1026.4|1025.2|1023.7|1022.5|824
1744275600000|2025-04-10 09:00:00|1024|1022.8|1026.1|1024.9|1026.4|1025.2|1024|1022.8|665
1744279200000|2025-04-10 10:00:00|1026.3|1025.1|1027.1|1025.9|1028.4|1027.2|1025.7|1024.5|1123
1744282800000|2025-04-10 11:00:00|1027.2|1026|1028.7|1027.5|1028.7|1027.5|1025.8|1024.6|1111
1744286400000|2025-04-10 12:00:00|1028.6|1027.4|1024.3|1023.1|1029.6|1028.4|1024.2|1023|2739
1744290000000|2025-04-10 13:00:00|1025.1|1023.9|1029.4|1028.2|1029.9|1028.7|1021.2|1020|13470
1744293600000|2025-04-10 14:00:00|1029.3|1028.1|1032.5|1031.3|1032.5|1031.3|1027.4|1026.2|16011
1744297200000|2025-04-10 15:00:00|1032.3|1031.1|1031.1|1029.9|1033.6|1032.4|1029.8|1028.6|14630
1744300800000|2025-04-10 16:00:00|1031.9|1030.7|1032.5|1031.3|1036.1|1034.9|1026.4|1025.2|23282
1744304400000|2025-04-10 17:00:00|1032.4|1031.2|1032.9|1031.7|1035.8|1034.6|1031.2|1030|13570
1744308000000|2025-04-10 18:00:00|1032.8|1031.6|1034.2|1033|1035.5|1034.3|1032.5|1031.3|9609
1744329600000|2025-04-11 00:00:00|1033.1|1031.9|1031|1029.8|1033.5|1032.3|1029.9|1028.7|2345
1744333200000|2025-04-11 01:00:00|1031.1|1029.9|1029.7|1028.5|1031.4|1030.2|1027.9|1026.7|1451
1744336800000|2025-04-11 02:00:00|1029.6|1028.4|1033.5|1032.3|1033.5|1032.3|1028.7|1027.5|953
1744340400000|2025-04-11 03:00:00|1033.4|1032.2|1034.3|1033.1|1035.7|1034.5|1033.4|1032.2|623
1744344000000|2025-04-11 04:00:00|1034.2|1033|1033.5|1032.3|1035.4|1034.2|1033|1031.8|598
1744347600000|2025-04-11 05:00:00|1033.6|1032.4|1034.5|1033.3|1036.1|1034.9|1033.5|1032.3|401
1744351200000|2025-04-11 06:00:00|1034.6|1033.4|1035.3|1034.1|1036|1034.8|1033.8|1032.6|671
1744354800000|2025-04-11 07:00:00|1035.4|1034.2|1037.6|1036.4|1037.9|1036.7|1035.4|1034.2|1488
1744358400000|2025-04-11 08:00:00|1037.5|1036.3|1036.7|1035.5|1037.5|1036.3|1031.3|1030.1|1892
1744362000000|2025-04-11 09:00:00|1036.5|1035.3|1038.4|1037.2|1038.7|1037.5|1034|1032.8|1222
1744365600000|2025-04-11 10:00:00|1038.2|1037|1035.5|1034.3|1038.3|1037.1|1035.2|1034|690
1744369200000|2025-04-11 11:00:00|1035.3|1034.1|1035.6|1034.4|1037.1|1035.9|1035.1|1033.9|1010
1744372800000|2025-04-11 12:00:00|1035.3|1034.1|1038.2|1037|1039.5|1038.3|1035.1|1033.9|2235
1744376400000|2025-04-11 13:00:00|1037.6|1036.4|1038.5|1037.3|1040.4|1039.2|1035.5|1034.3|9547
1744380000000|2025-04-11 14:00:00|1038.4|1037.2|1048.2|1047|1048.2|1047|1037.5|1036.3|22128
1744383600000|2025-04-11 15:00:00|1048.4|1047.2|1048.8|1047.6|1050.8|1049.6|1046.5|1045.3|17260
1744387200000|2025-04-11 16:00:00|1049|1047.8|1050.4|1049.2|1051|1049.8|1048.5|1047.3|9720
1744390800000|2025-04-11 17:00:00|1050.1|1048.9|1048.3|1047.1|1052.1|1050.9|1047|1045.8|12268
1744394400000|2025-04-11 18:00:00|1048.2|1047|1051.6|1050.4|1051.6|1050.4|1047.9|1046.7|9497
1744588800000|2025-04-14 00:00:00|1050.6|1049.4|1045.2|1044|1051.5|1050.3|1045|1043.8|2627
1744592400000|2025-04-14 01:00:00|1045.4|1044.2|1046.9|1045.7|1049|1047.8|1045.2|1044|1620
1744596000000|2025-04-14 02:00:00|1047|1045.8|1048.4|1047.2|1048.9|1047.7|1047|1045.8|404
1744599600000|2025-04-14 03:00:00|1048.2|1047|1048.1|1046.9|1048.9|1047.7|1047.7|1046.5|103
1744603200000|2025-04-14 04:00:00|1047.9|1046.7|1047|1045.8|1048.1|1046.9|1047|1045.8|199
1744606800000|2025-04-14 05:00:00|1047.1|1045.9|1047.2|1046|1048|1046.8|1046.9|1045.7|151
1744610400000|2025-04-14 06:00:00|1047.3|1046.1|1048.5|1047.3|1049.3|1048.1|1046.9|1045.7|357
1744614000000|2025-04-14 07:00:00|1048.6|1047.4|1047.5|1046.3|1048.7|1047.5|1046.8|1045.6|511
1744617600000|2025-04-14 08:00:00|1047.3|1046.1|1048.8|1047.6|1049.6|1048.4|1047.1|1045.9|529
1744621200000|2025-04-14 09:00:00|1048.9|1047.7|1050.5|1049.3|1051|1049.8|1048.8|1047.6|625
1744624800000|2025-04-14 10:00:00|1050.6|1049.4|1049.1|1047.9|1051.2|1050|1048.7|1047.5|882
1744628400000|2025-04-14 11:00:00|1049.4|1048.2|1048.7|1047.5|1050.5|1049.3|1048.5|1047.3|1579
1744632000000|2025-04-14 12:00:00|1048.9|1047.7|1050.7|1049.5|1051.7|1050.5|1048.6|1047.4|2130
1744635600000|2025-04-14 13:00:00|1051.8|1050.6|1053.1|1051.9|1057.2|1056|1051.6|1050.4|9655
1744639200000|2025-04-14 14:00:00|1053.2|1052|1054.5|1053.3|1057.6|1056.4|1052.6|1051.4|12138
1744642800000|2025-04-14 15:00:00|1054.2|1053|1050.8|1049.6|1054.5|1053.3|1048.8|1047.6|10634
1744646400000|2025-04-14 16:00:00|1050.9|1049.7|1050|1048.8|1052|1050.8|1048.7|1047.5|7075
1744650000000|2025-04-14 17:00:00|1050.1|1048.9|1049.2|1048|1051.4|1050.2|1048.5|1047.3|6883
1744653600000|2025-04-14 18:00:00|1049|1047.8|1048.9|1047.7|1050|1048.8|1047.9|1046.7|4945
1744675200000|2025-04-15 00:00:00|1048.7|1047.5|1047.6|1046.4|1048.7|1047.5|1046.8|1045.6|1756
1744678800000|2025-04-15 01:00:00|1047.5|1046.3|1045.3|1044.1|1047.5|1046.3|1044.2|1043|1298
1744682400000|2025-04-15 02:00:00|1045.2|1044|1045.3|1044.1|1045.8|1044.6|1044.7|1043.5|301
1744686000000|2025-04-15 03:00:00|1045.5|1044.3|1043.6|1042.4|1045.5|1044.3|1043.5|1042.3|365
1744689600000|2025-04-15 04:00:00|1043.5|1042.3|1045|1043.8|1045.2|1044|1043.5|1042.3|369
1744693200000|2025-04-15 05:00:00|1045.2|1044|1045.5|1044.3|1046|1044.8|1045|1043.8|604
1744696800000|2025-04-15 06:00:00|1045.4|1044.2|1045.1|1043.9|1045.7|1044.5|1043.2|1042|642
1744700400000|2025-04-15 07:00:00|1045.3|1044.1|1046.1|1044.9|1046.6|1045.4|1044.8|1043.6|250
1744704000000|2025-04-15 08:00:00|1046.3|1045.1|1045.4|1044.2|1046.3|1045.1|1044.8|1043.6|363
1744707600000|2025-04-15 09:00:00|1045.3|1044.1|1041.9|1040.7|1045.4|1044.2|1041.9|1040.7|940
1744711200000|2025-04-15 10:00:00|1041.8|1040.6|1043.1|1041.9|1043.6|1042.4|1041.4|1040.2|357
1744714800000|2025-04-15 11:00:00|1043.2|1042|1040.6|1039.4|1044.1|1042.9|1040.4|1039.2|1479
1744718400000|2025-04-15 12:00:00|1041|1039.8|1042|1040.8|1042.6|1041.4|1039.9|1038.7|1323
1744722000000|2025-04-15 13:00:00|1041.6|1040.4|1040.1|1038.9|1043.3|1042.1|1038.8|1037.6|7583
1744725600000|2025-04-15 14:00:00|1040.2|1039|1043|1041.8|1043.5|1042.3|1038.6|1037.4|11157
1744729200000|2025-04-15 15:00:00|1042.8|1041.6|1043.2|1042|1044|1042.8|1041.3|1040.1|5736
1744732800000|2025-04-15 16:00:00|1043.1|1041.9|1043.9|1042.7|1048.6|1047.4|1043.1|1041.9|6996
1744736400000|2025-04-15 17:00:00|1043.8|1042.6|1043.5|1042.3|1043.8|1042.6|1041.4|1040.2|11731
1744740000000|2025-04-15 18:00:00|1043.4|1042.2|1044.6|1043.4|1045.5|1044.3|1042.7|1041.5|7521
1744761600000|2025-04-16 00:00:00|1044.3|1043.1|1041.8|1040.6|1044.3|1043.1|1041.6|1040.4|421
1744765200000|2025-04-16 01:00:00|1042.1|1040.9|1041.1|1039.9|1042.3|1041.1|1040.5|1039.3|768
1744768800000|2025-04-16 02:00:00|1040.9|1039.7|1039.2|1038|1041.5|1040.3|1039.2|1038|777
1744772400000|2025-04-16 03:00:00|1039.3|1038.1|1039|1037.8|1039.7|1038.5|1038.5|1037.3|593
1744776000000|2025-04-16 04:00:00|1039.2|1038|1040|1038.8|1040.3|1039.1|1039|1037.8|145
1744779600000|2025-04-16 05:00:00|1039.9|1038.7|1039.5|1038.3|1041|1039.8|1039.1|1037.9|504
1744783200000|2025-04-16 06:00:00|1039.4|1038.2|1036.5|1035.3|1039.4|1038.2|1036.3|1035.1|1051
1744786800000|2025-04-16 07:00:00|1036.7|1035.5|1041.4|1040.2|1041.7|1040.5|1036.6|1035.4|1631
1744790400000|2025-04-16 08:00:00|1041.5|1040.3|1043|1041.8|1047.5|1046.3|1040.3|1039.1|3275
1744794000000|2025-04-16 09:00:00|1042.8|1041.6|1043.2|1042|1044.3|1043.1|1042.2|1041|363
1744797600000|2025-04-16 10:00:00|1043.1|1041.9|1044.7|1043.5|1045.3|1044.1|1042.5|1041.3|467
1744801200000|2025-04-16 11:00:00|1044.6|1043.4|1046.2|1045|1046.8|1045.6|1043.8|1042.6|737
1744804800000|2025-04-16 12:00:00|1046.1|1044.9|1047.9|1046.7|1049.6|1048.4|1045.5|1044.3|1799
1744808400000|2025-04-16 13:00:00|1049.7|1048.5|1049.6|1048.4|1050|1048.8|1045|1043.8|6463
1744812000000|2025-04-16 14:00:00|1049.5|1048.3|1051.4|1050.2|1055.8|1054.6|1049.3|1048.1|14374
1744815600000|2025-04-16 15:00:00|1051.5|1050.3|1049.4|1048.2|1051.5|1050.3|1046.9|1045.7|9899
1744819200000|2025-04-16 16:00:00|1049.3|1048.1|1050.5|1049.3|1050.8|1049.6|1046.7|1045.5|4122
1744822800000|2025-04-16 17:00:00|1050.4|1049.2|1047.3|1046.1|1051.5|1050.3|1046.3|1045.1|5439
1744826400000|2025-04-16 18:00:00|1047.1|1045.9|1047.8|1046.6|1049|1047.8|1046.3|1045.1|4653
1744848000000|2025-04-17 00:00:00|1047.6|1046.4|1049.9|1048.7|1050.8|1049.6|1047.6|1046.4|432
1744851600000|2025-04-17 01:00:00|1050.1|1048.9|1051|1049.8|1051.5|1050.3|1047.7|1046.5|1004
1744855200000|2025-04-17 02:00:00|1050.7|1049.5|1054.1|1052.9|1054.3|1053.1|1050|1048.8|272
1744858800000|2025-04-17 03:00:00|1054.3|1053.1|1054.3|1053.1|1054.4|1053.2|1053.6|1052.4|370
1744862400000|2025-04-17 04:00:00|1054.4|1053.2|1054.3|1053.1|1054.6|1053.4|1053.9|1052.7|81
1744866000000|2025-04-17 05:00:00|1054.4|1053.2|1054.2|1053|1054.9|1053.7|1053.4|1052.2|195
1744869600000|2025-04-17 06:00:00|1054.1|1052.9|1052|1050.8|1054.3|1053.1|1051.7|1050.5|179
1744873200000|2025-04-17 07:00:00|1051.8|1050.6|1051.7|1050.5|1052.3|1051.1|1050.5|1049.3|457
1744876800000|2025-04-17 08:00:00|1051.5|1050.3|1052.7|1051.5|1053.6|1052.4|1050.7|1049.5|529
1744880400000|2025-04-17 09:00:00|1052.6|1051.4|1050.5|1049.3|1052.7|1051.5|1049|1047.8|410
1744884000000|2025-04-17 10:00:00|1050.3|1049.1|1050.8|1049.6|1051|1049.8|1049.8|1048.6|1217
1744887600000|2025-04-17 11:00:00|1051|1049.8|1049.4|1048.2|1052.2|1051|1049|1047.8|495
1744891200000|2025-04-17 12:00:00|1049.3|1048.1|1052.7|1051.5|1053|1051.8|1048|1046.8|1068
1744894800000|2025-04-17 13:00:00|1053.6|1052.4|1047.2|1046|1055.2|1054|1046.8|1045.6|6327
1744898400000|2025-04-17 14:00:00|1047.3|1046.1|1044|1042.8|1048.3|1047.1|1043|1041.8|9827
1744902000000|2025-04-17 15:00:00|1044.2|1043|1044.7|1043.5|1045.5|1044.3|1043.5|1042.3|5212
1744905600000|2025-04-17 16:00:00|1044.6|1043.4|1045.5|1044.3|1047.5|1046.3|1044.2|1043|7242
1744909200000|2025-04-17 17:00:00|1045.4|1044.2|1043.7|1042.5|1046|1044.8|1042|1040.8|4011
1744912800000|2025-04-17 18:00:00|1043.5|1042.3|1045.9|1044.7|1046.8|1045.6|1043.3|1042.1|4471
1745193600000|2025-04-21 00:00:00|1050.1|1048.9|1051.9|1050.7|1054.2|1053|1049.1|1047.9|1727
1745197200000|2025-04-21 01:00:00|1052.2|1051|1051.2|1050|1053.9|1052.7|1050.9|1049.7|400
1745200800000|2025-04-21 02:00:00|1051.3|1050.1|1050|1048.8|1051.4|1050.2|1049.9|1048.7|238
1745204400000|2025-04-21 03:00:00|1049.9|1048.7|1049.5|1048.3|1050.4|1049.2|1049.4|1048.2|143
1745208000000|2025-04-21 04:00:00|1049.4|1048.2|1049.5|1048.3|1049.5|1048.3|1048.4|1047.2|80
1745211600000|2025-04-21 05:00:00|1049.4|1048.2|1051.2|1050|1051.7|1050.5|1049.4|1048.2|153
1745215200000|2025-04-21 06:00:00|1051.1|1049.9|1051.1|1049.9|1051.5|1050.3|1049.1|1047.9|151
1745218800000|2025-04-21 07:00:00|1051|1049.8|1051.4|1050.2|1051.7|1050.5|1050.7|1049.5|53
1745222400000|2025-04-21 08:00:00|1051.5|1050.3|1050.7|1049.5|1051.7|1050.5|1050.7|1049.5|73
1745226000000|2025-04-21 09:00:00|1051|1049.8|1050|1048.8|1051|1049.8|1049.8|1048.6|2820
1745229600000|2025-04-21 10:00:00|1050.2|1049|1050.7|1049.5|1051|1049.8|1050|1048.8|106
1745233200000|2025-04-21 11:00:00|1050.8|1049.6|1052.3|1051.1|1053.3|1052.1|1050.2|1049|317
1745236800000|2025-04-21 12:00:00|1052.2|1051|1050.4|1049.2|1053|1051.8|1049.5|1048.3|670
1745280000000|2025-04-22 00:00:00|1045.5|1044.3|1045.4|1044.2|1045.8|1044.6|1045.3|1044.1|25
1745283600000|2025-04-22 01:00:00|1045.5|1044.3|1046|1044.8|1046.5|1045.3|1045.3|1044.1|200
1745287200000|2025-04-22 02:00:00|1045.9|1044.7|1045.7|1044.5|1046.5|1045.3|1045.3|1044.1|93
1745290800000|2025-04-22 03:00:00|1046.2|1045|1045.4|1044.2|1046.7|1045.5|1045.3|1044.1|158
1745301600000|2025-04-22 06:00:00|1049.5|1048.3|1048.8|1047.6|1050.1|1048.9|1048.6|1047.4|163
1745305200000|2025-04-22 07:00:00|1049.3|1048.1|1049|1047.8|1049.3|1048.1|1047.6|1046.4|529
1745308800000|2025-04-22 08:00:00|1049.1|1047.9|1049.1|1047.9|1049.5|1048.3|1048.4|1047.2|579
1745312400000|2025-04-22 09:00:00|1049|1047.8|1048.6|1047.4|1049.6|1048.4|1048.1|1046.9|871
1745316000000|2025-04-22 10:00:00|1048.5|1047.3|1048.6|1047.4|1049.7|1048.5|1048.1|1046.9|521
1745319600000|2025-04-22 11:00:00|1048.4|1047.2|1047.9|1046.7|1048.5|1047.3|1046.4|1045.2|456
1745323200000|2025-04-22 12:00:00|1047.8|1046.6|1045.3|1044.1|1048.4|1047.2|1044.6|1043.4|1622
1745326800000|2025-04-22 13:00:00|1043.3|1042.1|1042.4|1041.2|1043.3|1042.1|1042.1|1040.9|1271
1745330400000|2025-04-22 14:00:00|1042.3|1041.1|1044|1042.8|1046.7|1045.5|1040.7|1039.5|7893
1745334000000|2025-04-22 15:00:00|1044.1|1042.9|1047.4|1046.2|1049.4|1048.2|1041.3|1040.1|5271
1745337600000|2025-04-22 16:00:00|1047.3|1046.1|1048.2|1047|1049.7|1048.5|1047.2|1046|3853
1745341200000|2025-04-22 17:00:00|1048.5|1047.3|1047.2|1046|1050.2|1049|1046.3|1045.1|3714
1745344800000|2025-04-22 18:00:00|1047.4|1046.2|1046|1044.8|1047.7|1046.5|1045.5|1044.3|3872
1745366400000|2025-04-23 00:00:00|1049.2|1048|1056.2|1055|1056.2|1055|1049.2|1048|2187
1745370000000|2025-04-23 01:00:00|1056.5|1055.3|1055|1053.8|1057.5|1056.3|1053.2|1052|924
1745373600000|2025-04-23 02:00:00|1054.4|1053.2|1054.9|1053.7|1055.5|1054.3|1053.3|1052.1|168
1745377200000|2025-04-23 03:00:00|1055|1053.8|1055.3|1054.1|1055.8|1054.6|1054.8|1053.6|220
1745380800000|2025-04-23 04:00:00|1055.4|1054.2|1054.3|1053.1|1055.5|1054.3|1054.1|1052.9|239
1745384400000|2025-04-23 05:00:00|1054.2|1053|1053.3|1052.1|1055.5|1054.3|1053.3|1052.1|243
1745388000000|2025-04-23 06:00:00|1053.2|1052|1054.2|1053|1055.1|1053.9|1053|1051.8|150
1745391600000|2025-04-23 07:00:00|1054.3|1053.1|1053.3|1052.1|1054.6|1053.4|1052.8|1051.6|491
1745395200000|2025-04-23 08:00:00|1053.6|1052.4|1052.6|1051.4|1053.7|1052.5|1050.3|1049.1|756
1745398800000|2025-04-23 09:00:00|1052.7|1051.5|1054.7|1053.5|1054.8|1053.6|1051.8|1050.6|319
1745402400000|2025-04-23 10:00:00|1054.6|1053.4|1053.1|1051.9|1054.7|1053.5|1052.6|1051.4|275
1745406000000|2025-04-23 11:00:00|1053.3|1052.1|1047.2|1046|1053.8|1052.6|1045.6|1044.4|1275
1745409600000|2025-04-23 12:00:00|1047.1|1045.9|1048.2|1047|1049.7|1048.5|1046.6|1045.4|1885
1745413200000|2025-04-23 13:00:00|1047.9|1046.7|1048.4|1047.2|1052.2|1051|1046.9|1045.7|6361
1745416800000|2025-04-23 14:00:00|1048.6|1047.4|1054.9|1053.7|1055.4|1054.2|1048.4|1047.2|10388
1745420400000|2025-04-23 15:00:00|1054.7|1053.5|1053.2|1052|1056.4|1055.2|1051.9|1050.7|9065
1745424000000|2025-04-23 16:00:00|1053.4|1052.2|1051.4|1050.2|1055.2|1054|1050.7|1049.5|3991
1745427600000|2025-04-23 17:00:00|1051.2|1050|1048.7|1047.5|1052.2|1051|1048.2|1047|3879
1745431200000|2025-04-23 18:00:00|1049|1047.8|1051.2|1050|1052|1050.8|1049|1047.8|7246
1745452800000|2025-04-24 00:00:00|1049.6|1048.4|1052.8|1051.6|1053.1|1051.9|1048.9|1047.7|2302
1745456400000|2025-04-24 01:00:00|1053|1051.8|1052.1|1050.9|1053.8|1052.6|1052.1|1050.9|269
1745460000000|2025-04-24 02:00:00|1051.9|1050.7|1053.6|1052.4|1053.8|1052.6|1051.3|1050.1|228
1745463600000|2025-04-24 03:00:00|1053.5|1052.3|1054.1|1052.9|1056.3|1055.1|1053.4|1052.2|459
1745467200000|2025-04-24 04:00:00|1054.3|1053.1|1054.8|1053.6|1055.1|1053.9|1054.2|1053|61
1745470800000|2025-04-24 05:00:00|1054.7|1053.5|1055.1|1053.9|1055.3|1054.1|1054.3|1053.1|48
1745474400000|2025-04-24 06:00:00|1055|1053.8|1056.8|1055.6|1057.1|1055.9|1054.9|1053.7|883
1745478000000|2025-04-24 07:00:00|1057.1|1055.9|1056.8|1055.6|1057.6|1056.4|1055.8|1054.6|641
1745481600000|2025-04-24 08:00:00|1057.1|1055.9|1056.1|1054.9|1057.6|1056.4|1055.8|1054.6|1269
1745485200000|2025-04-24 09:00:00|1056.3|1055.1|1056.8|1055.6|1057.1|1055.9|1056.3|1055.1|352
1745488800000|2025-04-24 10:00:00|1056.7|1055.5|1056.8|1055.6|1057.6|1056.4|1056.6|1055.4|541
1745492400000|2025-04-24 11:00:00|1056.3|1055.1|1054.4|1053.2|1057.1|1055.9|1054.1|1052.9|1003
1745496000000|2025-04-24 12:00:00|1054.5|1053.3|1054|1052.8|1055.6|1054.4|1053.1|1051.9|1122
1745499600000|2025-04-24 13:00:00|1055.1|1053.9|1049.9|1048.7|1055.4|1054.2|1048.4|1047.2|5296
1745503200000|2025-04-24 14:00:00|1049.6|1048.4|1053.1|1051.9|1053.9|1052.7|1049.6|1048.4|5175
1745506800000|2025-04-24 15:00:00|1053.3|1052.1|1053.4|1052.2|1056.9|1055.7|1052.4|1051.2|6151
1745510400000|2025-04-24 16:00:00|1053.6|1052.4|1057.4|1056.2|1059.1|1057.9|1052.4|1051.2|7130
1745514000000|2025-04-24 17:00:00|1057.6|1056.4|1062.2|1061|1062.9|1061.7|1056.2|1055|7925
1745517600000|2025-04-24 18:00:00|1062|1060.8|1063.4|1062.2|1063.7|1062.5|1059.9|1058.7|5810
1745539200000|2025-04-25 00:00:00|1062.4|1061.2|1066.2|1065|1066.2|1065|1062.1|1060.9|1362
1745542800000|2025-04-25 01:00:00|1066.4|1065.2|1065.4|1064.2|1067.2|1066|1065.4|1064.2|777
1745546400000|2025-04-25 02:00:00|1065.6|1064.4|1064.5|1063.3|1066.4|1065.2|1063.7|1062.5|304
1745550000000|2025-04-25 03:00:00|1064.6|1063.4|1065.2|1064|1065.2|1064|1064.5|1063.3|122
1745553600000|2025-04-25 04:00:00|1065.5|1064.3|1065.5|1064.3|1066.2|1065|1065.2|1064|35
1745557200000|2025-04-25 05:00:00|1065.6|1064.4|1064.1|1062.9|1066|1064.8|1064|1062.8|561
1745560800000|2025-04-25 06:00:00|1064|1062.8|1064|1062.8|1064.6|1063.4|1062.5|1061.3|104
1745564400000|2025-04-25 07:00:00|1064.1|1062.9|1064.4|1063.2|1064.7|1063.5|1063.7|1062.5|821
1745568000000|2025-04-25 08:00:00|1064.2|1063|1064|1062.8|1064.4|1063.2|1063.6|1062.4|1010
1745571600000|2025-04-25 09:00:00|1063.5|1062.3|1065.7|1064.5|1065.9|1064.7|1063.2|1062|514
1745575200000|2025-04-25 10:00:00|1065.6|1064.4|1065.5|1064.3|1067.9|1066.7|1065.2|1064|415
1745578800000|2025-04-25 11:00:00|1065.6|1064.4|1066.2|1065|1067.2|1066|1065.2|1064|878
1745582400000|2025-04-25 12:00:00|1066.1|1064.9|1061.9|1060.7|1066.2|1065|1061.7|1060.5|4199
1745586000000|2025-04-25 13:00:00|1062.4|1061.2|1060.5|1059.3|1063|1061.8|1057|1055.8|7830
1745589600000|2025-04-25 14:00:00|1060.6|1059.4|1057.5|1056.3|1061.5|1060.3|1057.3|1056.1|8657
1745593200000|2025-04-25 15:00:00|1057.8|1056.6|1060.3|1059.1|1061.3|1060.1|1057.5|1056.3|5646
1745596800000|2025-04-25 16:00:00|1060|1058.8|1060.8|1059.6|1061.8|1060.6|1059.8|1058.6|5789
1745600400000|2025-04-25 17:00:00|1060.5|1059.3|1059|1057.8|1061.3|1060.1|1058.5|1057.3|4145
1745604000000|2025-04-25 18:00:00|1058.8|1057.6|1059.4|1058.2|1060|1058.8|1058.5|1057.3|7809
1745798400000|2025-04-28 00:00:00|1057.8|1056.6|1057|1055.8|1057.9|1056.7|1054.8|1053.6|1882
1745802000000|2025-04-28 01:00:00|1056.9|1055.7|1054.1|1052.9|1057.5|1056.3|1053.7|1052.5|2246
1745805600000|2025-04-28 02:00:00|1054|1052.8|1054|1052.8|1054.5|1053.3|1053.8|1052.6|678
1745809200000|2025-04-28 03:00:00|1053.9|1052.7|1054|1052.8|1054.5|1053.3|1053.8|1052.6|648
1745812800000|2025-04-28 04:00:00|1054.2|1053|1054.2|1053|1054.2|1053|1054|1052.8|116
1745816400000|2025-04-28 05:00:00|1054|1052.8|1054|1052.8|1054.5|1053.3|1053|1051.8|1103
1745820000000|2025-04-28 06:00:00|1053.8|1052.6|1054.4|1053.2|1054.9|1053.7|1053.8|1052.6|1858
1745823600000|2025-04-28 07:00:00|1054.3|1053.1|1053.4|1052.2|1054.3|1053.1|1052.9|1051.7|1438
1745827200000|2025-04-28 08:00:00|1053.7|1052.5|1054.4|1053.2|1055.1|1053.9|1053.1|1051.9|1770
1745830800000|2025-04-28 09:00:00|1054.5|1053.3|1054.6|1053.4|1055.1|1053.9|1054.3|1053.1|843
1745834400000|2025-04-28 10:00:00|1054.7|1053.5|1055.1|1053.9|1055.6|1054.4|1054.1|1052.9|1139
1745838000000|2025-04-28 11:00:00|1055.3|1054.1|1052.8|1051.6|1055.3|1054.1|1051.6|1050.4|1727
1745841600000|2025-04-28 12:00:00|1053|1051.8|1053.5|1052.3|1054.3|1053.1|1051.6|1050.4|4205
1745845200000|2025-04-28 13:00:00|1053.2|1052|1052.2|1051|1054.8|1053.6|1051.6|1050.4|11195
1745848800000|2025-04-28 14:00:00|1052.1|1050.9|1056|1054.8|1056.3|1055.1|1051.6|1050.4|12223
1745852400000|2025-04-28 15:00:00|1056.3|1055.1|1060.5|1059.3|1060.8|1059.6|1055|1053.8|7906
1745856000000|2025-04-28 16:00:00|1060.8|1059.6|1063.7|1062.5|1063.7|1062.5|1059.3|1058.1|10247
1745859600000|2025-04-28 17:00:00|1063.4|1062.2|1061.2|1060|1063.7|1062.5|1060.9|1059.7|10949
1745863200000|2025-04-28 18:00:00|1060.9|1059.7|1061.2|1060|1062.4|1061.2|1060.9|1059.7|7181
1745884800000|2025-04-29 00:00:00|1060.6|1059.4|1061.8|1060.6|1062.8|1061.6|1059.8|1058.6|1010
1745888400000|2025-04-29 01:00:00|1061.5|1060.3|1061.3|1060.1|1062|1060.8|1060.8|1059.6|856
1745892000000|2025-04-29 02:00:00|1061.1|1059.9|1060.7|1059.5|1061.7|1060.5|1060.7|1059.5|1053
1745895600000|2025-04-29 03:00:00|1060.9|1059.7|1059.5|1058.3|1061|1059.8|1058.7|1057.5|648
1745899200000|2025-04-29 04:00:00|1059.2|1058|1058.9|1057.7|1059.2|1058|1058.7|1057.5|205
1745902800000|2025-04-29 05:00:00|1058.7|1057.5|1057.9|1056.7|1058.9|1057.7|1057.9|1056.7|580
1745906400000|2025-04-29 06:00:00|1058.2|1057|1057.4|1056.2|1059.9|1058.7|1056.7|1055.5|2077
1745910000000|2025-04-29 07:00:00|1057.3|1056.1|1059.3|1058.1|1059.8|1058.6|1057.3|1056.1|732
1745913600000|2025-04-29 08:00:00|1059.6|1058.4|1058.1|1056.9|1060.1|1058.9|1057.4|1056.2|1255
1745917200000|2025-04-29 09:00:00|1058.3|1057.1|1059.6|1058.4|1059.7|1058.5|1058.3|1057.1|548
1745920800000|2025-04-29 10:00:00|1059.3|1058.1|1057.3|1056.1|1059.8|1058.6|1057.1|1055.9|2536
1745924400000|2025-04-29 11:00:00|1057.5|1056.3|1057|1055.8|1060.5|1059.3|1056.8|1055.6|1413
1745928000000|2025-04-29 12:00:00|1057.2|1056|1058.2|1057|1059.5|1058.3|1055.7|1054.5|2262
1745931600000|2025-04-29 13:00:00|1058|1056.8|1051.6|1050.4|1059|1057.8|1051.3|1050.1|12907
1745935200000|2025-04-29 14:00:00|1051.8|1050.6|1046.4|1045.2|1052.6|1051.4|1046.4|1045.2|17556
1745938800000|2025-04-29 15:00:00|1046.1|1044.9|1047.2|1046|1048.8|1047.6|1045.4|1044.2|9561
1745942400000|2025-04-29 16:00:00|1047.3|1046.1|1049|1047.8|1049|1047.8|1045.8|1044.6|8441
1745946000000|2025-04-29 17:00:00|1049.3|1048.1|1052.7|1051.5|1053.1|1051.9|1049|1047.8|10716
1745949600000|2025-04-29 18:00:00|1052.5|1051.3|1051.9|1050.7|1052.9|1051.7|1051.2|1050|7466
1745971200000|2025-04-30 00:00:00|1052|1050.8|1050.1|1048.9|1053.6|1052.4|1050.1|1048.9|797
1745974800000|2025-04-30 01:00:00|1049.8|1048.6|1048.5|1047.3|1050.1|1048.9|1047.8|1046.6|739
1745978400000|2025-04-30 02:00:00|1048.4|1047.2|1046|1044.8|1048.8|1047.6|1045.4|1044.2|675
1745982000000|2025-04-30 03:00:00|1046.2|1045|1046.5|1045.3|1046.5|1045.3|1045.8|1044.6|156
1745985600000|2025-04-30 04:00:00|1046.4|1045.2|1046.5|1045.3|1046.9|1045.7|1046|1044.8|223
1745989200000|2025-04-30 05:00:00|1046.4|1045.2|1044.7|1043.5|1046.7|1045.5|1044.2|1043|1048
1745992800000|2025-04-30 06:00:00|1044.5|1043.3|1044.2|1043|1045|1043.8|1044.2|1043|428
1745996400000|2025-04-30 07:00:00|1044.3|1043.1|1044.7|1043.5|1044.9|1043.7|1043.5|1042.3|1521
1746000000000|2025-04-30 08:00:00|1044.5|1043.3|1043.5|1042.3|1044.5|1043.3|1043.5|1042.3|1075
1746003600000|2025-04-30 09:00:00|1043.6|1042.4|1043.5|1042.3|1045|1043.8|1043.5|1042.3|1446
1746007200000|2025-04-30 10:00:00|1043.6|1042.4|1043.5|1042.3|1043.8|1042.6|1042.7|1041.5|1118
1746010800000|2025-04-30 11:00:00|1043.3|1042.1|1043.2|1042|1045.4|1044.2|1042.9|1041.7|1326
1746014400000|2025-04-30 12:00:00|1043.4|1042.2|1041.4|1040.2|1044.4|1043.2|1040.9|1039.7|2710
1746018000000|2025-04-30 13:00:00|1039.8|1038.6|1043.5|1042.3|1045|1043.8|1037.7|1036.5|12265
1746021600000|2025-04-30 14:00:00|1043.2|1042|1046.2|1045|1046.7|1045.5|1042.3|1041.1|9369
1746025200000|2025-04-30 15:00:00|1045.9|1044.7|1043.6|1042.4|1046.7|1045.5|1042.1|1040.9|5390
1746028800000|2025-04-30 16:00:00|1043.5|1042.3|1041.5|1040.3|1043.5|1042.3|1039.7|1038.5|7199
1746032400000|2025-04-30 17:00:00|1041.6|1040.4|1040.3|1039.1|1042.7|1041.5|1039.8|1038.6|7284
1746036000000|2025-04-30 18:00:00|1040.4|1039.2|1043|1041.8|1044.1|1042.9|1040.4|1039.2|6840
1746057600000|2025-05-01 00:00:00|1042.8|1041.6|1042.7|1041.5|1043.8|1042.6|1041.7|1040.5|750
1746061200000|2025-05-01 01:00:00|1042.6|1041.4|1042.5|1041.3|1043.3|1042.1|1042.3|1041.1|277
1746064800000|2025-05-01 02:00:00|1042.7|1041.5|1043.1|1041.9|1043.5|1042.3|1042.3|1041.1|327
1746068400000|2025-05-01 03:00:00|1043|1041.8|1043.5|1042.3|1043.7|1042.5|1043|1041.8|227
1746072000000|2025-05-01 04:00:00|1043.6|1042.4|1043.9|1042.7|1043.9|1042.7|1043.4|1042.2|294
1746075600000|2025-05-01 05:00:00|1043.7|1042.5|1043.2|1042|1043.9|1042.7|1042.7|1041.5|217
1746079200000|2025-05-01 06:00:00|1043.4|1042.2|1041.7|1040.5|1044.9|1043.7|1040.7|1039.5|633
1746082800000|2025-05-01 07:00:00|1041.8|1040.6|1039.6|1038.4|1042.4|1041.2|1039.4|1038.2|507
1746086400000|2025-05-01 08:00:00|1039.5|1038.3|1039.3|1038.1|1040.1|1038.9|1038.9|1037.7|802
1746090000000|2025-05-01 09:00:00|1039.4|1038.2|1037.1|1035.9|1039.4|1038.2|1035.6|1034.4|1203
1746093600000|2025-05-01 10:00:00|1037.2|1036|1038.4|1037.2|1038.8|1037.6|1037.2|1036|539
1746097200000|2025-05-01 11:00:00|1038.3|1037.1|1041|1039.8|1041.5|1040.3|1036.8|1035.6|1213
1746100800000|2025-05-01 12:00:00|1040.8|1039.6|1043.5|1042.3|1044|1042.8|1039.3|1038.1|1385
1746104400000|2025-05-01 13:00:00|1043.6|1042.4|1043.8|1042.6|1047|1045.8|1042|1040.8|6567
1746108000000|2025-05-01 14:00:00|1044|1042.8|1041.8|1040.6|1044|1042.8|1038.3|1037.1|6292
1746111600000|2025-05-01 15:00:00|1041.9|1040.7|1043.6|1042.4|1043.8|1042.6|1039.4|1038.2|4619
1746115200000|2025-05-01 16:00:00|1043.8|1042.6|1048.9|1047.7|1049.2|1048|1043.3|1042.1|6175
1746118800000|2025-05-01 17:00:00|1049.2|1048|1048.2|1047|1052.9|1051.7|1048|1046.8|8090
1746122400000|2025-05-01 18:00:00|1048|1046.8|1048.9|1047.7|1050.1|1048.9|1047.9|1046.7|4902
1746144000000|2025-05-02 00:00:00|1050.8|1049.6|1051.3|1050.1|1051.6|1050.4|1049.1|1047.9|846
1746147600000|2025-05-02 01:00:00|1051.4|1050.2|1051.1|1049.9|1051.8|1050.6|1050.5|1049.3|900
1746151200000|2025-05-02 02:00:00|1051.3|1050.1|1053.2|1052|1053.6|1052.4|1051.2|1050|599
1746154800000|2025-05-02 03:00:00|1053.1|1051.9|1054.2|1053|1054.7|1053.5|1053.1|1051.9|478
1746158400000|2025-05-02 04:00:00|1054.5|1053.3|1054.5|1053.3|1054.8|1053.6|1053.2|1052|352
1746162000000|2025-05-02 05:00:00|1054.4|1053.2|1055|1053.8|1056|1054.8|1054.2|1053|529
1746165600000|2025-05-02 06:00:00|1054.7|1053.5|1055|1053.8|1055.9|1054.7|1054.5|1053.3|593
1746169200000|2025-05-02 07:00:00|1055.1|1053.9|1054.3|1053.1|1055.2|1054|1052.9|1051.7|978
1746172800000|2025-05-02 08:00:00|1054.4|1053.2|1049.9|1048.7|1054.4|1053.2|1049.6|1048.4|818
1746176400000|2025-05-02 09:00:00|1050.1|1048.9|1052.9|1051.7|1053.1|1051.9|1049.6|1048.4|758
1746180000000|2025-05-02 10:00:00|1052.7|1051.5|1051.1|1049.9|1054.4|1053.2|1049.8|1048.6|813
1746183600000|2025-05-02 11:00:00|1051|1049.8|1052.8|1051.6|1052.8|1051.6|1050.5|1049.3|555
1746187200000|2025-05-02 12:00:00|1052.5|1051.3|1052.1|1050.9|1053.8|1052.6|1050.9|1049.7|1653
1746190800000|2025-05-02 13:00:00|1053.6|1052.4|1055.4|1054.2|1056.3|1055.1|1050.2|1049|6458
1746194400000|2025-05-02 14:00:00|1055.1|1053.9|1056.4|1055.2|1057.3|1056.1|1052.9|1051.7|7885
1746198000000|2025-05-02 15:00:00|1056.5|1055.3|1053.7|1052.5|1057.9|1056.7|1053.3|1052.1|6681
1746201600000|2025-05-02 16:00:00|1053.6|1052.4|1057.8|1056.6|1059.8|1058.6|1053.5|1052.3|8429
1746205200000|2025-05-02 17:00:00|1057.6|1056.4|1053.7|1052.5|1058.3|1057.1|1052.9|1051.7|6818
1746208800000|2025-05-02 18:00:00|1053.9|1052.7|1056.1|1054.9|1056.8|1055.6|1053.1|1051.9|4265
1746403200000|2025-05-05 00:00:00|1050.4|1049.2|1048.4|1047.2|1052.2|1051|1047.4|1046.2|2121
1746406800000|2025-05-05 01:00:00|1048.3|1047.1|1048.2|1047|1048.9|1047.7|1047.7|1046.5|387
1746410400000|2025-05-05 02:00:00|1048.1|1046.9|1048.2|1047|1048.7|1047.5|1047.9|1046.7|328
1746414000000|2025-05-05 03:00:00|1048.1|1046.9|1047.2|1046|1048.2|1047|1046.7|1045.5|387
1746417600000|2025-05-05 04:00:00|1046.9|1045.7|1046.9|1045.7|1047.4|1046.2|1046.6|1045.4|371
1746421200000|2025-05-05 05:00:00|1046.7|1045.5|1046.2|1045|1046.9|1045.7|1046.1|1044.9|424
1746424800000|2025-05-05 06:00:00|1046.3|1045.1|1046.4|1045.2|1047.1|1045.9|1046|1044.8|435
1746428400000|2025-05-05 07:00:00|1046.6|1045.4|1048.8|1047.6|1048.9|1047.7|1046.4|1045.2|750
1746432000000|2025-05-05 08:00:00|1049|1047.8|1049.1|1047.9|1050.1|1048.9|1048.5|1047.3|253
1746435600000|2025-05-05 09:00:00|1049|1047.8|1048.8|1047.6|1049.8|1048.6|1048.3|1047.1|342
1746439200000|2025-05-05 10:00:00|1048.7|1047.5|1047.5|1046.3|1049.2|1048|1046.8|1045.6|593
1746442800000|2025-05-05 11:00:00|1047.8|1046.6|1048.7|1047.5|1049.5|1048.3|1047.2|1046|739
1746446400000|2025-05-05 12:00:00|1048.5|1047.3|1050.8|1049.6|1051.8|1050.6|1048.5|1047.3|1095
1746450000000|2025-05-05 13:00:00|1050.9|1049.7|1052.4|1051.2|1053.2|1052|1048.5|1047.3|4700
1746453600000|2025-05-05 14:00:00|1052.2|1051|1047.9|1046.7|1053.7|1052.5|1047.4|1046.2|6583
1746457200000|2025-05-05 15:00:00|1047.7|1046.5|1047.9|1046.7|1049.3|1048.1|1046.4|1045.2|5157
1746460800000|2025-05-05 16:00:00|1048.1|1046.9|1043.3|1042.1|1048.4|1047.2|1042.9|1041.7|6837
1746464400000|2025-05-05 17:00:00|1043.4|1042.2|1042.8|1041.6|1044|1042.8|1042.1|1040.9|7404
1746468000000|2025-05-05 18:00:00|1043.1|1041.9|1043.4|1042.2|1044.1|1042.9|1041.6|1040.4|5445
1746489600000|2025-05-06 00:00:00|1043.2|1042|1039.4|1038.2|1043.7|1042.5|1039.3|1038.1|1025
1746493200000|2025-05-06 01:00:00|1039.5|1038.3|1039.9|1038.7|1041.3|1040.1|1038.8|1037.6|1416
1746496800000|2025-05-06 02:00:00|1040.1|1038.9|1041|1039.8|1041.6|1040.4|1039.4|1038.2|535
1746500400000|2025-05-06 03:00:00|1040.9|1039.7|1041.1|1039.9|1041.7|1040.5|1040.4|1039.2|162
1746504000000|2025-05-06 04:00:00|1041.4|1040.2|1042.6|1041.4|1042.6|1041.4|1041.1|1039.9|256
1746507600000|2025-05-06 05:00:00|1042.4|1041.2|1040.9|1039.7|1042.6|1041.4|1040.9|1039.7|293
1746511200000|2025-05-06 06:00:00|1040.7|1039.5|1040|1038.8|1041.6|1040.4|1038.8|1037.6|483
1746514800000|2025-05-06 07:00:00|1040.1|1038.9|1039.9|1038.7|1041.5|1040.3|1039.8|1038.6|243
1746518400000|2025-05-06 08:00:00|1040|1038.8|1041.4|1040.2|1041.7|1040.5|1039.8|1038.6|426
1746522000000|2025-05-06 09:00:00|1041.5|1040.3|1041.6|1040.4|1041.6|1040.4|1040.7|1039.5|408
1746525600000|2025-05-06 10:00:00|1041.4|1040.2|1041.2|1040|1042.7|1041.5|1040.5|1039.3|681
1746529200000|2025-05-06 11:00:00|1041|1039.8|1040.3|1039.1|1041.3|1040.1|1039.7|1038.5|512
1746532800000|2025-05-06 12:00:00|1040.4|1039.2|1039.6|1038.4|1040.8|1039.6|1039.3|1038.1|1084
1746536400000|2025-05-06 13:00:00|1039.9|1038.7|1038.1|1036.9|1040.1|1038.9|1034.5|1033.3|9454
1746540000000|2025-05-06 14:00:00|1037.8|1036.6|1037.2|1036|1040.1|1038.9|1036.7|1035.5|11302
1746543600000|2025-05-06 15:00:00|1037.4|1036.2|1034.8|1033.6|1038.7|1037.5|1034.8|1033.6|5735
1746547200000|2025-05-06 16:00:00|1035|1033.8|1035.6|1034.4|1035.8|1034.6|1034|1032.8|5711
1746550800000|2025-05-06 17:00:00|1035.8|1034.6|1038.6|1037.4|1040|1038.8|1035.6|1034.4|5059
1746554400000|2025-05-06 18:00:00|1038.8|1037.6|1037.8|1036.6|1039.6|1038.4|1037.4|1036.2|5674
1746576000000|2025-05-07 00:00:00|1043.6|1042.4|1047|1045.8|1047.5|1046.3|1042.4|1041.2|2963
1746579600000|2025-05-07 01:00:00|1046.9|1045.7|1050.7|1049.5|1051.8|1050.6|1045.7|1044.5|2882
1746583200000|2025-05-07 02:00:00|1051|1049.8|1049.9|1048.7|1051.9|1050.7|1049.7|1048.5|2211
1746586800000|2025-05-07 03:00:00|1049.8|1048.6|1050.4|1049.2|1051.3|1050.1|1049.7|1048.5|394
1746590400000|2025-05-07 04:00:00|1050.5|1049.3|1051.2|1050|1052|1050.8|1050.5|1049.3|291
1746594000000|2025-05-07 05:00:00|1051.4|1050.2|1051.9|1050.7|1052.8|1051.6|1051.3|1050.1|846
1746597600000|2025-05-07 06:00:00|1051.7|1050.5|1050|1048.8|1052.6|1051.4|1049.6|1048.4|1471
1746601200000|2025-05-07 07:00:00|1049.9|1048.7|1050.2|1049|1051.7|1050.5|1049.6|1048.4|896
1746604800000|2025-05-07 08:00:00|1050.3|1049.1|1051.2|1050|1051.8|1050.6|1048.9|1047.7|983
1746608400000|2025-05-07 09:00:00|1051|1049.8|1049.5|1048.3|1051.7|1050.5|1049.2|1048|794
1746612000000|2025-05-07 10:00:00|1049.2|1048|1050.8|1049.6|1051|1049.8|1049|1047.8|762
1746615600000|2025-05-07 11:00:00|1051|1049.8|1050.4|1049.2|1051.6|1050.4|1048.7|1047.5|2076
1746619200000|2025-05-07 12:00:00|1050.2|1049|1049|1047.8|1051.4|1050.2|1048.9|1047.7|2294
1746622800000|2025-05-07 13:00:00|1047.8|1046.6|1048.2|1047|1049|1047.8|1045|1043.8|8089
1746626400000|2025-05-07 14:00:00|1048|1046.8|1041.1|1039.9|1048.5|1047.3|1040.3|1039.1|9374
1746630000000|2025-05-07 15:00:00|1041.3|1040.1|1039.4|1038.2|1041.5|1040.3|1038.5|1037.3|6973
1746633600000|2025-05-07 16:00:00|1039.2|1038|1038.3|1037.1|1039.9|1038.7|1037.2|1036|5176
1746637200000|2025-05-07 17:00:00|1038.5|1037.3|1037.3|1036.1|1040.3|1039.1|1037.2|1036|5959
1746640800000|2025-05-07 18:00:00|1037.4|1036.2|1036.8|1035.6|1037.4|1036.2|1035.9|1034.7|5869
1746662400000|2025-05-08 00:00:00|1036.3|1035.1|1034.7|1033.5|1037.5|1036.3|1034|1032.8|1616
1746666000000|2025-05-08 01:00:00|1034.9|1033.7|1036|1034.8|1036.5|1035.3|1034.6|1033.4|1137
1746669600000|2025-05-08 02:00:00|1036.1|1034.9|1038|1036.8|1039.1|1037.9|1036|1034.8|1442
1746673200000|2025-05-08 03:00:00|1038.1|1036.9|1038.1|1036.9|1038.6|1037.4|1037.9|1036.7|307
1746676800000|2025-05-08 04:00:00|1038.3|1037.1|1039.2|1038|1040|1038.8|1038.1|1036.9|291
1746680400000|2025-05-08 05:00:00|1039.1|1037.9|1038.8|1037.6|1039.3|1038.1|1037.6|1036.4|706
1746684000000|2025-05-08 06:00:00|1039|1037.8|1038.3|1037.1|1039.9|1038.7|1038.3|1037.1|539
1746687600000|2025-05-08 07:00:00|1038.2|1037|1039.5|1038.3|1040|1038.8|1037.8|1036.6|496
1746691200000|2025-05-08 08:00:00|1039.6|1038.4|1039.7|1038.5|1040.5|1039.3|1039.3|1038.1|383
1746694800000|2025-05-08 09:00:00|1039.8|1038.6|1041.5|1040.3|1041.9|1040.7|1039.8|1038.6|755
1746698400000|2025-05-08 10:00:00|1041.4|1040.2|1042.4|1041.2|1042.5|1041.3|1041.1|1039.9|1093
1746702000000|2025-05-08 11:00:00|1042.2|1041|1042.7|1041.5|1043.3|1042.1|1041.8|1040.6|1906
1746705600000|2025-05-08 12:00:00|1042.5|1041.3|1043.3|1042.1|1044.3|1043.1|1042.4|1041.2|2402
1746709200000|2025-05-08 13:00:00|1044.3|1043.1|1042.1|1040.9|1044.7|1043.5|1039.7|1038.5|7966
1746712800000|2025-05-08 14:00:00|1042.3|1041.1|1038.3|1037.1|1044.2|1043|1037.8|1036.6|11519
1746716400000|2025-05-08 15:00:00|1038.1|1036.9|1038.9|1037.7|1040.4|1039.2|1036.9|1035.7|4721
1746720000000|2025-05-08 16:00:00|1038.6|1037.4|1038.1|1036.9|1038.9|1037.7|1036.2|1035|4442
1746723600000|2025-05-08 17:00:00|1038.3|1037.1|1041.4|1040.2|1041.4|1040.2|1037.2|1036|5346
1746727200000|2025-05-08 18:00:00|1041.5|1040.3|1041.5|1040.3|1042.6|1041.4|1040.9|1039.7|5758
1746748800000|2025-05-09 00:00:00|1041.7|1040.5|1039.6|1038.4|1042.1|1040.9|1039.5|1038.3|782
1746752400000|2025-05-09 01:00:00|1039.8|1038.6|1040.4|1039.2|1040.5|1039.3|1038.3|1037.1|865
1746756000000|2025-05-09 02:00:00|1040.3|1039.1|1040.4|1039.2|1041.2|1040|1039.9|1038.7|736
1746759600000|2025-05-09 03:00:00|1040.5|1039.3|1039.7|1038.5|1040.5|1039.3|1038.9|1037.7|275
1746763200000|2025-05-09 04:00:00|1039.5|1038.3|1038.2|1037|1040.2|1039|1038.2|1037|293
1746766800000|2025-05-09 05:00:00|1038.3|1037.1|1037.9|1036.7|1038.7|1037.5|1037.7|1036.5|284
1746770400000|2025-05-09 06:00:00|1038.1|1036.9|1037.7|1036.5|1038.5|1037.3|1037.7|1036.5|331
1746774000000|2025-05-09 07:00:00|1037.6|1036.4|1038.8|1037.6|1040|1038.8|1037.2|1036|1136
1746777600000|2025-05-09 08:00:00|1038.7|1037.5|1041.2|1040|1041.2|1040|1038.7|1037.5|605
1746781200000|2025-05-09 09:00:00|1041.3|1040.1|1042.1|1040.9|1042.7|1041.5|1040.2|1039|806
1746784800000|2025-05-09 10:00:00|1042|1040.8|1044|1042.8|1044|1042.8|1041.6|1040.4|1018
1746788400000|2025-05-09 11:00:00|1044.3|1043.1|1045.7|1044.5|1045.9|1044.7|1043.8|1042.6|2010
1746792000000|2025-05-09 12:00:00|1045.5|1044.3|1045.9|1044.7|1046.6|1045.4|1045|1043.8|1558
1746795600000|2025-05-09 13:00:00|1046.3|1045.1|1047.3|1046.1|1049.7|1048.5|1043.1|1041.9|8304
1746799200000|2025-05-09 14:00:00|1047.1|1045.9|1048.2|1047|1050.9|1049.7|1047|1045.8|9637
1746802800000|2025-05-09 15:00:00|1048.1|1046.9|1053.6|1052.4|1053.7|1052.5|1048.1|1046.9|9702
1746806400000|2025-05-09 16:00:00|1053.8|1052.6|1052|1050.8|1053.8|1052.6|1051.8|1050.6|5832
1746810000000|2025-05-09 17:00:00|1051.8|1050.6|1046.8|1045.6|1052|1050.8|1046.3|1045.1|8034
1746813600000|2025-05-09 18:00:00|1046.9|1045.7|1048.5|1047.3|1048.5|1047.3|1046.5|1045.3|6057
1747008000000|2025-05-12 00:00:00|1059.7|1058.5|1053.4|1052.2|1059.8|1058.6|1053.3|1052.1|4777
1747011600000|2025-05-12 01:00:00|1053.5|1052.3|1049|1047.8|1054.2|1053|1049|1047.8|2370
1747015200000|2025-05-12 02:00:00|1049.2|1048|1049.6|1048.4|1050.2|1049|1048.5|1047.3|760
1747018800000|2025-05-12 03:00:00|1049.5|1048.3|1050.5|1049.3|1050.7|1049.5|1049.3|1048.1|545
1747022400000|2025-05-12 04:00:00|1050.6|1049.4|1051.9|1050.7|1052.1|1050.9|1050.5|1049.3|275
1747026000000|2025-05-12 05:00:00|1052|1050.8|1054.7|1053.5|1055|1053.8|1051.5|1050.3|854
1747029600000|2025-05-12 06:00:00|1054.8|1053.6|1054.8|1053.6|1056.3|1055.1|1053.3|1052.1|1236
1747033200000|2025-05-12 07:00:00|1054.6|1053.4|1058.9|1057.7|1061.8|1060.6|1054.6|1053.4|3519
1747036800000|2025-05-12 08:00:00|1059|1057.8|1062.7|1061.5|1064.4|1063.2|1058.4|1057.2|1986
1747040400000|2025-05-12 09:00:00|1062.6|1061.4|1062.4|1061.2|1063|1061.8|1060.2|1059|1575
1747044000000|2025-05-12 10:00:00|1062.5|1061.3|1065.1|1063.9|1065.7|1064.5|1062.5|1061.3|2032
1747047600000|2025-05-12 11:00:00|1065|1063.8|1066.8|1065.6|1067.3|1066.1|1064.1|1062.9|2636
1747051200000|2025-05-12 12:00:00|1066.7|1065.5|1065.1|1063.9|1066.8|1065.6|1063.6|1062.4|4405
1747054800000|2025-05-12 13:00:00|1064.9|1063.7|1063.6|1062.4|1065.5|1064.3|1060.4|1059.2|9742
1747058400000|2025-05-12 14:00:00|1063.8|1062.6|1056.2|1055|1065.9|1064.7|1055.4|1054.2|11108
1747062000000|2025-05-12 15:00:00|1055.9|1054.7|1054.6|1053.4|1056.8|1055.6|1053.9|1052.7|9560
1747065600000|2025-05-12 16:00:00|1054.4|1053.2|1064.9|1063.7|1070|1068.8|1054.4|1053.2|21474
1747069200000|2025-05-12 17:00:00|1064.6|1063.4|1068.3|1067.1|1068.3|1067.1|1063.7|1062.5|9395
1747072800000|2025-05-12 18:00:00|1068.2|1067|1067.3|1066.1|1070.3|1069.1|1067.2|1066|7252
1747094400000|2025-05-13 00:00:00|1066.4|1065.2|1066|1064.8|1066.6|1065.4|1064.1|1062.9|3472
1747098000000|2025-05-13 01:00:00|1065.9|1064.7|1064.9|1063.7|1066.9|1065.7|1064.7|1063.5|941
1747101600000|2025-05-13 02:00:00|1065|1063.8|1065.7|1064.5|1066.3|1065.1|1064.3|1063.1|1821
1747105200000|2025-05-13 03:00:00|1065.6|1064.4|1066|1064.8|1066.1|1064.9|1064.9|1063.7|223
1747108800000|2025-05-13 04:00:00|1065.9|1064.7|1066.8|1065.6|1066.8|1065.6|1065.7|1064.5|159
1747112400000|2025-05-13 05:00:00|1066.5|1065.3|1064.7|1063.5|1067.2|1066|1064.7|1063.5|874
1747116000000|2025-05-13 06:00:00|1064.9|1063.7|1063.4|1062.2|1065|1063.8|1062.2|1061|1727
1747119600000|2025-05-13 07:00:00|1062.9|1061.7|1064.4|1063.2|1065.5|1064.3|1062.7|1061.5|1037
1747123200000|2025-05-13 08:00:00|1064.5|1063.3|1063.3|1062.1|1065.2|1064|1062.8|1061.6|705
1747126800000|2025-05-13 09:00:00|1063.1|1061.9|1062.8|1061.6|1063.6|1062.4|1062.4|1061.2|775
1747130400000|2025-05-13 10:00:00|1062.7|1061.5|1063.1|1061.9|1063.5|1062.3|1062|1060.8|1290
1747134000000|2025-05-13 11:00:00|1063.3|1062.1|1066.1|1064.9|1066.4|1065.2|1063.3|1062.1|1515
1747137600000|2025-05-13 12:00:00|1065.8|1064.6|1064.4|1063.2|1066.6|1065.4|1062.8|1061.6|1620
1747141200000|2025-05-13 13:00:00|1064.9|1063.7|1060.5|1059.3|1064.9|1063.7|1060.3|1059.1|8755
1747144800000|2025-05-13 14:00:00|1060.6|1059.4|1054|1052.8|1060.8|1059.6|1051.5|1050.3|16709
1747148400000|2025-05-13 15:00:00|1054.4|1053.2|1064.8|1063.6|1065.4|1064.2|1054.2|1053|8980
1747152000000|2025-05-13 16:00:00|1065|1063.8|1071.3|1070.1|1071.4|1070.2|1064.8|1063.6|9560
1747155600000|2025-05-13 17:00:00|1071.1|1069.9|1068.7|1067.5|1072.9|1071.7|1068.2|1067|8406
1747159200000|2025-05-13 18:00:00|1068.8|1067.6|1071.8|1070.6|1071.9|1070.7|1067.1|1065.9|6791
1747180800000|2025-05-14 00:00:00|1071.3|1070.1|1073.9|1072.7|1074.4|1073.2|1070.9|1069.7|1883
1747184400000|2025-05-14 01:00:00|1073.8|1072.6|1075.9|1074.7|1076.3|1075.1|1073|1071.8|1699
1747188000000|2025-05-14 02:00:00|1076|1074.8|1076.3|1075.1|1076.5|1075.3|1074.9|1073.7|669
1747191600000|2025-05-14 03:00:00|1076.4|1075.2|1077.3|1076.1|1077.4|1076.2|1076.2|1075|648
1747195200000|2025-05-14 04:00:00|1077.4|1076.2|1076.8|1075.6|1077.8|1076.6|1076.7|1075.5|515
1747198800000|2025-05-14 05:00:00|1076.6|1075.4|1076.3|1075.1|1077.3|1076.1|1076.3|1075.1|499
1747202400000|2025-05-14 06:00:00|1076.1|1074.9|1077.1|1075.9|1077.5|1076.3|1076|1074.8|559
1747206000000|2025-05-14 07:00:00|1077|1075.8|1074.3|1073.1|1077.1|1075.9|1074.3|1073.1|1264
1747209600000|2025-05-14 08:00:00|1074.4|1073.2|1070.6|1069.4|1074.7|1073.5|1069.8|1068.6|1989
1747213200000|2025-05-14 09:00:00|1070.3|1069.1|1071.1|1069.9|1072.3|1071.1|1070.3|1069.1|929
1747216800000|2025-05-14 10:00:00|1071|1069.8|1071.8|1070.6|1072|1070.8|1071|1069.8|527
1747220400000|2025-05-14 11:00:00|1071.9|1070.7|1071|1069.8|1072.1|1070.9|1070.6|1069.4|794
1747224000000|2025-05-14 12:00:00|1070.8|1069.6|1071.2|1070|1071.9|1070.7|1068.2|1067|1851
1747227600000|2025-05-14 13:00:00|1071.6|1070.4|1070.9|1069.7|1072.4|1071.2|1068|1066.8|8387
1747231200000|2025-05-14 14:00:00|1070.7|1069.5|1069.6|1068.4|1072.7|1071.5|1068.8|1067.6|8084
1747234800000|2025-05-14 15:00:00|1069.7|1068.5|1071.6|1070.4|1074.4|1073.2|1069.4|1068.2|10878
1747238400000|2025-05-14 16:00:00|1071.4|1070.2|1072.5|1071.3|1073.9|1072.7|1071.1|1069.9|5740
1747242000000|2025-05-14 17:00:00|1072.3|1071.1|1074.8|1073.6|1074.8|1073.6|1071.5|1070.3|6725
1747245600000|2025-05-14 18:00:00|1074.6|1073.4|1072.1|1070.9|1074.6|1073.4|1071.6|1070.4|6793
1747267200000|2025-05-15 00:00:00|1066.1|1064.9|1062.8|1061.6|1067|1065.2|1060.6|1059.4|5714
1747270800000|2025-05-15 01:00:00|1062.7|1061.5|1063.8|1062.6|1065|1063.8|1062.2|1061|1549
1747274400000|2025-05-15 02:00:00|1063.7|1062.5|1063.4|1062.2|1064.9|1063.7|1062.3|1061.1|1039
1747278000000|2025-05-15 03:00:00|1063.3|1062.1|1062.8|1061.6|1063.6|1062.4|1062.1|1060.9|622
1747281600000|2025-05-15 04:00:00|1062.7|1061.5|1063.6|1062.4|1064.3|1063.1|1062.3|1061.1|713
1747285200000|2025-05-15 05:00:00|1063.2|1062|1062|1060.8|1063.5|1062.3|1061.8|1060.6|658
1747288800000|2025-05-15 06:00:00|1062.1|1060.9|1063.7|1062.5|1064.4|1063.2|1060.6|1059.4|983
1747292400000|2025-05-15 07:00:00|1063.8|1062.6|1064|1062.8|1065.4|1064.2|1062.8|1061.6|1020
1747296000000|2025-05-15 08:00:00|1063.7|1062.5|1060.1|1058.9|1063.7|1062.5|1059.6|1058.4|1655
1747299600000|2025-05-15 09:00:00|1060|1058.8|1060.9|1059.7|1062.5|1061.3|1058.6|1057.4|1300
1747303200000|2025-05-15 10:00:00|1060.7|1059.5|1058.9|1057.7|1060.9|1059.7|1058.8|1057.6|966
1747306800000|2025-05-15 11:00:00|1059|1057.8|1059|1057.8|1059.2|1058|1057|1055.8|3792
1747310400000|2025-05-15 12:00:00|1059.1|1057.9|1058.6|1057.4|1060.6|1059.4|1058.1|1056.9|2182
1747314000000|2025-05-15 13:00:00|1058.4|1057.2|1055|1053.8|1060.6|1059.4|1053.8|1052.6|10340
1747317600000|2025-05-15 14:00:00|1054.7|1053.5|1048.5|1047.3|1055|1053.8|1047.4|1046.2|14307
1747321200000|2025-05-15 15:00:00|1048.3|1047.1|1045|1043.8|1048.8|1047.6|1043.6|1042.4|10781
1747324800000|2025-05-15 16:00:00|1045.2|1044|1045.3|1044.1|1046|1044.8|1043|1041.8|6892
1747328400000|2025-05-15 17:00:00|1045.5|1044.3|1045|1043.8|1045.5|1044.3|1044.3|1043.1|5407
1747332000000|2025-05-15 18:00:00|1045.1|1043.9|1049|1047.8|1050.1|1048.9|1044.6|1043.4|8142
1747353600000|2025-05-16 00:00:00|1047.3|1046.1|1047.8|1046.6|1051.4|1050.2|1045.1|1043.9|2470
1747357200000|2025-05-16 01:00:00|1047.7|1046.5|1050.1|1048.9|1052.1|1050.9|1046.9|1045.7|2203
1747360800000|2025-05-16 02:00:00|1049.9|1048.7|1049.3|1048.1|1050.6|1049.4|1048.8|1047.6|1273
1747364400000|2025-05-16 03:00:00|1049.2|1048|1048.5|1047.3|1050.2|1049|1048.3|1047.1|570
1747368000000|2025-05-16 04:00:00|1048.4|1047.2|1049.8|1048.6|1051.3|1050.1|1048.3|1047.1|451
1747371600000|2025-05-16 05:00:00|1049.7|1048.5|1049.9|1048.7|1050.4|1049.2|1049|1047.8|316
1747375200000|2025-05-16 06:00:00|1049.8|1048.6|1048.2|1047|1050|1048.8|1047.9|1046.7|503
1747378800000|2025-05-16 07:00:00|1048|1046.8|1045.7|1044.5|1048.9|1047.7|1045.4|1044.2|1239
1747382400000|2025-05-16 08:00:00|1045.8|1044.6|1046|1044.8|1047.2|1046|1044.2|1043|1374
1747386000000|2025-05-16 09:00:00|1046.1|1044.9|1047.1|1045.9|1049.2|1048|1045.4|1044.2|1364
1747389600000|2025-05-16 10:00:00|1046.9|1045.7|1049.2|1048|1049.6|1048.4|1046.9|1045.7|954
1747393200000|2025-05-16 11:00:00|1049.4|1048.2|1045.6|1044.4|1049.5|1048.3|1044.8|1043.6|787
1747396800000|2025-05-16 12:00:00|1045.8|1044.6|1044.6|1043.4|1046.6|1045.4|1043.6|1042.4|2467
1747400400000|2025-05-16 13:00:00|1044.9|1043.7|1051.8|1050.6|1055.1|1053.9|1044.1|1042.9|9042
1747404000000|2025-05-16 14:00:00|1051.9|1050.7|1048.4|1047.2|1053.2|1052|1043.4|1042.2|9953
1747407600000|2025-05-16 15:00:00|1048.6|1047.4|1047.1|1045.9|1049.7|1048.5|1046.7|1045.5|6233
1747411200000|2025-05-16 16:00:00|1046.9|1045.7|1044.6|1043.4|1047.6|1046.4|1044.1|1042.9|5084
1747414800000|2025-05-16 17:00:00|1044.8|1043.6|1045.9|1044.7|1047.9|1046.7|1044.3|1043.1|4627
1747418400000|2025-05-16 18:00:00|1046.1|1044.9|1046.1|1044.9|1047.1|1045.9|1044.7|1043.5|4481
1747612800000|2025-05-19 00:00:00|1045.3|1044.1|1048|1046.8|1048.2|1047|1044.3|1043.1|1858
1747616400000|2025-05-19 01:00:00|1047.9|1046.7|1044.5|1043.3|1048|1046.8|1043.7|1042.5|866
1747620000000|2025-05-19 02:00:00|1044.4|1043.2|1045.4|1044.2|1045.7|1044.5|1043.8|1042.6|530
1747623600000|2025-05-19 03:00:00|1045.6|1044.4|1046.5|1045.3|1048|1046.8|1045.6|1044.4|749
1747627200000|2025-05-19 04:00:00|1046.8|1045.6|1045.8|1044.6|1046.8|1045.6|1045.8|1044.6|56
1747630800000|2025-05-19 05:00:00|1045.9|1044.7|1048.2|1047|1048.8|1047.6|1045.8|1044.6|482
1747634400000|2025-05-19 06:00:00|1048.1|1046.9|1047.6|1046.4|1049.5|1048.3|1046.8|1045.6|741
1747638000000|2025-05-19 07:00:00|1047.5|1046.3|1049.4|1048.2|1050.4|1049.2|1047.4|1046.2|805
1747641600000|2025-05-19 08:00:00|1049.3|1048.1|1048.2|1047|1049.9|1048.7|1046.5|1045.3|743
1747645200000|2025-05-19 09:00:00|1048.4|1047.2|1048.1|1046.9|1049.2|1048|1047.4|1046.2|444
1747648800000|2025-05-19 10:00:00|1048.2|1047|1048.3|1047.1|1048.6|1047.4|1047.4|1046.2|301
1747652400000|2025-05-19 11:00:00|1048.1|1046.9|1049.3|1048.1|1050.7|1049.5|1047.5|1046.3|855
1747656000000|2025-05-19 12:00:00|1049.7|1048.5|1048.7|1047.5|1050.3|1049.1|1047.8|1046.6|869
1747659600000|2025-05-19 13:00:00|1048.9|1047.7|1043|1041.8|1048.9|1047.7|1042.9|1041.7|8131
1747663200000|2025-05-19 14:00:00|1043.1|1041.9|1045.8|1044.6|1046.1|1044.9|1041.6|1040.4|6810
1747666800000|2025-05-19 15:00:00|1045.9|1044.7|1044.3|1043.1|1047.7|1046.5|1043.9|1042.7|3966
1747670400000|2025-05-19 16:00:00|1044.4|1043.2|1046.3|1045.1|1048.6|1047.4|1044.3|1043.1|4075
1747674000000|2025-05-19 17:00:00|1046.4|1045.2|1044.7|1043.5|1048|1046.8|1042.5|1041.3|4891
1747677600000|2025-05-19 18:00:00|1044.6|1043.4|1046.3|1045.1|1047.6|1046.4|1043.1|1041.9|5008
1747699200000|2025-05-20 00:00:00|1046.8|1045.6|1042.2|1041|1046.8|1045.6|1041.9|1040.7|1405
1747702800000|2025-05-20 01:00:00|1042.1|1040.9|1042.5|1041.3|1042.9|1041.7|1041.8|1040.6|624
1747706400000|2025-05-20 02:00:00|1042.6|1041.4|1042.9|1041.7|1043.7|1042.5|1042.2|1041|439
1747710000000|2025-05-20 03:00:00|1043.1|1041.9|1043.5|1042.3|1043.9|1042.7|1042.9|1041.7|135
1747713600000|2025-05-20 04:00:00|1043.4|1042.2|1042.7|1041.5|1043.5|1042.3|1042.2|1041|126
1747717200000|2025-05-20 05:00:00|1042.9|1041.7|1044.6|1043.4|1045.3|1044.1|1042.9|1041.7|411
1747720800000|2025-05-20 06:00:00|1044.5|1043.3|1045.2|1044|1045.8|1044.6|1044|1042.8|550
1747724400000|2025-05-20 07:00:00|1045.1|1043.9|1045|1043.8|1045.9|1044.7|1044.4|1043.2|522
1747728000000|2025-05-20 08:00:00|1045.1|1043.9|1045|1043.8|1046.2|1045|1044.8|1043.6|437
1747731600000|2025-05-20 09:00:00|1045.1|1043.9|1047.8|1046.6|1047.8|1046.6|1045.1|1043.9|1083
1747735200000|2025-05-20 10:00:00|1047.9|1046.7|1047.4|1046.2|1048.1|1046.9|1046.8|1045.6|370
1747738800000|2025-05-20 11:00:00|1047.3|1046.1|1045.7|1044.5|1048.1|1046.9|1045.1|1043.9|952
1747742400000|2025-05-20 12:00:00|1045.8|1044.6|1048.3|1047.1|1048.5|1047.3|1045.7|1044.5|1332
1747746000000|2025-05-20 13:00:00|1048.5|1047.3|1047.8|1046.6|1049.4|1048.2|1045.7|1044.5|6203
1747749600000|2025-05-20 14:00:00|1048|1046.8|1049.3|1048.1|1052.3|1051.1|1046.9|1045.7|8976
1747753200000|2025-05-20 15:00:00|1049.2|1048|1044.9|1043.7|1049.7|1048.5|1044.6|1043.4|7517
1747756800000|2025-05-20 16:00:00|1045|1043.8|1047.3|1046.1|1047.7|1046.5|1044.6|1043.4|6328
1747760400000|2025-05-20 17:00:00|1047.4|1046.2|1049|1047.8|1049.7|1048.5|1047.1|1045.9|4935
1747764000000|2025-05-20 18:00:00|1048.9|1047.7|1049.9|1048.7|1050.4|1049.2|1048.5|1047.3|4602
1747785600000|2025-05-21 00:00:00|1050.5|1049.3|1051.4|1050.2|1053.2|1052|1050.4|1049.2|1139
1747789200000|2025-05-21 01:00:00|1051.3|1050.1|1052.6|1051.4|1052.6|1051.4|1050.5|1049.3|927
1747792800000|2025-05-21 02:00:00|1052.7|1051.5|1051.2|1050|1053.2|1052|1050.7|1049.5|897
1747796400000|2025-05-21 03:00:00|1051.3|1050.1|1052.1|1050.9|1053|1051.8|1051.3|1050.1|446
1747800000000|2025-05-21 04:00:00|1052|1050.8|1052.2|1051|1052.5|1051.3|1051.8|1050.6|92
1747803600000|2025-05-21 05:00:00|1052.3|1051.1|1054.2|1053|1054.5|1053.3|1052.2|1051|876
1747807200000|2025-05-21 06:00:00|1054|1052.8|1056|1054.8|1057.2|1056|1053.9|1052.7|1452
1747810800000|2025-05-21 07:00:00|1055.8|1054.6|1053.1|1051.9|1056|1054.8|1052.6|1051.4|959
1747814400000|2025-05-21 08:00:00|1053.2|1052|1053.5|1052.3|1054.2|1053|1052.8|1051.6|499
1747818000000|2025-05-21 09:00:00|1053.4|1052.2|1054.9|1053.7|1055.1|1053.9|1053.4|1052.2|539
1747821600000|2025-05-21 10:00:00|1055|1053.8|1054.5|1053.3|1056.6|1055.4|1054.2|1053|1275
1747825200000|2025-05-21 11:00:00|1054.6|1053.4|1056.9|1055.7|1057.2|1056|1054.3|1053.1|1853
1747828800000|2025-05-21 12:00:00|1056.7|1055.5|1056.4|1055.2|1057.4|1056.2|1054.4|1053.2|1431
1747832400000|2025-05-21 13:00:00|1056.9|1055.7|1055.1|1053.9|1057.6|1056.4|1052.4|1051.2|7101
1747836000000|2025-05-21 14:00:00|1055.2|1054|1059.4|1058.2|1062.7|1061.5|1054.1|1052.9|14366
1747839600000|2025-05-21 15:00:00|1059.3|1058.1|1062.8|1061.6|1063.7|1062.5|1056.6|1055.4|11887
1747843200000|2025-05-21 16:00:00|1062.9|1061.7|1061.3|1060.1|1063.4|1062.2|1060.1|1058.9|5706
1747846800000|2025-05-21 17:00:00|1061.2|1060|1058.6|1057.4|1062.3|1061.1|1057.6|1056.4|7180
1747850400000|2025-05-21 18:00:00|1058.5|1057.3|1058.2|1057|1060.5|1059.3|1057.9|1056.7|4580
1747872000000|2025-05-22 00:00:00|1051.3|1050.1|1049.1|1047.9|1051.5|1050.3|1047.4|1046.2|4538
1747875600000|2025-05-22 01:00:00|1049|1047.8|1049.2|1048|1050.7|1049.5|1048.8|1047.6|1704
1747879200000|2025-05-22 02:00:00|1049.3|1048.1|1051.2|1050|1051.6|1050.4|1048.4|1047.2|1420
1747882800000|2025-05-22 03:00:00|1051.1|1049.9|1049.2|1048|1051.3|1050.1|1049.2|1048|258
1747886400000|2025-05-22 04:00:00|1049.4|1048.2|1050.6|1049.4|1051.3|1050.1|1049.4|1048.2|324
1747890000000|2025-05-22 05:00:00|1050.8|1049.6|1053.7|1052.5|1053.8|1052.6|1050.6|1049.4|999
1747893600000|2025-05-22 06:00:00|1053.8|1052.6|1054|1052.8|1055.3|1054.1|1053.2|1052|1668
1747897200000|2025-05-22 07:00:00|1053.9|1052.7|1052.8|1051.6|1054.1|1052.9|1051.1|1049.9|1329
1747900800000|2025-05-22 08:00:00|1052.7|1051.5|1051.8|1050.6|1053.2|1052|1051.5|1050.3|551
1747904400000|2025-05-22 09:00:00|1051.6|1050.4|1052.6|1051.4|1052.7|1051.5|1051|1049.8|766
1747908000000|2025-05-22 10:00:00|1052.5|1051.3|1052|1050.8|1053.1|1051.9|1051.2|1050|599
1747911600000|2025-05-22 11:00:00|1052.1|1050.9|1055.1|1053.9|1056.4|1055.2|1052|1050.8|1445
1747915200000|2025-05-22 12:00:00|1055.2|1054|1055.9|1054.7|1056.9|1055.7|1054|1052.8|2590
1747918800000|2025-05-22 13:00:00|1056.8|1055.6|1062.6|1061.4|1063.1|1061.9|1055.4|1054.2|10079
1747922400000|2025-05-22 14:00:00|1062.5|1061.3|1062.7|1061.5|1063.7|1062.5|1060.3|1059.1|9835
1747926000000|2025-05-22 15:00:00|1062.8|1061.6|1064.1|1062.9|1065.2|1064|1061.4|1060.2|6295
1747929600000|2025-05-22 16:00:00|1064.2|1063|1062.2|1061|1064.6|1063.4|1060.4|1059.2|5849
1747933200000|2025-05-22 17:00:00|1062|1060.8|1062.5|1061.3|1064.3|1063.1|1061.5|1060.3|4131
1747936800000|2025-05-22 18:00:00|1062.4|1061.2|1063.2|1062|1063.7|1062.5|1061.9|1060.7|4195
1747958400000|2025-05-23 00:00:00|1067.8|1066.6|1065|1063.8|1067.8|1066.6|1064|1062.8|1946
1747962000000|2025-05-23 01:00:00|1065.1|1063.9|1064.7|1063.5|1067.5|1066.3|1064.1|1062.9|661
1747965600000|2025-05-23 02:00:00|1064.8|1063.6|1064.1|1062.9|1065.7|1064.5|1062.6|1061.4|1111
1747969200000|2025-05-23 03:00:00|1064.3|1063.1|1064|1062.8|1064.7|1063.5|1063.8|1062.6|192
1747972800000|2025-05-23 04:00:00|1064.1|1062.9|1064.3|1063.1|1065|1063.8|1064|1062.8|143
1747976400000|2025-05-23 05:00:00|1064.5|1063.3|1064.1|1062.9|1065.3|1064.1|1063.8|1062.6|392
1747980000000|2025-05-23 06:00:00|1064|1062.8|1063.5|1062.3|1064.8|1063.6|1063.3|1062.1|632
1747983600000|2025-05-23 07:00:00|1063.4|1062.2|1064.4|1063.2|1064.9|1063.7|1062.9|1061.7|423
1747987200000|2025-05-23 08:00:00|1064.7|1063.5|1062.6|1061.4|1064.9|1063.7|1062.6|1061.4|558
1747990800000|2025-05-23 09:00:00|1062.7|1061.5|1062.5|1061.3|1063.2|1062|1061.9|1060.7|977
1747994400000|2025-05-23 10:00:00|1062.7|1061.5|1062.3|1061.1|1063|1061.8|1061.3|1060.1|1282
1747998000000|2025-05-23 11:00:00|1062.1|1060.9|1056.4|1055.2|1063.7|1062.5|1055.1|1053.9|4139
1748001600000|2025-05-23 12:00:00|1056.3|1055.1|1055|1053.8|1057.2|1056|1052.4|1051.2|4522
1748005200000|2025-05-23 13:00:00|1054.6|1053.4|1056.3|1055.1|1057.4|1056.2|1053.7|1052.5|7413
1748008800000|2025-05-23 14:00:00|1056|1054.8|1052.8|1051.6|1057.8|1056.6|1052.6|1051.4|7942
1748012400000|2025-05-23 15:00:00|1052.6|1051.4|1055.5|1054.3|1056.3|1055.1|1052|1050.8|6249
1748016000000|2025-05-23 16:00:00|1055.6|1054.4|1055.3|1054.1|1057.3|1056.1|1054.9|1053.7|5377
1748019600000|2025-05-23 17:00:00|1055.1|1053.9|1055.4|1054.2|1057.1|1055.9|1055.1|1053.9|3769
1748023200000|2025-05-23 18:00:00|1055.3|1054.1|1056.7|1055.5|1057.3|1056.1|1055.1|1053.9|5461
1748304000000|2025-05-27 00:00:00|1056.2|1055|1060.2|1059|1060.2|1059|1054.9|1053.7|2113
1748307600000|2025-05-27 01:00:00|1060.1|1058.9|1058.4|1057.2|1060.2|1059|1057.8|1056.6|585
1748311200000|2025-05-27 02:00:00|1058.5|1057.3|1058.2|1057|1058.7|1057.5|1057.4|1056.2|266
1748314800000|2025-05-27 03:00:00|1058.3|1057.1|1059.5|1058.3|1060.5|1059.3|1058.2|1057|188
1748318400000|2025-05-27 04:00:00|1059.3|1058.1|1059.5|1058.3|1059.7|1058.5|1059|1057.8|107
1748322000000|2025-05-27 05:00:00|1059.4|1058.2|1059.9|1058.7|1059.9|1058.7|1058.6|1057.4|322
1748325600000|2025-05-27 06:00:00|1060.1|1058.9|1059.9|1058.7|1062.5|1061.3|1059.8|1058.6|1119
1748329200000|2025-05-27 07:00:00|1059.8|1058.6|1059|1057.8|1060.5|1059.3|1058.5|1057.3|742
1748332800000|2025-05-27 08:00:00|1059.1|1057.9|1059.6|1058.4|1060.4|1059.2|1059|1057.8|474
1748336400000|2025-05-27 09:00:00|1059.4|1058.2|1059.6|1058.4|1062|1060.8|1059.2|1058|811
1748340000000|2025-05-27 10:00:00|1059.5|1058.3|1057.6|1056.4|1059.6|1058.4|1057.5|1056.3|537
1748343600000|2025-05-27 11:00:00|1057.5|1056.3|1060.2|1059|1061.1|1059.9|1056.9|1055.7|1003
1748347200000|2025-05-27 12:00:00|1060.1|1058.9|1061.2|1060|1062.2|1061|1058.7|1057.5|1807
1748350800000|2025-05-27 13:00:00|1061.6|1060.4|1060.4|1059.2|1062.2|1061|1059.7|1058.5|5302
1748354400000|2025-05-27 14:00:00|1060.5|1059.3|1056.3|1055.1|1061.3|1060.1|1055.8|1054.6|7083
1748358000000|2025-05-27 15:00:00|1056.5|1055.3|1058.1|1056.9|1059.4|1058.2|1055.7|1054.5|4598
1748361600000|2025-05-27 16:00:00|1058.2|1057|1056.9|1055.7|1059.7|1058.5|1055.8|1054.6|4483
1748365200000|2025-05-27 17:00:00|1057.1|1055.9|1056.6|1055.4|1058.4|1057.2|1056.4|1055.2|3949
1748368800000|2025-05-27 18:00:00|1056.4|1055.2|1056.8|1055.6|1058.8|1057.6|1056.1|1054.9|4889
1748390400000|2025-05-28 00:00:00|1057.1|1055.9|1056.6|1055.4|1058.8|1057.6|1055.7|1054.5|1206
1748394000000|2025-05-28 01:00:00|1056.5|1055.3|1056.6|1055.4|1057.4|1056.2|1056|1054.8|386
1748397600000|2025-05-28 02:00:00|1056.5|1055.3|1057.5|1056.3|1058.8|1057.6|1056.4|1055.2|473
1748401200000|2025-05-28 03:00:00|1057.7|1056.5|1056.6|1055.4|1057.7|1056.5|1055.4|1054.2|405
1748404800000|2025-05-28 04:00:00|1056.7|1055.5|1056.8|1055.6|1057.3|1056.1|1056.7|1055.5|113
1748408400000|2025-05-28 05:00:00|1056.7|1055.5|1055.1|1053.9|1057|1055.8|1054.8|1053.6|383
1748412000000|2025-05-28 06:00:00|1055.2|1054|1055.6|1054.4|1056.4|1055.2|1054.4|1053.2|396
1748415600000|2025-05-28 07:00:00|1055.5|1054.3|1055.2|1054|1056.2|1055|1054.4|1053.2|843
1748419200000|2025-05-28 08:00:00|1055.3|1054.1|1056.2|1055|1056.3|1055.1|1054.4|1053.2|512
1748422800000|2025-05-28 09:00:00|1056|1054.8|1055.7|1054.5|1056.5|1055.3|1055|1053.8|534
1748426400000|2025-05-28 10:00:00|1055.5|1054.3|1054.2|1053|1056.2|1055|1054|1052.8|1027
1748430000000|2025-05-28 11:00:00|1054.3|1053.1|1052.9|1051.7|1054.7|1053.5|1052.8|1051.6|1299
1748433600000|2025-05-28 12:00:00|1053|1051.8|1052.9|1051.7|1055.3|1054.1|1052.5|1051.3|1022
1748437200000|2025-05-28 13:00:00|1052.1|1050.9|1050.5|1049.3|1053.2|1052|1048.8|1047.6|7504
1748440800000|2025-05-28 14:00:00|1050.4|1049.2|1048.2|1047|1051.1|1049.9|1047.8|1046.6|6638
1748444400000|2025-05-28 15:00:00|1048.3|1047.1|1045.4|1044.2|1048.9|1047.7|1044.9|1043.7|7956
1748448000000|2025-05-28 16:00:00|1045.3|1044.1|1043.9|1042.7|1045.4|1044.2|1043.8|1042.6|7192
1748451600000|2025-05-28 17:00:00|1043.8|1042.6|1043.4|1042.2|1045.9|1044.7|1043|1041.8|6176
1748455200000|2025-05-28 18:00:00|1043.5|1042.3|1043.2|1042|1044.4|1043.2|1042.4|1041.2|5046
1748476800000|2025-05-29 00:00:00|1049.2|1048|1047|1045.8|1049.7|1048.5|1044.6|1043.4|2053
1748480400000|2025-05-29 01:00:00|1046.8|1045.6|1047.6|1046.4|1047.7|1046.5|1044.9|1043.7|2125
1748484000000|2025-05-29 02:00:00|1047.7|1046.5|1046.9|1045.7|1048.2|1047|1045.8|1044.6|659
1748487600000|2025-05-29 03:00:00|1047.1|1045.9|1046.7|1045.5|1047.6|1046.4|1046.5|1045.3|242
1748491200000|2025-05-29 04:00:00|1046.6|1045.4|1046.9|1045.7|1047.2|1046|1046|1044.8|326
1748494800000|2025-05-29 05:00:00|1047|1045.8|1047.7|1046.5|1048.2|1047|1046.7|1045.5|950
1748498400000|2025-05-29 06:00:00|1047.6|1046.4|1047.7|1046.5|1048.4|1047.2|1047.1|1045.9|1147
1748502000000|2025-05-29 07:00:00|1047.6|1046.4|1048.4|1047.2|1048.4|1047.2|1046.7|1045.5|598
1748505600000|2025-05-29 08:00:00|1048.3|1047.1|1046.5|1045.3|1048.3|1047.1|1046.3|1045.1|567
1748509200000|2025-05-29 09:00:00|1046.4|1045.2|1045.2|1044|1046.5|1045.3|1045|1043.8|577
1748512800000|2025-05-29 10:00:00|1045.1|1043.9|1045.6|1044.4|1045.6|1044.4|1044.6|1043.4|650
1748516400000|2025-05-29 11:00:00|1045.5|1044.3|1043.4|1042.2|1046.1|1044.9|1043.2|1042|1151
1748520000000|2025-05-29 12:00:00|1043.3|1042.1|1039.1|1037.9|1043.4|1042.2|1038.2|1037|2982
1748523600000|2025-05-29 13:00:00|1039|1037.8|1037|1035.8|1039.2|1038|1036.1|1034.9|9202
1748527200000|2025-05-29 14:00:00|1036.8|1035.6|1037.7|1036.5|1039.3|1038.1|1034.8|1033.6|9033
1748530800000|2025-05-29 15:00:00|1037.6|1036.4|1038.6|1037.4|1039.3|1038.1|1035.9|1034.7|7401
1748534400000|2025-05-29 16:00:00|1038.7|1037.5|1041.7|1040.5|1042.2|1041|1038.2|1037|6017
1748538000000|2025-05-29 17:00:00|1041.6|1040.4|1042.8|1041.6|1042.8|1041.6|1039.8|1038.6|5506
1748541600000|2025-05-29 18:00:00|1042.9|1041.7|1043.7|1042.5|1045.2|1044|1042.8|1041.6|5981
1748563200000|2025-05-30 00:00:00|1040.5|1039.3|1038.5|1037.3|1041.7|1040.5|1037.8|1036.6|1666
1748566800000|2025-05-30 01:00:00|1038.4|1037.2|1040|1038.8|1040.4|1039.2|1038.4|1037.2|1121
1748570400000|2025-05-30 02:00:00|1040.1|1038.9|1038.3|1037.1|1040.2|1039|1037.4|1036.2|722
1748574000000|2025-05-30 03:00:00|1038.1|1036.9|1037.6|1036.4|1038.6|1037.4|1037.4|1036.2|441
1748577600000|2025-05-30 04:00:00|1037.7|1036.5|1037.2|1036|1038|1036.8|1037.2|1036|170
1748581200000|2025-05-30 05:00:00|1037.1|1035.9|1038|1036.8|1038.5|1037.3|1037.1|1035.9|493
1748584800000|2025-05-30 06:00:00|1037.8|1036.6|1040|1038.8|1040.6|1039.4|1037.5|1036.3|1262
1748588400000|2025-05-30 07:00:00|1039.9|1038.7|1040.5|1039.3|1041|1039.8|1038.4|1037.2|765
1748592000000|2025-05-30 08:00:00|1040.7|1039.5|1041.4|1040.2|1042.4|1041.2|1040.7|1039.5|670
1748595600000|2025-05-30 09:00:00|1041.5|1040.3|1041.9|1040.7|1042.7|1041.5|1041.4|1040.2|386
1748599200000|2025-05-30 10:00:00|1041.7|1040.5|1042.6|1041.4|1043.3|1042.1|1041.7|1040.5|670
1748602800000|2025-05-30 11:00:00|1042.5|1041.3|1040|1038.8|1043.3|1042.1|1039.6|1038.4|1084
1748606400000|2025-05-30 12:00:00|1039.8|1038.6|1039.2|1038|1040.6|1039.4|1037.6|1036.4|1458
1748610000000|2025-05-30 13:00:00|1038.5|1037.3|1039.2|1038|1040.7|1039.5|1037.8|1036.6|7386
1748613600000|2025-05-30 14:00:00|1039.3|1038.1|1037|1035.8|1040.1|1038.9|1036.1|1034.9|6862
1748617200000|2025-05-30 15:00:00|1037.1|1035.9|1033.6|1032.4|1037.9|1036.7|1033|1031.8|6135
1748620800000|2025-05-30 16:00:00|1033.5|1032.3|1033.8|1032.6|1034.4|1033.2|1032.4|1031.2|5470
1748624400000|2025-05-30 17:00:00|1034.1|1032.9|1034|1032.8|1035.6|1034.4|1033.7|1032.5|5263
1748628000000|2025-05-30 18:00:00|1033.9|1032.7|1034.5|1033.3|1035|1033.8|1033.1|1031.9|6923
1748822400000|2025-06-02 00:00:00|1033.9|1032.7|1031.6|1030.4|1034.3|1033.1|1031.4|1030.2|2060
1748826000000|2025-06-02 01:00:00|1031.7|1030.5|1030.7|1029.5|1032.5|1031.3|1030.6|1029.4|838
1748829600000|2025-06-02 02:00:00|1030.6|1029.4|1030|1028.8|1030.7|1029.5|1029.8|1028.6|783
1748833200000|2025-06-02 03:00:00|1029.8|1028.6|1028.6|1027.4|1029.8|1028.6|1028.6|1027.4|466
1748836800000|2025-06-02 04:00:00|1028.5|1027.3|1028.4|1027.2|1029|1027.8|1028.3|1027.1|606
1748840400000|2025-06-02 05:00:00|1028.5|1027.3|1028.6|1027.4|1028.9|1027.7|1028.5|1027.3|241
1748844000000|2025-06-02 06:00:00|1028.5|1027.3|1027.8|1026.6|1028.6|1027.4|1027.5|1026.3|1639
1748847600000|2025-06-02 07:00:00|1027.7|1026.5|1027.6|1026.4|1028.5|1027.3|1027.5|1026.3|1173
1748851200000|2025-06-02 08:00:00|1027.4|1026.2|1026.2|1025|1028.5|1027.3|1026.2|1025|2254
1748854800000|2025-06-02 09:00:00|1026.1|1024.9|1026.4|1025.2|1026.6|1025.4|1025.3|1024.1|1256
1748858400000|2025-06-02 10:00:00|1026.3|1025.1|1028.7|1027.5|1029.1|1027.9|1026|1024.8|1350
1748862000000|2025-06-02 11:00:00|1028.6|1027.4|1027.2|1026|1029.3|1028.1|1026.7|1025.5|897
1748865600000|2025-06-02 12:00:00|1027.4|1026.2|1029.8|1028.6|1029.9|1028.7|1027.4|1026.2|2530
1748869200000|2025-06-02 13:00:00|1030.7|1029.5|1030.6|1029.4|1032.6|1031.4|1029.1|1027.9|9257
1748872800000|2025-06-02 14:00:00|1030.3|1029.1|1026.5|1025.3|1030.5|1029.3|1022.9|1021.7|14744
1748876400000|2025-06-02 15:00:00|1026.4|1025.2|1026.1|1024.9|1028.1|1026.9|1024.5|1023.3|6660
1748880000000|2025-06-02 16:00:00|1026.2|1025|1026.1|1024.9|1027.9|1026.7|1025.4|1024.2|4663
1748883600000|2025-06-02 17:00:00|1026.3|1025.1|1024|1022.8|1026.9|1025.7|1023.3|1022.1|6330
1748887200000|2025-06-02 18:00:00|1023.9|1022.7|1025|1023.8|1025.9|1024.7|1023.3|1022.1|7434
1748908800000|2025-06-03 00:00:00|1025.9|1024.7|1024|1022.8|1026.5|1025.3|1023.2|1022|1655
1748912400000|2025-06-03 01:00:00|1024.1|1022.9|1024.9|1023.7|1025.7|1024.5|1023.8|1022.6|1142
1748916000000|2025-06-03 02:00:00|1025|1023.8|1024.5|1023.3|1025.1|1023.9|1023.8|1022.6|743
1748919600000|2025-06-03 03:00:00|1024.6|1023.4|1025.3|1024.1|1026.2|1025|1024.5|1023.3|445
1748923200000|2025-06-03 04:00:00|1025.2|1024|1025.5|1024.3|1025.8|1024.6|1025.1|1023.9|70
1748926800000|2025-06-03 05:00:00|1025.4|1024.2|1024.9|1023.7|1026.4|1025.2|1024.9|1023.7|403
1748930400000|2025-06-03 06:00:00|1025|1023.8|1024.8|1023.6|1025.6|1024.4|1023.4|1022.2|1452
1748934000000|2025-06-03 07:00:00|1024.9|1023.7|1023.9|1022.7|1024.9|1023.7|1023.5|1022.3|828
1748937600000|2025-06-03 08:00:00|1024|1022.8|1023.5|1022.3|1024.2|1023|1023.2|1022|733
1748941200000|2025-06-03 09:00:00|1023.4|1022.2|1026.6|1025.4|1026.6|1025.4|1023|1021.8|2135
1748944800000|2025-06-03 10:00:00|1026.5|1025.3|1026.3|1025.1|1027.2|1026|1024.7|1023.5|1336
1748948400000|2025-06-03 11:00:00|1026.4|1025.2|1027.1|1025.9|1027.3|1026.1|1026|1024.8|763
1748952000000|2025-06-03 12:00:00|1027.3|1026.1|1028.8|1027.6|1029.1|1027.9|1027.3|1026.1|3480
1748955600000|2025-06-03 13:00:00|1028.5|1027.3|1025.9|1024.7|1030.1|1028.9|1024.7|1023.5|13066
1748959200000|2025-06-03 14:00:00|1026|1024.8|1030.6|1029.4|1031.9|1030.7|1025.8|1024.6|13160
1748962800000|2025-06-03 15:00:00|1030.5|1029.3|1028.8|1027.6|1030.8|1029.6|1027|1025.8|7946
1748966400000|2025-06-03 16:00:00|1028.9|1027.7|1030.1|1028.9|1030.9|1029.7|1027.9|1026.7|5142
1748970000000|2025-06-03 17:00:00|1030.2|1029|1029.4|1028.2|1031.3|1030.1|1028.7|1027.5|5552
1748973600000|2025-06-03 18:00:00|1029.3|1028.1|1028.9|1027.7|1030.1|1028.9|1028.4|1027.2|5393
1748995200000|2025-06-04 00:00:00|1029.7|1028.5|1028.4|1027.2|1029.7|1028.5|1027.6|1026.4|782
1748998800000|2025-06-04 01:00:00|1028.3|1027.1|1028.1|1026.9|1028.8|1027.6|1027.9|1026.7|406
1749002400000|2025-06-04 02:00:00|1028|1026.8|1027.8|1026.6|1028.8|1027.6|1027.6|1026.4|376
1749006000000|2025-06-04 03:00:00|1027.7|1026.5|1027.8|1026.6|1028.4|1027.2|1026.9|1025.7|296
1749009600000|2025-06-04 04:00:00|1028.1|1026.9|1027.9|1026.7|1029|1027.8|1027.8|1026.6|120
1749013200000|2025-06-04 05:00:00|1028|1026.8|1026.8|1025.6|1028.1|1026.9|1026.6|1025.4|476
1749016800000|2025-06-04 06:00:00|1026.9|1025.7|1027.6|1026.4|1028.3|1027.1|1026.4|1025.2|1377
1749020400000|2025-06-04 07:00:00|1027.5|1026.3|1030.1|1028.9|1030.4|1029.2|1027.4|1026.2|588
1749024000000|2025-06-04 08:00:00|1030.2|1029|1032.6|1031.4|1033.1|1031.9|1029.9|1028.7|1029
1749027600000|2025-06-04 09:00:00|1032.9|1031.7|1032.3|1031.1|1033|1031.8|1031.8|1030.6|640
1749031200000|2025-06-04 10:00:00|1032.2|1031|1033|1031.8|1033.1|1031.9|1031.8|1030.6|899
1749034800000|2025-06-04 11:00:00|1032.9|1031.7|1034.8|1033.6|1035|1033.8|1032.3|1031.1|1942
1749038400000|2025-06-04 12:00:00|1034.7|1033.5|1034.9|1033.7|1035.4|1034.2|1033.6|1032.4|2383
1749042000000|2025-06-04 13:00:00|1034.8|1033.6|1036.6|1035.4|1036.8|1035.6|1033.6|1032.4|12000
1749045600000|2025-06-04 14:00:00|1036.4|1035.2|1036.9|1035.7|1039.7|1038.5|1036|1034.8|14996
1749049200000|2025-06-04 15:00:00|1036.6|1035.4|1036.3|1035.1|1037.3|1036.1|1032.9|1031.7|9958
1749052800000|2025-06-04 16:00:00|1036.4|1035.2|1035|1033.8|1037.4|1036.2|1034.8|1033.6|7991
1749056400000|2025-06-04 17:00:00|1035.1|1033.9|1032.7|1031.5|1035.3|1034.1|1032.7|1031.5|8651
1749060000000|2025-06-04 18:00:00|1032.6|1031.4|1032.8|1031.6|1033.4|1032.2|1031.9|1030.7|5676
1749081600000|2025-06-05 00:00:00|1033.5|1032.3|1032.6|1031.4|1033.7|1032.5|1031.3|1030.1|1106
1749085200000|2025-06-05 01:00:00|1032.5|1031.3|1032.5|1031.3|1033.6|1032.4|1032|1030.8|980
1749088800000|2025-06-05 02:00:00|1032.6|1031.4|1032.4|1031.2|1033|1031.8|1032.1|1030.9|292
1749092400000|2025-06-05 03:00:00|1032.3|1031.1|1031.9|1030.7|1032.6|1031.4|1031.6|1030.4|420
1749096000000|2025-06-05 04:00:00|1031.7|1030.5|1031.4|1030.2|1032|1030.8|1030.9|1029.7|557
1749099600000|2025-06-05 05:00:00|1031.5|1030.3|1031.3|1030.1|1031.6|1030.4|1031.1|1029.9|196
1749103200000|2025-06-05 06:00:00|1031.1|1029.9|1030.8|1029.6|1031.3|1030.1|1029.7|1028.5|1442
1749106800000|2025-06-05 07:00:00|1030.7|1029.5|1032|1030.8|1033|1031.8|1030.7|1029.5|1596
1749110400000|2025-06-05 08:00:00|1032.1|1030.9|1031.5|1030.3|1032.5|1031.3|1031|1029.8|971
1749114000000|2025-06-05 09:00:00|1031.7|1030.5|1030.3|1029.1|1031.7|1030.5|1029.8|1028.6|1075
1749117600000|2025-06-05 10:00:00|1030.4|1029.2|1031.6|1030.4|1031.8|1030.6|1029.8|1028.6|1121
1749121200000|2025-06-05 11:00:00|1031.3|1030.1|1030.6|1029.4|1031.4|1030.2|1029.4|1028.2|1820
1749124800000|2025-06-05 12:00:00|1030.5|1029.3|1030.3|1029.1|1031|1029.8|1029.1|1027.9|1927
1749128400000|2025-06-05 13:00:00|1033|1031.8|1030.1|1028.9|1035.1|1033.9|1029.7|1028.5|11419
1749132000000|2025-06-05 14:00:00|1030.3|1029.1|1038.8|1037.6|1039.7|1038.5|1028.8|1027.6|16180
1749135600000|2025-06-05 15:00:00|1038.9|1037.7|1037.8|1036.6|1038.9|1037.7|1035.1|1033.9|9671
1749139200000|2025-06-05 16:00:00|1037.9|1036.7|1039.9|1038.7|1043|1041.8|1037.8|1036.6|14963
1749142800000|2025-06-05 17:00:00|1040|1038.8|1041.9|1040.7|1043.9|1042.7|1039.9|1038.7|7864
1749146400000|2025-06-05 18:00:00|1041.8|1040.6|1039.5|1038.3|1041.9|1040.7|1038.4|1037.2|8965
1749168000000|2025-06-06 00:00:00|1041.4|1040.2|1041.7|1040.5|1044|1042.8|1040.9|1039.7|2227
1749171600000|2025-06-06 01:00:00|1041.6|1040.4|1043.5|1042.3|1045.2|1044|1041.5|1040.3|1289
1749175200000|2025-06-06 02:00:00|1043.6|1042.4|1043.4|1042.2|1044.2|1043|1043.2|1042|255
1749178800000|2025-06-06 03:00:00|1043.5|1042.3|1044.1|1042.9|1044.1|1042.9|1043.3|1042.1|238
1749182400000|2025-06-06 04:00:00|1044.2|1043|1044.4|1043.2|1044.4|1043.2|1043.9|1042.7|182
1749186000000|2025-06-06 05:00:00|1044.2|1043|1043.1|1041.9|1044.2|1043|1042.7|1041.5|483
1749189600000|2025-06-06 06:00:00|1042.8|1041.6|1043.4|1042.2|1043.9|1042.7|1042.4|1041.2|1116
1749193200000|2025-06-06 07:00:00|1043.3|1042.1|1039.7|1038.5|1043.7|1042.5|1039.4|1038.2|1334
1749196800000|2025-06-06 08:00:00|1039.8|1038.6|1037.7|1036.5|1040.2|1039|1037.4|1036.2|2195
1749200400000|2025-06-06 09:00:00|1037.6|1036.4|1037.1|1035.9|1038.2|1037|1036.7|1035.5|1204
1749204000000|2025-06-06 10:00:00|1037|1035.8|1035.7|1034.5|1037.7|1036.5|1035.4|1034.2|1314
1749207600000|2025-06-06 11:00:00|1035.6|1034.4|1037.9|1036.7|1038.1|1036.9|1035.4|1034.2|1871
1749211200000|2025-06-06 12:00:00|1037.7|1036.5|1037.1|1035.9|1038.1|1036.9|1036.4|1035.2|1380
1749214800000|2025-06-06 13:00:00|1039.1|1037.9|1041.5|1040.3|1041.7|1040.5|1037.3|1036.1|8399
1749218400000|2025-06-06 14:00:00|1041.4|1040.2|1041.3|1040.1|1042.2|1041|1037.7|1036.5|10622
1749222000000|2025-06-06 15:00:00|1041.1|1039.9|1044.2|1043|1044.8|1043.6|1040.6|1039.4|11747
1749225600000|2025-06-06 16:00:00|1044.3|1043.1|1044.2|1043|1045|1043.8|1043.5|1042.3|10552
1749229200000|2025-06-06 17:00:00|1044.3|1043.1|1043.7|1042.5|1044.9|1043.7|1043.4|1042.2|9498
1749232800000|2025-06-06 18:00:00|1043.8|1042.6|1044.6|1043.4|1045.1|1043.9|1043.6|1042.4|8994
1749427200000|2025-06-09 00:00:00|1044.1|1042.9|1042.3|1041.1|1044.1|1042.9|1040.1|1038.9|2914
1749430800000|2025-06-09 01:00:00|1042.4|1041.2|1043.5|1042.3|1044.2|1043|1041.3|1040.1|505
1749434400000|2025-06-09 02:00:00|1043.4|1042.2|1044.6|1043.4|1044.8|1043.6|1043.2|1042|334
1749438000000|2025-06-09 03:00:00|1044.5|1043.3|1044.9|1043.7|1045.8|1044.6|1044.5|1043.3|510
1749441600000|2025-06-09 04:00:00|1044.8|1043.6|1044.8|1043.6|1044.9|1043.7|1044.6|1043.4|22
1749445200000|2025-06-09 05:00:00|1045|1043.8|1045.3|1044.1|1045.5|1044.3|1044.9|1043.7|133
1749448800000|2025-06-09 06:00:00|1045.4|1044.2|1046.7|1045.5|1047|1045.8|1044.9|1043.7|1172
1749452400000|2025-06-09 07:00:00|1046.6|1045.4|1045.6|1044.4|1046.7|1045.5|1045|1043.8|456
1749456000000|2025-06-09 08:00:00|1045.8|1044.6|1042.8|1041.6|1046|1044.8|1042.8|1041.6|830
1749459600000|2025-06-09 09:00:00|1042.7|1041.5|1042.4|1041.2|1043|1041.8|1041.8|1040.6|1407
1749463200000|2025-06-09 10:00:00|1042.3|1041.1|1043.2|1042|1045|1043.8|1042.2|1041|1286
1749466800000|2025-06-09 11:00:00|1043.3|1042.1|1044.2|1043|1044.4|1043.2|1043|1041.8|690
1749470400000|2025-06-09 12:00:00|1044.1|1042.9|1043.6|1042.4|1045.1|1043.9|1042.8|1041.6|1805
1749474000000|2025-06-09 13:00:00|1042.6|1041.4|1041.1|1039.9|1043.2|1042|1040.4|1039.2|11312
1749477600000|2025-06-09 14:00:00|1041.4|1040.2|1039.6|1038.4|1043|1041.8|1038.6|1037.4|11065
1749481200000|2025-06-09 15:00:00|1039.7|1038.5|1038.6|1037.4|1040.4|1039.2|1037.5|1036.3|7511
1749484800000|2025-06-09 16:00:00|1038.7|1037.5|1039.1|1037.9|1039.6|1038.4|1037.7|1036.5|7690
1749488400000|2025-06-09 17:00:00|1039.3|1038.1|1039.9|1038.7|1041.4|1040.2|1038.7|1037.5|6796
1749492000000|2025-06-09 18:00:00|1040|1038.8|1037.4|1036.2|1040.2|1039|1037.1|1035.9|9680
1749513600000|2025-06-10 00:00:00|1037.9|1036.7|1038.3|1037.1|1040.2|1039|1037.7|1036.5|2687
1749517200000|2025-06-10 01:00:00|1038.2|1037|1042.3|1041.1|1042.4|1041.2|1038.2|1037|1493
1749520800000|2025-06-10 02:00:00|1042.2|1041|1042.5|1041.3|1042.8|1041.6|1041.9|1040.7|1024
1749524400000|2025-06-10 03:00:00|1042.4|1041.2|1042.6|1041.4|1042.9|1041.7|1042.2|1041|779
1749528000000|2025-06-10 04:00:00|1042.7|1041.5|1042.3|1041.1|1042.8|1041.6|1042.3|1041.1|235
1749531600000|2025-06-10 05:00:00|1042.4|1041.2|1042|1040.8|1042.6|1041.4|1040.6|1039.4|1458
1749535200000|2025-06-10 06:00:00|1042.1|1040.9|1042.1|1040.9|1043.1|1041.9|1041.4|1040.2|1778
1749538800000|2025-06-10 07:00:00|1041.8|1040.6|1038.9|1037.7|1042.1|1040.9|1038.5|1037.3|1123
1749542400000|2025-06-10 08:00:00|1039|1037.8|1038.8|1037.6|1040.1|1038.9|1038.6|1037.4|614
1749546000000|2025-06-10 09:00:00|1038.9|1037.7|1039.1|1037.9|1040.1|1038.9|1038.1|1036.9|3087
1749549600000|2025-06-10 10:00:00|1039.2|1038|1038|1036.8|1039.7|1038.5|1037.5|1036.3|925
1749553200000|2025-06-10 11:00:00|1038.2|1037|1038.3|1037.1|1038.6|1037.4|1037.6|1036.4|998
1749556800000|2025-06-10 12:00:00|1038.4|1037.2|1040.2|1039|1041.1|1039.9|1038.3|1037.1|1462
1749560400000|2025-06-10 13:00:00|1039.8|1038.6|1041.4|1040.2|1041.4|1040.2|1037.6|1036.4|6992
1749564000000|2025-06-10 14:00:00|1041.2|1040|1041.1|1039.9|1043.5|1042.3|1039.3|1038.1|16871
1749567600000|2025-06-10 15:00:00|1041.2|1040|1038.2|1037|1041.4|1040.2|1037.5|1036.3|9988
1749571200000|2025-06-10 16:00:00|1038.1|1036.9|1038.8|1037.6|1041|1039.8|1037.1|1035.9|8333
1749574800000|2025-06-10 17:00:00|1038.7|1037.5|1038.7|1037.5|1039.7|1038.5|1037.8|1036.6|10033
1749578400000|2025-06-10 18:00:00|1038.6|1037.4|1038.9|1037.7|1039.3|1038.1|1038.3|1037.1|8869
1749600000000|2025-06-11 00:00:00|1039.3|1038.1|1037.5|1036.3|1039.9|1038.7|1037.3|1036.1|1760
1749603600000|2025-06-11 01:00:00|1037.7|1036.5|1039.9|1038.7|1040.4|1039.2|1037.3|1036.1|1339
1749607200000|2025-06-11 02:00:00|1039.8|1038.6|1039.4|1038.2|1040|1038.8|1039.1|1037.9|387
1749610800000|2025-06-11 03:00:00|1039.2|1038|1039.4|1038.2|1039.6|1038.4|1038.4|1037.2|178
1749614400000|2025-06-11 04:00:00|1039.7|1038.5|1039.6|1038.4|1040|1038.8|1039.4|1038.2|106
1749618000000|2025-06-11 05:00:00|1039.7|1038.5|1040.4|1039.2|1041.1|1039.9|1039.6|1038.4|1017
1749621600000|2025-06-11 06:00:00|1040.6|1039.4|1040.2|1039|1041.2|1040|1038.9|1037.7|718
1749625200000|2025-06-11 07:00:00|1040.4|1039.2|1042.1|1040.9|1042.1|1040.9|1040.2|1039|1012
1749628800000|2025-06-11 08:00:00|1041.8|1040.6|1041.5|1040.3|1042.6|1041.4|1041.3|1040.1|746
1749632400000|2025-06-11 09:00:00|1041.4|1040.2|1040.8|1039.6|1041.4|1040.2|1039.4|1038.2|2721
1749636000000|2025-06-11 10:00:00|1040.9|1039.7|1042.1|1040.9|1042.3|1041.1|1040.1|1038.9|1035
1749639600000|2025-06-11 11:00:00|1042|1040.8|1042.7|1041.5|1042.7|1041.5|1041|1039.8|1820
1749643200000|2025-06-11 12:00:00|1042.6|1041.4|1042.3|1041.1|1044|1042.8|1041.8|1040.6|2663
1749646800000|2025-06-11 13:00:00|1042|1040.8|1039.1|1037.9|1042|1040.8|1034.8|1033.6|17163
1749650400000|2025-06-11 14:00:00|1038.9|1037.7|1036.9|1035.7|1039.9|1038.7|1036|1034.8|12227
1749654000000|2025-06-11 15:00:00|1037|1035.8|1038.2|1037|1040.2|1039|1035.4|1034.2|13556
1749657600000|2025-06-11 16:00:00|1038.3|1037.1|1037.7|1036.5|1038.7|1037.5|1036.5|1035.3|7494
1749661200000|2025-06-11 17:00:00|1037.6|1036.4|1035.6|1034.4|1037.7|1036.5|1034.3|1033.1|10784
1749664800000|2025-06-11 18:00:00|1035.4|1034.2|1034.7|1033.5|1035.5|1034.3|1034|1032.8|12521
1749686400000|2025-06-12 00:00:00|1034.8|1033.6|1033.3|1032.1|1035.6|1034.4|1032.9|1031.7|10269
1749690000000|2025-06-12 01:00:00|1033.2|1032|1034.6|1033.4|1035.7|1034.5|1033.1|1031.9|3405
1749693600000|2025-06-12 02:00:00|1034.5|1033.3|1034.1|1032.9|1034.6|1033.4|1033.6|1032.4|668
1749697200000|2025-06-12 03:00:00|1034.2|1033|1035.1|1033.9|1035.5|1034.3|1033.7|1032.5|636
1749700800000|2025-06-12 04:00:00|1035|1033.8|1034.7|1033.5|1035.1|1033.9|1034.7|1033.5|262
1749704400000|2025-06-12 05:00:00|1034.6|1033.4|1034.6|1033.4|1034.7|1033.5|1034.1|1032.9|688
1749708000000|2025-06-12 06:00:00|1034.5|1033.3|1033.2|1032|1035.5|1034.3|1033.1|1031.9|1128
1749711600000|2025-06-12 07:00:00|1033.1|1031.9|1030.7|1029.5|1033.2|1032|1030|1028.8|2675
1749715200000|2025-06-12 08:00:00|1030.9|1029.7|1032.1|1030.9|1032.3|1031.1|1030.5|1029.3|1732
1749718800000|2025-06-12 09:00:00|1031.8|1030.6|1032.4|1031.2|1032.8|1031.6|1031.6|1030.4|4580
1749722400000|2025-06-12 10:00:00|1032.6|1031.4|1033.9|1032.7|1034.1|1032.9|1032.1|1030.9|1819
1749726000000|2025-06-12 11:00:00|1034|1032.8|1035.6|1034.4|1035.8|1034.6|1033|1031.8|1118
1749729600000|2025-06-12 12:00:00|1035.7|1034.5|1039.4|1038.2|1039.7|1038.5|1035.4|1034.2|5660
1749733200000|2025-06-12 13:00:00|1042.2|1041|1039|1037.8|1042.8|1041.6|1037.3|1036.1|16613
1749736800000|2025-06-12 14:00:00|1038.9|1037.7|1036.8|1035.6|1041.1|1039.9|1035.6|1034.4|15450
1749740400000|2025-06-12 15:00:00|1036.9|1035.7|1033.7|1032.5|1036.9|1035.7|1031.6|1030.4|14939
1749744000000|2025-06-12 16:00:00|1033.8|1032.6|1028.1|1026.9|1035.5|1034.3|1026.6|1025.4|23217
1749747600000|2025-06-12 17:00:00|1027.9|1026.7|1032.1|1030.9|1032.3|1031.1|1027.9|1026.7|12137
1749751200000|2025-06-12 18:00:00|1032|1030.8|1031.3|1030.1|1032.1|1030.9|1030.2|1029|9652
1749772800000|2025-06-13 00:00:00|1030.7|1029.5|1033.5|1032.3|1033.8|1032.6|1029.4|1028.2|2665
1749776400000|2025-06-13 01:00:00|1033.4|1032.2|1037.5|1036.3|1037.6|1036.4|1033.3|1032.1|3520
1749780000000|2025-06-13 02:00:00|1037.3|1036.1|1040|1038.8|1040.7|1039.5|1036.8|1035.6|1583
1749783600000|2025-06-13 03:00:00|1039.9|1038.7|1037.8|1036.6|1040.2|1039|1036.8|1035.6|932
1749787200000|2025-06-13 04:00:00|1037.7|1036.5|1036.5|1035.3|1037.8|1036.6|1036.5|1035.3|431
1749790800000|2025-06-13 05:00:00|1036.3|1035.1|1035.2|1034|1036.8|1035.6|1034.7|1033.5|640
1749794400000|2025-06-13 06:00:00|1035.5|1034.3|1032.4|1031.2|1035.9|1034.7|1032.2|1031|1000
1749798000000|2025-06-13 07:00:00|1032.5|1031.3|1031.9|1030.7|1033.5|1032.3|1031.4|1030.2|1404
1749801600000|2025-06-13 08:00:00|1032|1030.8|1033.7|1032.5|1034.3|1033.1|1031.7|1030.5|746
1749805200000|2025-06-13 09:00:00|1033.8|1032.6|1034.4|1033.2|1034.4|1033.2|1032.4|1031.2|2006
1749808800000|2025-06-13 10:00:00|1034.7|1033.5|1031.6|1030.4|1034.7|1033.5|1031.6|1030.4|800
1749812400000|2025-06-13 11:00:00|1031.8|1030.6|1032.3|1031.1|1032.5|1031.3|1030.9|1029.7|1091
1749816000000|2025-06-13 12:00:00|1032.2|1031|1033.6|1032.4|1033.7|1032.5|1032.1|1030.9|1407
1749819600000|2025-06-13 13:00:00|1033.9|1032.7|1054.4|1053.2|1057.6|1056.4|1033.9|1032.7|35128
1749823200000|2025-06-13 14:00:00|1055|1053.8|1051.2|1050|1056.2|1055|1050.3|1049.1|26969
1749826800000|2025-06-13 15:00:00|1051.1|1049.9|1055|1053.8|1055.3|1054.1|1049.8|1048.6|13489
1749830400000|2025-06-13 16:00:00|1054.8|1053.6|1056.3|1055.1|1056.7|1055.5|1053.4|1052.2|9304
1749834000000|2025-06-13 17:00:00|1056.2|1055|1055.9|1054.7|1057|1055.8|1054|1052.8|11150
1749837600000|2025-06-13 18:00:00|1056|1054.8|1057.9|1056.7|1059.2|1058|1055.9|1054.7|9819
1750032000000|2025-06-16 00:00:00|1061.5|1060.3|1059.1|1057.9|1068|1066.8|1057.6|1056.4|5117
1750035600000|2025-06-16 01:00:00|1059.3|1058.1|1058.8|1057.6|1059.6|1058.4|1056.6|1055.4|1867
1750039200000|2025-06-16 02:00:00|1058.5|1057.3|1056.5|1055.3|1059|1057.8|1056.2|1055|1275
1750042800000|2025-06-16 03:00:00|1056.6|1055.4|1058.7|1057.5|1058.7|1057.5|1056.2|1055|263
1750046400000|2025-06-16 04:00:00|1058.8|1057.6|1058.7|1057.5|1059.5|1058.3|1058.6|1057.4|222
1750050000000|2025-06-16 05:00:00|1058.8|1057.6|1059.2|1058|1060.6|1059.4|1057.9|1056.7|553
1750053600000|2025-06-16 06:00:00|1059.3|1058.1|1060.8|1059.6|1061|1059.8|1059|1057.8|603
1750057200000|2025-06-16 07:00:00|1060.7|1059.5|1061.2|1060|1062.9|1061.7|1060.5|1059.3|1110
1750060800000|2025-06-16 08:00:00|1061.1|1059.9|1058.2|1057|1061.3|1060.1|1058|1056.8|1024
1750064400000|2025-06-16 09:00:00|1058.3|1057.1|1058.9|1057.7|1059.5|1058.3|1058|1056.8|621
1750068000000|2025-06-16 10:00:00|1059|1057.8|1058.8|1057.6|1059.9|1058.7|1058.6|1057.4|644
1750071600000|2025-06-16 11:00:00|1059|1057.8|1064.6|1063.4|1064.9|1063.7|1058.6|1057.4|1947
1750075200000|2025-06-16 12:00:00|1064.5|1063.3|1063.5|1062.3|1064.8|1063.6|1062.6|1061.4|2412
1750078800000|2025-06-16 13:00:00|1062.6|1061.4|1061.9|1060.7|1067.5|1066.3|1061.6|1060.4|12124
1750082400000|2025-06-16 14:00:00|1062|1060.8|1060.6|1059.4|1064.3|1063.1|1055|1053.8|14915
1750086000000|2025-06-16 15:00:00|1060.3|1059.1|1059.8|1058.6|1060.8|1059.6|1056.1|1054.9|7467
1750089600000|2025-06-16 16:00:00|1060|1058.8|1061.2|1060|1061.7|1060.5|1058|1056.8|6408
1750093200000|2025-06-16 17:00:00|1061.1|1059.9|1063.9|1062.7|1063.9|1062.7|1059.7|1058.5|4405
1750096800000|2025-06-16 18:00:00|1064.1|1062.9|1063|1061.8|1064.1|1062.9|1061.9|1060.7|5093
1750118400000|2025-06-17 00:00:00|1063.6|1062.4|1058.8|1057.6|1063.6|1062.4|1057.8|1056.6|4477
1750122000000|2025-06-17 01:00:00|1058.6|1057.4|1060.3|1059.1|1060.6|1059.4|1058.4|1057.2|4420
1750125600000|2025-06-17 02:00:00|1060.4|1059.2|1063|1061.8|1063|1061.8|1059.7|1058.5|3587
1750129200000|2025-06-17 03:00:00|1062.8|1061.6|1062.8|1061.6|1063.5|1062.3|1061.2|1060|1171
1750132800000|2025-06-17 04:00:00|1062.6|1061.4|1062.3|1061.1|1062.8|1061.6|1061.8|1060.6|362
1750136400000|2025-06-17 05:00:00|1062.4|1061.2|1063.6|1062.4|1064.6|1063.4|1061.5|1060.3|871
1750140000000|2025-06-17 06:00:00|1063.5|1062.3|1062.8|1061.6|1064.4|1063.2|1061.4|1060.2|571
1750143600000|2025-06-17 07:00:00|1062.9|1061.7|1063.6|1062.4|1064.2|1063|1062.9|1061.7|832
1750147200000|2025-06-17 08:00:00|1063.7|1062.5|1063.7|1062.5|1064.4|1063.2|1062.8|1061.6|388
1750150800000|2025-06-17 09:00:00|1063.8|1062.6|1062.9|1061.7|1064.1|1062.9|1062.4|1061.2|961
1750154400000|2025-06-17 10:00:00|1063|1061.8|1062.5|1061.3|1063.4|1062.2|1061.8|1060.6|448
1750158000000|2025-06-17 11:00:00|1062.6|1061.4|1063.6|1062.4|1063.7|1062.5|1061.2|1060|1146
1750161600000|2025-06-17 12:00:00|1063.9|1062.7|1064.7|1063.5|1064.9|1063.7|1062.6|1061.4|1608
1750165200000|2025-06-17 13:00:00|1064.9|1063.7|1065.2|1064|1065.8|1064.6|1060.5|1059.3|8872
1750168800000|2025-06-17 14:00:00|1065|1063.8|1067.2|1066|1068.6|1067.4|1063.7|1062.5|10478
1750172400000|2025-06-17 15:00:00|1066.9|1065.7|1069.1|1067.9|1069.2|1068|1066.5|1065.3|9895
1750176000000|2025-06-17 16:00:00|1069.2|1068|1068.1|1066.9|1069.9|1068.7|1067|1065.8|7743
1750179600000|2025-06-17 17:00:00|1068.2|1067|1067.7|1066.5|1069|1067.8|1067.2|1066|4883
1750183200000|2025-06-17 18:00:00|1067.6|1066.4|1069.3|1068.1|1070.2|1069|1067.4|1066.2|6862
1750204800000|2025-06-18 00:00:00|1068.4|1067.2|1067.5|1066.3|1069.1|1067.9|1065.3|1064.1|1530
1750208400000|2025-06-18 01:00:00|1067.4|1066.2|1068.2|1067|1069.7|1068.5|1067|1065.8|630
1750212000000|2025-06-18 02:00:00|1068.3|1067.1|1070.2|1069|1070.4|1069.2|1068.2|1067|618
1750215600000|2025-06-18 03:00:00|1070.3|1069.1|1069.1|1067.9|1070.3|1069.1|1068.5|1067.3|322
1750219200000|2025-06-18 04:00:00|1069.2|1068|1069.3|1068.1|1069.6|1068.4|1069.2|1068|47
1750222800000|2025-06-18 05:00:00|1069.4|1068.2|1068.4|1067.2|1069.5|1068.3|1067.6|1066.4|263
1750226400000|2025-06-18 06:00:00|1068.7|1067.5|1069.4|1068.2|1069.9|1068.7|1067.6|1066.4|564
1750230000000|2025-06-18 07:00:00|1069.5|1068.3|1069.9|1068.7|1070.4|1069.2|1069.3|1068.1|484
1750233600000|2025-06-18 08:00:00|1069.8|1068.6|1070.2|1069|1071|1069.8|1069.6|1068.4|1111
1750237200000|2025-06-18 09:00:00|1070.3|1069.1|1066.9|1065.7|1070.3|1069.1|1066.6|1065.4|940
1750240800000|2025-06-18 10:00:00|1067|1065.8|1066.8|1065.6|1068.4|1067.2|1066.8|1065.6|997
1750244400000|2025-06-18 11:00:00|1066.9|1065.7|1069.8|1068.6|1069.9|1068.7|1066.6|1065.4|1231
1750248000000|2025-06-18 12:00:00|1069.7|1068.5|1067.9|1066.7|1071.1|1069.9|1067.8|1066.6|1152
1750251600000|2025-06-18 13:00:00|1067.3|1066.1|1068.6|1067.4|1069.5|1068.3|1066.5|1065.3|6912
1750255200000|2025-06-18 14:00:00|1068.3|1067.1|1071.3|1070.1|1072.9|1071.7|1068|1066.8|9077
1750258800000|2025-06-18 15:00:00|1071.4|1070.2|1071.7|1070.5|1073.1|1071.9|1069.4|1068.2|8517
1750262400000|2025-06-18 16:00:00|1071.8|1070.6|1070.6|1069.4|1072.5|1071.3|1070.1|1068.9|10009
1750266000000|2025-06-18 17:00:00|1070.5|1069.3|1069.1|1067.9|1071.2|1070|1069.1|1067.9|4770
1750269600000|2025-06-18 18:00:00|1069.2|1068|1068|1066.8|1070.1|1068.9|1067.9|1066.7|4652
1750377600000|2025-06-20 00:00:00|1069.7|1068.5|1068.8|1067.6|1070.1|1068.9|1066.9|1065.7|2146
1750381200000|2025-06-20 01:00:00|1068.9|1067.7|1070.3|1069.1|1071.9|1070.7|1068.5|1067.3|1583
1750384800000|2025-06-20 02:00:00|1070.2|1069|1070|1068.8|1071.1|1069.9|1069.7|1068.5|329
1750388400000|2025-06-20 03:00:00|1069.8|1068.6|1069.3|1068.1|1070|1068.8|1066.9|1065.7|450
1750392000000|2025-06-20 04:00:00|1069.9|1068.7|1068.9|1067.7|1070.6|1069.4|1068.9|1067.7|154
1750395600000|2025-06-20 05:00:00|1069|1067.8|1067.6|1066.4|1069.1|1067.9|1067.5|1066.3|227
1750399200000|2025-06-20 06:00:00|1067.9|1066.7|1068.9|1067.7|1069.7|1068.5|1066.5|1065.3|549
1750402800000|2025-06-20 07:00:00|1068.8|1067.6|1069.4|1068.2|1070|1068.8|1067.1|1065.9|531
1750406400000|2025-06-20 08:00:00|1069.5|1068.3|1072.6|1071.4|1072.9|1071.7|1069.5|1068.3|1030
1750410000000|2025-06-20 09:00:00|1072.5|1071.3|1073.1|1071.9|1074.3|1073.1|1072.1|1070.9|1109
1750413600000|2025-06-20 10:00:00|1073.2|1072|1073.1|1071.9|1073.7|1072.5|1072.6|1071.4|282
1750417200000|2025-06-20 11:00:00|1073.2|1072|1073.6|1072.4|1074.1|1072.9|1072.4|1071.2|431
1750420800000|2025-06-20 12:00:00|1073.5|1072.3|1073.9|1072.7|1075.3|1074.1|1073.1|1071.9|1888
1750424400000|2025-06-20 13:00:00|1074.1|1072.9|1069.5|1068.3|1074.1|1072.9|1067.9|1066.7|5151
1750428000000|2025-06-20 14:00:00|1069.2|1068|1070.7|1069.5|1071.2|1070|1068|1066.8|6782
1750431600000|2025-06-20 15:00:00|1070.6|1069.4|1067|1065.8|1070.7|1069.5|1066.6|1065.4|7171
1750435200000|2025-06-20 16:00:00|1066.8|1065.6|1064.6|1063.4|1067.3|1066.1|1063.2|1062|7182
1750438800000|2025-06-20 17:00:00|1064.8|1063.6|1061.5|1060.3|1065.1|1063.9|1061.2|1060|5266
1750442400000|2025-06-20 18:00:00|1061.2|1060|1061.8|1060.6|1062.7|1061.5|1061|1059.8|6341
1750636800000|2025-06-23 00:00:00|1065.3|1064.1|1064.1|1062.9|1066.4|1065.2|1063.1|1061.9|1371
1750640400000|2025-06-23 01:00:00|1064.3|1063.1|1061.9|1060.7|1065.1|1063.9|1060.9|1059.7|926
1750644000000|2025-06-23 02:00:00|1062|1060.8|1062.7|1061.5|1063.8|1062.6|1061.4|1060.2|353
1750647600000|2025-06-23 03:00:00|1062.8|1061.6|1063.1|1061.9|1063.2|1062|1061.4|1060.2|92
1750651200000|2025-06-23 04:00:00|1062.9|1061.7|1062.4|1061.2|1063.2|1062|1062.3|1061.1|49
1750654800000|2025-06-23 05:00:00|1062.6|1061.4|1062.7|1061.5|1062.9|1061.7|1061.2|1060|305
1750658400000|2025-06-23 06:00:00|1062.5|1061.3|1059.6|1058.4|1063.2|1062|1059.5|1058.3|777
1750662000000|2025-06-23 07:00:00|1059.5|1058.3|1059.7|1058.5|1060|1058.8|1058.6|1057.4|593
1750665600000|2025-06-23 08:00:00|1059.6|1058.4|1058.5|1057.3|1059.7|1058.5|1058.5|1057.3|376
1750669200000|2025-06-23 09:00:00|1058.4|1057.2|1059.5|1058.3|1060|1058.8|1058|1056.8|910
1750672800000|2025-06-23 10:00:00|1059.6|1058.4|1060.5|1059.3|1060.7|1059.5|1059.2|1058|436
1750676400000|2025-06-23 11:00:00|1060.4|1059.2|1059.5|1058.3|1060.7|1059.5|1059.2|1058|695
1750680000000|2025-06-23 12:00:00|1059.3|1058.1|1056.2|1055|1059.3|1058.1|1056|1054.8|1813
1750683600000|2025-06-23 13:00:00|1057.2|1056|1055.5|1054.3|1058.7|1057.5|1053.8|1052.6|5281
1750687200000|2025-06-23 14:00:00|1055.4|1054.2|1053.7|1052.5|1056.5|1055.3|1053.5|1052.3|6533
1750690800000|2025-06-23 15:00:00|1053.9|1052.7|1047.8|1046.6|1053.9|1052.7|1047.1|1045.9|6070
1750694400000|2025-06-23 16:00:00|1048.1|1046.9|1047.4|1046.2|1049.8|1048.6|1045.8|1044.6|6209
1750698000000|2025-06-23 17:00:00|1047.3|1046.1|1047.4|1046.2|1048.1|1046.9|1045.6|1044.4|4926
1750701600000|2025-06-23 18:00:00|1047.1|1045.9|1047.6|1046.4|1049.3|1048.1|1045.4|1044.2|4331
1750723200000|2025-06-24 00:00:00|1042.8|1041.6|1042.5|1041.3|1045.1|1043.9|1040.1|1038.9|1273
1750726800000|2025-06-24 01:00:00|1042.4|1041.2|1049.1|1047.9|1049.6|1048.4|1042.4|1041.2|801
1750730400000|2025-06-24 02:00:00|1049.2|1048|1050.3|1049.1|1050.8|1049.6|1048.6|1047.4|202
1750734000000|2025-06-24 03:00:00|1050.5|1049.3|1049.8|1048.6|1050.5|1049.3|1048.9|1047.7|118
1750737600000|2025-06-24 04:00:00|1049.6|1048.4|1049|1047.8|1049.6|1048.4|1048.3|1047.1|27
1750741200000|2025-06-24 05:00:00|1049.3|1048.1|1048|1046.8|1049.3|1048.1|1046.8|1045.6|347
1750744800000|2025-06-24 06:00:00|1048.2|1047|1046.8|1045.6|1048.3|1047.1|1045.4|1044.2|403
1750748400000|2025-06-24 07:00:00|1046.5|1045.3|1045|1043.8|1047.5|1046.3|1044.5|1043.3|267
1750752000000|2025-06-24 08:00:00|1045.1|1043.9|1043.3|1042.1|1045.3|1044.1|1043.3|1042.1|573
1750755600000|2025-06-24 09:00:00|1043.5|1042.3|1045.2|1044|1046|1044.8|1043.5|1042.3|654
1750759200000|2025-06-24 10:00:00|1045.3|1044.1|1045.3|1044.1|1045.8|1044.6|1044.3|1043.1|1554
1750762800000|2025-06-24 11:00:00|1045.1|1043.9|1040.6|1039.4|1045.1|1043.9|1040.6|1039.4|1772
1750766400000|2025-06-24 12:00:00|1040.7|1039.5|1042.2|1041|1042.6|1041.4|1040.6|1039.4|446
1750770000000|2025-06-24 13:00:00|1040.9|1039.7|1041.5|1040.3|1043.2|1042|1040.3|1039.1|3595
1750773600000|2025-06-24 14:00:00|1041.8|1040.6|1040.8|1039.6|1043.2|1042|1038.6|1037.4|8446
1750777200000|2025-06-24 15:00:00|1040.5|1039.3|1040.2|1039|1042.2|1041|1039.5|1038.3|5734
1750780800000|2025-06-24 16:00:00|1040.4|1039.2|1038.2|1037|1040.7|1039.5|1037.7|1036.5|4634
1750784400000|2025-06-24 17:00:00|1037.9|1036.7|1038.6|1037.4|1039.6|1038.4|1037.9|1036.7|4730
1750788000000|2025-06-24 18:00:00|1038.5|1037.3|1037.8|1036.6|1038.9|1037.7|1037.6|1036.4|4290
1750809600000|2025-06-25 00:00:00|1037.7|1036.5|1040.1|1038.9|1042.6|1041.4|1037.1|1035.9|2044
1750813200000|2025-06-25 01:00:00|1040.4|1039.2|1041.1|1039.9|1041.3|1040.1|1039.2|1038|1427
1750816800000|2025-06-25 02:00:00|1040.9|1039.7|1039.3|1038.1|1041.1|1039.9|1039.1|1037.9|465
1750820400000|2025-06-25 03:00:00|1039.4|1038.2|1040.6|1039.4|1041.1|1039.9|1039.3|1038.1|255
1750824000000|2025-06-25 04:00:00|1040.8|1039.6|1040.3|1039.1|1041.3|1040.1|1040.3|1039.1|529
1750827600000|2025-06-25 05:00:00|1040.4|1039.2|1039.5|1038.3|1041.1|1039.9|1039.4|1038.2|346
1750831200000|2025-06-25 06:00:00|1039.4|1038.2|1039.3|1038.1|1040.8|1039.6|1039|1037.8|214
1750834800000|2025-06-25 07:00:00|1039.1|1037.9|1038.3|1037.1|1041.3|1040.1|1037.5|1036.3|1252
1750838400000|2025-06-25 08:00:00|1038.1|1036.9|1037.3|1036.1|1038.3|1037.1|1036.5|1035.3|733
1750842000000|2025-06-25 09:00:00|1037.1|1035.9|1035.5|1034.3|1037.1|1035.9|1035|1033.8|354
1750845600000|2025-06-25 10:00:00|1035.6|1034.4|1033.8|1032.6|1035.6|1034.4|1033.8|1032.6|344
1750849200000|2025-06-25 11:00:00|1033.5|1032.3|1032|1030.8|1033.5|1032.3|1031.7|1030.5|1166
1750852800000|2025-06-25 12:00:00|1031.7|1030.5|1033.5|1032.3|1033.5|1032.3|1031|1029.8|2844
1750856400000|2025-06-25 13:00:00|1033.9|1032.7|1029.2|1028|1034.1|1032.9|1026.7|1025.5|6852
1750860000000|2025-06-25 14:00:00|1029.1|1027.9|1028.4|1027.2|1033.2|1032|1027.9|1026.7|5560
1750863600000|2025-06-25 15:00:00|1028.7|1027.5|1027.1|1025.9|1029.7|1028.5|1026.4|1025.2|9481
1750867200000|2025-06-25 16:00:00|1026.9|1025.7|1024.6|1023.4|1029.4|1028.2|1024.4|1023.2|6074
1750870800000|2025-06-25 17:00:00|1024.4|1023.2|1020.2|1019|1024.6|1023.4|1019.9|1018.7|9506
1750874400000|2025-06-25 18:00:00|1019.9|1018.7|1019|1017.8|1021.6|1020.4|1017.6|1016.4|5816
1750896000000|2025-06-26 00:00:00|1021|1019.8|1019.1|1017.9|1023.1|1021.9|1018.5|1017.3|1771
1750899600000|2025-06-26 01:00:00|1019.8|1018.6|1019.6|1018.4|1020.6|1019.4|1017.5|1016.3|2919
1750903200000|2025-06-26 02:00:00|1019.5|1018.3|1021.1|1019.9|1021.8|1020.6|1019.3|1018.1|1420
1750906800000|2025-06-26 03:00:00|1021.2|1020|1020.3|1019.1|1021.3|1020.1|1019.6|1018.4|447
1750910400000|2025-06-26 04:00:00|1020.1|1018.9|1020.3|1019.1|1020.3|1019.1|1019.6|1018.4|223
1750914000000|2025-06-26 05:00:00|1020.2|1019|1021.2|1020|1021.3|1020.1|1019.3|1018.1|999
1750917600000|2025-06-26 06:00:00|1021.1|1019.9|1019.8|1018.6|1021.6|1020.4|1019.3|1018.1|1694
1750921200000|2025-06-26 07:00:00|1019.6|1018.4|1017.9|1016.7|1019.8|1018.6|1016.8|1015.6|1528
1750924800000|2025-06-26 08:00:00|1018.1|1016.9|1021.8|1020.6|1022.1|1020.9|1018.1|1016.9|1459
1750928400000|2025-06-26 09:00:00|1021.9|1020.7|1021.5|1020.3|1022.3|1021.1|1020.5|1019.3|1124
1750932000000|2025-06-26 10:00:00|1021.7|1020.5|1020.7|1019.5|1022.8|1021.6|1020.3|1019.1|1183
1750935600000|2025-06-26 11:00:00|1020.8|1019.6|1016.9|1015.7|1021.3|1020.1|1016.8|1015.6|1567
1750939200000|2025-06-26 12:00:00|1017|1015.8|1022.2|1021|1022.3|1021.1|1016.8|1015.6|2236
1750942800000|2025-06-26 13:00:00|1022.8|1021.6|1016.8|1015.6|1023.4|1022.2|1016.3|1015.1|8483
1750946400000|2025-06-26 14:00:00|1016.6|1015.4|1016.5|1015.3|1020.5|1019.3|1015|1013.8|10763
1750950000000|2025-06-26 15:00:00|1016.8|1015.6|1015.8|1014.6|1018.3|1017.1|1015.3|1014.1|5553
1750953600000|2025-06-26 16:00:00|1016|1014.8|1016.8|1015.6|1019.6|1018.4|1015.5|1014.3|6654
1750957200000|2025-06-26 17:00:00|1016.5|1015.3|1018|1016.8|1018.5|1017.3|1016.1|1014.9|7079
1750960800000|2025-06-26 18:00:00|1017.8|1016.6|1017|1015.8|1018.5|1017.3|1016.3|1015.1|4721
1750982400000|2025-06-27 00:00:00|1018.4|1017.2|1015.7|1014.5|1019.2|1018|1014|1012.8|2598
1750986000000|2025-06-27 01:00:00|1015.5|1014.3|1016.7|1015.5|1017.5|1016.3|1014.7|1013.5|1137
1750989600000|2025-06-27 02:00:00|1016.9|1015.7|1018|1016.8|1018.3|1017.1|1016.5|1015.3|1005
1750993200000|2025-06-27 03:00:00|1017.9|1016.7|1016.5|1015.3|1018|1016.8|1016|1014.8|833
1750996800000|2025-06-27 04:00:00|1016.6|1015.4|1016.3|1015.1|1016.8|1015.6|1015.9|1014.7|219
1751000400000|2025-06-27 05:00:00|1016.1|1014.9|1017.3|1016.1|1017.8|1016.6|1016.1|1014.9|383
1751004000000|2025-06-27 06:00:00|1017.4|1016.2|1018.8|1017.6|1018.8|1017.6|1017|1015.8|736
1751007600000|2025-06-27 07:00:00|1018.6|1017.4|1021.2|1020|1023|1021.8|1018.6|1017.4|3260
1751011200000|2025-06-27 08:00:00|1021.3|1020.1|1019.9|1018.7|1021.5|1020.3|1019.8|1018.6|836
1751014800000|2025-06-27 09:00:00|1019.8|1018.6|1021|1019.8|1021.8|1020.6|1019.5|1018.3|1085
1751018400000|2025-06-27 10:00:00|1020.9|1019.7|1022|1020.8|1022.3|1021.1|1020.8|1019.6|1003
1751022000000|2025-06-27 11:00:00|1022.3|1021.1|1019.3|1018.1|1023.3|1022.1|1019.3|1018.1|1711
1751025600000|2025-06-27 12:00:00|1019|1017.8|1019.9|1018.7|1020.3|1019.1|1017.5|1016.3|2131
1751029200000|2025-06-27 13:00:00|1019.4|1018.2|1019.8|1018.6|1023.6|1022.4|1018.8|1017.6|8250
1751032800000|2025-06-27 14:00:00|1019.7|1018.5|1023.3|1022.1|1023.6|1022.4|1019.1|1017.9|7253
1751036400000|2025-06-27 15:00:00|1023.6|1022.4|1025.6|1024.4|1026.3|1025.1|1023.6|1022.4|7487
1751040000000|2025-06-27 16:00:00|1025.4|1024.2|1028.3|1027.1|1029.3|1028.1|1025.3|1024.1|6174
1751043600000|2025-06-27 17:00:00|1028.6|1027.4|1029.8|1028.6|1032.6|1031.4|1028.1|1026.9|6928
1751047200000|2025-06-27 18:00:00|1030.1|1028.9|1026.1|1024.9|1030.5|1029.3|1024.1|1022.9|7061
1751241600000|2025-06-30 00:00:00|1027.5|1026.3|1028.1|1026.9|1030.1|1028.9|1027|1025.8|2778
1751245200000|2025-06-30 01:00:00|1028|1026.8|1025.6|1024.4|1028.6|1027.4|1025.4|1024.2|839
1751248800000|2025-06-30 02:00:00|1025.7|1024.5|1027.9|1026.7|1028.1|1026.9|1025.6|1024.4|1236
1751252400000|2025-06-30 03:00:00|1027.6|1026.4|1027.6|1026.4|1028.1|1026.9|1027.1|1025.9|667
1751256000000|2025-06-30 04:00:00|1027.9|1026.7|1027.6|1026.4|1027.9|1026.7|1027.4|1026.2|202
1751259600000|2025-06-30 05:00:00|1027.9|1026.7|1027.4|1026.2|1028.1|1026.9|1027.4|1026.2|357
1751263200000|2025-06-30 06:00:00|1027.6|1026.4|1028.1|1026.9|1028.6|1027.4|1026|1024.8|942
1751266800000|2025-06-30 07:00:00|1027.9|1026.7|1026.6|1025.4|1028.9|1027.7|1026.6|1025.4|788
1751270400000|2025-06-30 08:00:00|1026.9|1025.7|1029.9|1028.7|1030.4|1029.2|1026.6|1025.4|1837
1751274000000|2025-06-30 09:00:00|1029.6|1028.4|1028.4|1027.2|1031.1|1029.9|1028.3|1027.1|642
1751277600000|2025-06-30 10:00:00|1028.5|1027.3|1030.2|1029|1030.4|1029.2|1028.4|1027.2|622
1751281200000|2025-06-30 11:00:00|1030.4|1029.2|1029.2|1028|1030.7|1029.5|1028.7|1027.5|1054
1751284800000|2025-06-30 12:00:00|1029.4|1028.2|1031.5|1030.3|1031.9|1030.7|1027.4|1026.2|1426
1751288400000|2025-06-30 13:00:00|1030.8|1029.6|1032.9|1031.7|1034.7|1033.5|1029.7|1028.5|7372
1751292000000|2025-06-30 14:00:00|1033.2|1032|1037.9|1036.7|1039.2|1038|1032.4|1031.2|8655
1751295600000|2025-06-30 15:00:00|1038.2|1037|1038.3|1037.1|1039.4|1038.2|1036.9|1035.7|8757
1751299200000|2025-06-30 16:00:00|1038.2|1037|1029.3|1028.1|1039.3|1038.1|1019.8|1018.6|26618
1751302800000|2025-06-30 17:00:00|1029.4|1028.2|1029.5|1028.3|1031.2|1030|1027.2|1026|7127
1751306400000|2025-06-30 18:00:00|1029.4|1028.2|1028.3|1027.1|1031|1029.8|1027.2|1026|6023
1751328000000|2025-07-01 00:00:00|1026.6|1025.4|1024.5|1023.3|1029.6|1028.4|1024|1022.8|3593
1751331600000|2025-07-01 01:00:00|1025|1023.8|1025|1023.8|1026.5|1025.3|1024.2|1023|1681
1751335200000|2025-07-01 02:00:00|1024.7|1023.5|1025.5|1024.3|1025.7|1024.5|1024.2|1023|703
1751338800000|2025-07-01 03:00:00|1025.2|1024|1025.3|1024.1|1025.5|1024.3|1024.5|1023.3|269
1751342400000|2025-07-01 04:00:00|1025.5|1024.3|1025.8|1024.6|1026|1024.8|1025.3|1024.1|372
1751346000000|2025-07-01 05:00:00|1025.9|1024.7|1025|1023.8|1026|1024.8|1024.3|1023.1|455
1751349600000|2025-07-01 06:00:00|1024.8|1023.6|1024|1022.8|1025.5|1024.3|1023.5|1022.3|1543
1751353200000|2025-07-01 07:00:00|1023.8|1022.6|1021.3|1020.1|1024.5|1023.3|1020.5|1019.3|1876
1751356800000|2025-07-01 08:00:00|1020.8|1019.6|1020.5|1019.3|1022|1020.8|1020|1018.8|1346
1751360400000|2025-07-01 09:00:00|1020.8|1019.6|1020.8|1019.6|1021.7|1020.5|1019.9|1018.7|1755
1751364000000|2025-07-01 10:00:00|1020.6|1019.4|1021|1019.8|1021.6|1020.4|1020.6|1019.4|1505
1751367600000|2025-07-01 11:00:00|1021.1|1019.9|1019.8|1018.6|1023.3|1022.1|1019.8|1018.6|1348
1751371200000|2025-07-01 12:00:00|1019.9|1018.7|1018.8|1017.6|1020.8|1019.6|1017|1015.8|4414
1751374800000|2025-07-01 13:00:00|1016.6|1015.4|1021.6|1020.4|1021.8|1020.6|1015.3|1014.1|11730
1751378400000|2025-07-01 14:00:00|1021.3|1020.1|1025.8|1024.6|1026.1|1024.9|1020.8|1019.6|10147
1751382000000|2025-07-01 15:00:00|1026.1|1024.9|1027.1|1025.9|1027.9|1026.7|1025.6|1024.4|6552
1751385600000|2025-07-01 16:00:00|1026.8|1025.6|1028.1|1026.9|1028.8|1027.6|1026.6|1025.4|5954
1751389200000|2025-07-01 17:00:00|1027.8|1026.6|1029.1|1027.9|1030.3|1029.1|1027.6|1026.4|9121
1751392800000|2025-07-01 18:00:00|1028.8|1027.6|1028.8|1027.6|1029.3|1028.1|1026.8|1025.6|4914
1751414400000|2025-07-02 00:00:00|1029.4|1028.2|1027.4|1026.2|1029.8|1028.6|1027.1|1025.9|903
1751418000000|2025-07-02 01:00:00|1027.2|1026|1027|1025.8|1028.4|1027.2|1026.6|1025.4|1248
1751421600000|2025-07-02 02:00:00|1026.9|1025.7|1026.4|1025.2|1027.6|1026.4|1026.1|1024.9|1562
1751425200000|2025-07-02 03:00:00|1026.5|1025.3|1026.9|1025.7|1026.9|1025.7|1026.1|1024.9|639
1751428800000|2025-07-02 04:00:00|1026.8|1025.6|1027.4|1026.2|1027.4|1026.2|1026.8|1025.6|185
1751432400000|2025-07-02 05:00:00|1027.1|1025.9|1028.1|1026.9|1029.4|1028.2|1027.1|1025.9|495
1751436000000|2025-07-02 06:00:00|1028|1026.8|1028.1|1026.9|1029.2|1028|1027.9|1026.7|573
1751439600000|2025-07-02 07:00:00|1028|1026.8|1030.1|1028.9|1030.9|1029.7|1027.4|1026.2|874
1751443200000|2025-07-02 08:00:00|1029.9|1028.7|1032.9|1031.7|1033.6|1032.4|1029.9|1028.7|1577
1751446800000|2025-07-02 09:00:00|1032.7|1031.5|1033.4|1032.2|1033.9|1032.7|1032.1|1030.9|1124
1751450400000|2025-07-02 10:00:00|1033.5|1032.3|1033.4|1032.2|1033.6|1032.4|1031.9|1030.7|848
1751454000000|2025-07-02 11:00:00|1033.7|1032.5|1032.9|1031.7|1035|1033.8|1032.8|1031.6|2229
1751457600000|2025-07-02 12:00:00|1033.2|1032|1034.9|1033.7|1035.2|1034|1032.9|1031.7|3340
1751461200000|2025-07-02 13:00:00|1035.2|1034|1033.9|1032.7|1036.7|1035.5|1031.9|1030.7|10385
1751464800000|2025-07-02 14:00:00|1034.2|1033|1036.2|1035|1038.9|1037.7|1033.4|1032.2|10035
1751468400000|2025-07-02 15:00:00|1035.9|1034.7|1037.9|1036.7|1038.2|1037|1035.2|1034|6965
1751472000000|2025-07-02 16:00:00|1037.7|1036.5|1045.4|1044.2|1048.2|1047|1037.7|1036.5|14893
1751475600000|2025-07-02 17:00:00|1045.5|1044.3|1048.9|1047.7|1049.7|1048.5|1044.7|1043.5|9914
1751479200000|2025-07-02 18:00:00|1048.8|1047.6|1048.9|1047.7|1049.4|1048.2|1047.4|1046.2|5966
1751500800000|2025-07-03 00:00:00|1048.4|1047.2|1054|1052.8|1054.9|1053.7|1047.3|1046.1|3432
1751504400000|2025-07-03 01:00:00|1053.7|1052.5|1048.2|1047|1054|1052.8|1048|1046.8|3618
1751508000000|2025-07-03 02:00:00|1048.5|1047.3|1048.5|1047.3|1049|1047.8|1047.7|1046.5|806
1751511600000|2025-07-03 03:00:00|1048.6|1047.4|1047.7|1046.5|1049|1047.8|1047.7|1046.5|608
1751515200000|2025-07-03 04:00:00|1048|1046.8|1047.7|1046.5|1049|1047.8|1047.7|1046.5|326
1751518800000|2025-07-03 05:00:00|1048|1046.8|1048.2|1047|1048.7|1047.5|1047.5|1046.3|860
1751522400000|2025-07-03 06:00:00|1048.5|1047.3|1047.2|1046|1049|1047.8|1045.7|1044.5|1441
1751526000000|2025-07-03 07:00:00|1047.5|1046.3|1050.5|1049.3|1050.7|1049.5|1047.5|1046.3|1402
1751529600000|2025-07-03 08:00:00|1050.6|1049.4|1051|1049.8|1052.7|1051.5|1050.5|1049.3|1183
1751533200000|2025-07-03 09:00:00|1050.7|1049.5|1054|1052.8|1054.3|1053.1|1050.5|1049.3|1477
1751536800000|2025-07-03 10:00:00|1054.2|1053|1055.5|1054.3|1056.2|1055|1054.2|1053|1914
1751540400000|2025-07-03 11:00:00|1055.7|1054.5|1053.5|1052.3|1055.8|1054.6|1052.5|1051.3|2386
1751544000000|2025-07-03 12:00:00|1053.8|1052.6|1056.9|1055.7|1058|1056.8|1052.8|1051.6|3629
1751547600000|2025-07-03 13:00:00|1057.5|1056.3|1055.5|1054.3|1059.3|1058.1|1052.3|1051.1|11573
1751551200000|2025-07-03 14:00:00|1055.8|1054.6|1059.3|1058.1|1059.3|1058.1|1054.8|1053.6|10051
1751554800000|2025-07-03 15:00:00|1059.5|1058.3|1055|1053.8|1059.8|1058.6|1053|1051.8|8371
1751558400000|2025-07-03 16:00:00|1055.3|1054.1|1053.6|1052.4|1055.3|1054.1|1050.8|1049.6|7255
1751562000000|2025-07-03 17:00:00|1054.1|1052.9|1050.8|1049.6|1054.3|1053.1|1049.8|1048.6|5023
1751565600000|2025-07-03 18:00:00|1050.9|1049.7|1049.4|1048.2|1051.3|1050.1|1049.3|1048.1|5594
1751846400000|2025-07-07 00:00:00|1040|1038.8|1037.8|1036.6|1040.3|1039.1|1033.5|1032.3|6900
1751850000000|2025-07-07 01:00:00|1037.5|1036.3|1035.3|1034.1|1037.5|1036.3|1034.8|1033.6|2174
1751853600000|2025-07-07 02:00:00|1035|1033.8|1035.3|1034.1|1036|1034.8|1034.3|1033.1|1573
1751857200000|2025-07-07 03:00:00|1035.5|1034.3|1034.3|1033.1|1035.5|1034.3|1034.3|1033.1|522
1751860800000|2025-07-07 04:00:00|1034.4|1033.2|1034.3|1033.1|1035|1033.8|1034|1032.8|340
1751864400000|2025-07-07 05:00:00|1034.2|1033|1032.3|1031.1|1034.3|1033.1|1032.3|1031.1|1389
1751868000000|2025-07-07 06:00:00|1032.2|1031|1029.1|1027.9|1032.3|1031.1|1029|1027.8|2150
1751871600000|2025-07-07 07:00:00|1029.3|1028.1|1028.3|1027.1|1029.5|1028.3|1026.8|1025.6|2173
1751875200000|2025-07-07 08:00:00|1028.5|1027.3|1029.3|1028.1|1029.6|1028.4|1026.5|1025.3|2090
1751878800000|2025-07-07 09:00:00|1029.2|1028|1029.8|1028.6|1031|1029.8|1028.6|1027.4|1396
1751882400000|2025-07-07 10:00:00|1029.6|1028.4|1029.6|1028.4|1031.6|1030.4|1029.2|1028|1003
1751886000000|2025-07-07 11:00:00|1029.4|1028.2|1031.3|1030.1|1031.8|1030.6|1029.3|1028.1|1027
1751889600000|2025-07-07 12:00:00|1031.2|1030|1029.6|1028.4|1031.9|1030.7|1029.3|1028.1|2911
1751893200000|2025-07-07 13:00:00|1028.6|1027.4|1025.6|1024.4|1031.8|1030.6|1025.3|1024.1|10244
1751896800000|2025-07-07 14:00:00|1025.5|1024.3|1022.9|1021.7|1027.6|1026.4|1022.6|1021.4|11547
1751900400000|2025-07-07 15:00:00|1023.1|1021.9|1022.4|1021.2|1024.1|1022.9|1021.9|1020.7|7271
1751904000000|2025-07-07 16:00:00|1022.1|1020.9|1021.6|1020.4|1023.4|1022.2|1021.4|1020.2|8588
1751907600000|2025-07-07 17:00:00|1021.4|1020.2|1020.9|1019.7|1022.1|1020.9|1019.6|1018.4|6969
1751911200000|2025-07-07 18:00:00|1020.6|1019.4|1022.9|1021.7|1023.4|1022.2|1020.4|1019.2|5874
1751932800000|2025-07-08 00:00:00|1023.3|1022.1|1023.7|1022.5|1025.7|1024.5|1021.4|1020.2|2202
1751936400000|2025-07-08 01:00:00|1023.4|1022.2|1024.4|1023.2|1024.7|1023.5|1023.2|1022|1532
1751940000000|2025-07-08 02:00:00|1024.2|1023|1024.9|1023.7|1025.2|1024|1023.2|1022|901
1751943600000|2025-07-08 03:00:00|1025.2|1024|1025.2|1024|1025.2|1024|1024.2|1023|312
1751947200000|2025-07-08 04:00:00|1025.3|1024.1|1025.2|1024|1025.4|1024.2|1024.7|1023.5|198
1751950800000|2025-07-08 05:00:00|1024.9|1023.7|1025.4|1024.2|1026.2|1025|1024.4|1023.2|756
1751954400000|2025-07-08 06:00:00|1025.3|1024.1|1024.5|1023.3|1025.7|1024.5|1024.2|1023|1226
1751958000000|2025-07-08 07:00:00|1024.6|1023.4|1022.9|1021.7|1025.2|1024|1022.9|1021.7|651
1751961600000|2025-07-08 08:00:00|1022.8|1021.6|1021.7|1020.5|1023|1021.8|1021|1019.8|1532
1751965200000|2025-07-08 09:00:00|1021.8|1020.6|1020.7|1019.5|1022.7|1021.5|1020.6|1019.4|537
1751968800000|2025-07-08 10:00:00|1020.6|1019.4|1020.7|1019.5|1022|1020.8|1020.5|1019.3|1121
1751972400000|2025-07-08 11:00:00|1021|1019.8|1018.7|1017.5|1021.2|1020|1018.5|1017.3|3139
1751976000000|2025-07-08 12:00:00|1018.5|1017.3|1019.5|1018.3|1019.5|1018.3|1017.5|1016.3|2535
1751979600000|2025-07-08 13:00:00|1019.3|1018.1|1019.5|1018.3|1020.7|1019.5|1017.5|1016.3|8256
1751983200000|2025-07-08 14:00:00|1019.2|1018|1022.5|1021.3|1022.7|1021.5|1016.2|1015|13183
1751986800000|2025-07-08 15:00:00|1022.6|1021.4|1020|1018.8|1024.2|1023|1019.8|1018.6|11340
1751990400000|2025-07-08 16:00:00|1019.8|1018.6|1021|1019.8|1021|1019.8|1019.3|1018.1|4744
1751994000000|2025-07-08 17:00:00|1020.8|1019.6|1019.5|1018.3|1021.5|1020.3|1019.4|1018.2|5838
1751997600000|2025-07-08 18:00:00|1019.6|1018.4|1019.8|1018.6|1020.5|1019.3|1019.5|1018.3|6373
1752019200000|2025-07-09 00:00:00|1020|1018.8|1021.9|1020.7|1022.3|1021.1|1019.1|1017.9|1972
1752022800000|2025-07-09 01:00:00|1021.8|1020.6|1020.9|1019.7|1021.9|1020.7|1019.4|1018.2|1236
1752026400000|2025-07-09 02:00:00|1020.8|1019.6|1020.6|1019.4|1021.8|1020.6|1020.6|1019.4|449
1752030000000|2025-07-09 03:00:00|1020.8|1019.6|1021|1019.8|1021.4|1020.2|1020.6|1019.4|306
1752033600000|2025-07-09 04:00:00|1021.1|1019.9|1020.6|1019.4|1021.1|1019.9|1019.6|1018.4|316
1752037200000|2025-07-09 05:00:00|1020.9|1019.7|1020.6|1019.4|1021.1|1019.9|1019.6|1018.4|169
1752040800000|2025-07-09 06:00:00|1020.5|1019.3|1019.5|1018.3|1020.9|1019.7|1019.4|1018.2|879
1752044400000|2025-07-09 07:00:00|1019.6|1018.4|1019.1|1017.9|1019.9|1018.7|1018.6|1017.4|832
1752048000000|2025-07-09 08:00:00|1018.9|1017.7|1022.9|1021.7|1023.3|1022.1|1018.9|1017.7|1209
1752051600000|2025-07-09 09:00:00|1023.1|1021.9|1022.9|1021.7|1023.2|1022|1021.9|1020.7|766
1752055200000|2025-07-09 10:00:00|1022.7|1021.5|1018.9|1017.7|1022.7|1021.5|1018.8|1017.6|2329
1752058800000|2025-07-09 11:00:00|1019.2|1018|1016.4|1015.2|1020.2|1019|1016.4|1015.2|1854
1752062400000|2025-07-09 12:00:00|1016.5|1015.3|1015|1013.8|1017.2|1016|1014.7|1013.5|2568
1752066000000|2025-07-09 13:00:00|1013.7|1012.5|1012.9|1011.7|1016.2|1015|1010.9|1009.7|12040
1752069600000|2025-07-09 14:00:00|1013.1|1011.9|1011|1009.8|1014.4|1013.2|1010.9|1009.7|10467
1752073200000|2025-07-09 15:00:00|1010.9|1009.7|1013.2|1012|1013.7|1012.5|1009.9|1008.7|7647
1752076800000|2025-07-09 16:00:00|1013.3|1012.1|1014.5|1013.3|1015|1013.8|1011.7|1010.5|3420
1752080400000|2025-07-09 17:00:00|1014.2|1013|1010.7|1009.5|1014.2|1013|1010.5|1009.3|4411
1752084000000|2025-07-09 18:00:00|1010.5|1009.3|1009.8|1008.6|1010.7|1009.5|1009.5|1008.3|7218
1752105600000|2025-07-10 00:00:00|1008.4|1007.2|1006.2|1005|1009.1|1007.9|1004.6|1003.4|5624
1752109200000|2025-07-10 01:00:00|1006|1004.8|1009|1007.8|1011|1009.8|1006|1004.8|4766
1752112800000|2025-07-10 02:00:00|1009.3|1008.1|1011|1009.8|1011.5|1010.3|1009.3|1008.1|1260
1752116400000|2025-07-10 03:00:00|1011.2|1010|1010.5|1009.3|1011.8|1010.6|1010.5|1009.3|809
1752120000000|2025-07-10 04:00:00|1010.6|1009.4|1010.8|1009.6|1011|1009.8|1010.6|1009.4|378
1752123600000|2025-07-10 05:00:00|1010.5|1009.3|1010.5|1009.3|1011|1009.8|1010.3|1009.1|753
1752127200000|2025-07-10 06:00:00|1010.8|1009.6|1008.5|1007.3|1011.3|1010.1|1007.5|1006.3|1612
1752130800000|2025-07-10 07:00:00|1008.7|1007.5|1008.3|1007.1|1010.6|1009.4|1008.3|1007.1|963
1752134400000|2025-07-10 08:00:00|1008.4|1007.2|1010.6|1009.4|1010.6|1009.4|1008.1|1006.9|524
1752138000000|2025-07-10 09:00:00|1010.3|1009.1|1009.8|1008.6|1011.1|1009.9|1009.7|1008.5|646
1752141600000|2025-07-10 10:00:00|1010|1008.8|1010.8|1009.6|1012.3|1011.1|1009.8|1008.6|818
1752145200000|2025-07-10 11:00:00|1011.1|1009.9|1008.1|1006.9|1011.8|1010.6|1008.1|1006.9|1730
1752148800000|2025-07-10 12:00:00|1008.2|1007|1008|1006.8|1008.8|1007.6|1006.9|1005.7|2523
1752152400000|2025-07-10 13:00:00|1007.2|1006|1006.6|1005.4|1010.2|1009|1005.6|1004.4|8282
1752156000000|2025-07-10 14:00:00|1006.7|1005.5|1010.1|1008.9|1011.1|1009.9|1006.4|1005.2|9450
1752159600000|2025-07-10 15:00:00|1010.3|1009.1|1010.6|1009.4|1010.8|1009.6|1009.6|1008.4|6292
1752163200000|2025-07-10 16:00:00|1010.3|1009.1|1012.8|1011.6|1015.1|1013.9|1010.3|1009.1|5777
1752166800000|2025-07-10 17:00:00|1012.7|1011.5|1016.6|1015.4|1017.1|1015.9|1011.8|1010.6|5304
1752170400000|2025-07-10 18:00:00|1016.4|1015.2|1016.6|1015.4|1017.4|1016.2|1016.1|1014.9|4590
1752192000000|2025-07-11 00:00:00|1016.8|1015.6|1014.6|1013.4|1017.6|1016.4|1013.4|1012.2|1800
1752195600000|2025-07-11 01:00:00|1014.5|1013.3|1018.6|1017.4|1018.6|1017.4|1014.4|1013.2|1583
1752199200000|2025-07-11 02:00:00|1018.5|1017.3|1017.7|1016.5|1019.4|1018.2|1017.4|1016.2|1314
1752202800000|2025-07-11 03:00:00|1017.6|1016.4|1017|1015.8|1017.9|1016.7|1016.4|1015.2|365
1752206400000|2025-07-11 04:00:00|1017.1|1015.9|1016.7|1015.5|1017.4|1016.2|1016.7|1015.5|74
1752210000000|2025-07-11 05:00:00|1016.9|1015.7|1016.5|1015.3|1017.9|1016.7|1016.4|1015.2|257
1752213600000|2025-07-11 06:00:00|1016.4|1015.2|1016.7|1015.5|1018.1|1016.9|1016.4|1015.2|464
1752217200000|2025-07-11 07:00:00|1016.4|1015.2|1016.4|1015.2|1017.9|1016.7|1016.4|1015.2|992
1752220800000|2025-07-11 08:00:00|1016.8|1015.6|1016.2|1015|1018.4|1017.2|1015.7|1014.5|750
1752224400000|2025-07-11 09:00:00|1016.1|1014.9|1015.4|1014.2|1016.4|1015.2|1015.2|1014|876
1752228000000|2025-07-11 10:00:00|1015.2|1014|1015.2|1014|1016.7|1015.5|1014.7|1013.5|924
1752231600000|2025-07-11 11:00:00|1015.4|1014.2|1014.5|1013.3|1016|1014.8|1013.6|1012.4|1626
1752235200000|2025-07-11 12:00:00|1014.2|1013|1012.8|1011.6|1015.7|1014.5|1011.5|1010.3|2363
1752238800000|2025-07-11 13:00:00|1013.3|1012.1|1011|1009.8|1015.5|1014.3|1010.8|1009.6|5837
1752242400000|2025-07-11 14:00:00|1010.9|1009.7|1015.4|1014.2|1015.9|1014.7|1010|1008.8|10507
1752246000000|2025-07-11 15:00:00|1015.7|1014.5|1015.9|1014.7|1016.7|1015.5|1013.4|1012.2|6290
1752249600000|2025-07-11 16:00:00|1015.8|1014.6|1012.5|1011.3|1015.8|1014.6|1006.2|1005|14094
1752253200000|2025-07-11 17:00:00|1012.3|1011.1|1010.5|1009.3|1014.2|1013|1010.2|1009|4740
1752256800000|2025-07-11 18:00:00|1010.2|1009|1010|1008.8|1010.5|1009.3|1009.2|1008|4609
1752451200000|2025-07-14 00:00:00|1005.8|1004.6|1005.8|1004.6|1006.5|1005.3|1001.3|1000.1|5390
1752454800000|2025-07-14 01:00:00|1005.6|1004.4|1009.2|1008|1009.6|1008.4|1004.1|1002.9|3380
1752458400000|2025-07-14 02:00:00|1009.3|1008.1|1010.3|1009.1|1011|1009.8|1008.8|1007.6|1859
1752462000000|2025-07-14 03:00:00|1010.2|1009|1010.5|1009.3|1011.5|1010.3|1010.1|1008.9|415
1752465600000|2025-07-14 04:00:00|1010.4|1009.2|1011.4|1010.2|1011.6|1010.4|1010.3|1009.1|186
1752469200000|2025-07-14 05:00:00|1011.3|1010.1|1011.8|1010.6|1012.3|1011.1|1011.3|1010.1|573
1752472800000|2025-07-14 06:00:00|1011.6|1010.4|1010.8|1009.6|1012.8|1011.6|1010.6|1009.4|1040
1752476400000|2025-07-14 07:00:00|1010.6|1009.4|1012.5|1011.3|1013.2|1012|1009.8|1008.6|601
1752480000000|2025-07-14 08:00:00|1012.3|1011.1|1014.8|1013.6|1014.9|1013.7|1012.1|1010.9|835
1752483600000|2025-07-14 09:00:00|1014.7|1013.5|1015.1|1013.9|1015.1|1013.9|1014.3|1013.1|589
1752487200000|2025-07-14 10:00:00|1015.3|1014.1|1014.1|1012.9|1015.6|1014.4|1013.1|1011.9|1251
1752490800000|2025-07-14 11:00:00|1014.2|1013|1015.5|1014.3|1016.6|1015.4|1014.1|1012.9|1593
1752494400000|2025-07-14 12:00:00|1015.4|1014.2|1013.6|1012.4|1017.4|1016.2|1013.1|1011.9|2257
1752498000000|2025-07-14 13:00:00|1013.4|1012.2|1010.8|1009.6|1015.1|1013.9|1010.1|1008.9|7456
1752501600000|2025-07-14 14:00:00|1010.6|1009.4|1011.4|1010.2|1012.6|1011.4|1006.4|1005.2|10353
1752505200000|2025-07-14 15:00:00|1011.6|1010.4|1007.9|1006.7|1012.9|1011.7|1007.9|1006.7|5684
1752508800000|2025-07-14 16:00:00|1007.7|1006.5|1008.9|1007.7|1009.7|1008.5|1007.2|1006|4137
1752512400000|2025-07-14 17:00:00|1009.2|1008|1010.7|1009.5|1011.2|1010|1007.9|1006.7|4145
1752516000000|2025-07-14 18:00:00|1010.4|1009.2|1010.2|1009|1011.2|1010|1009.7|1008.5|4525
1752537600000|2025-07-15 00:00:00|1008|1006.8|1009.5|1008.3|1011.8|1010.6|1007.5|1006.3|1282
1752541200000|2025-07-15 01:00:00|1009.6|1008.4|1011|1009.8|1011.2|1010|1008.7|1007.5|1309
1752544800000|2025-07-15 02:00:00|1010.9|1009.7|1009.2|1008|1011.7|1010.5|1009.2|1008|883
1752548400000|2025-07-15 03:00:00|1009.5|1008.3|1008.5|1007.3|1009.5|1008.3|1007.7|1006.5|339
1752552000000|2025-07-15 04:00:00|1008.7|1007.5|1008.2|1007|1009.2|1008|1007.5|1006.3|646
1752555600000|2025-07-15 05:00:00|1008.1|1006.9|1008.3|1007.1|1009|1007.8|1007.9|1006.7|202
1752559200000|2025-07-15 06:00:00|1008.1|1006.9|1007.6|1006.4|1008.4|1007.2|1007.2|1006|530
1752562800000|2025-07-15 07:00:00|1007.7|1006.5|1007.5|1006.3|1009.5|1008.3|1006.5|1005.3|895
1752566400000|2025-07-15 08:00:00|1007.8|1006.6|1009.3|1008.1|1010.8|1009.6|1007.6|1006.4|723
1752570000000|2025-07-15 09:00:00|1009.5|1008.3|1007|1005.8|1010|1008.8|1007|1005.8|754
1752573600000|2025-07-15 10:00:00|1007.2|1006|1006.5|1005.3|1007.3|1006.1|1006|1004.8|516
1752577200000|2025-07-15 11:00:00|1006.8|1005.6|1007.5|1006.3|1008.8|1007.6|1006.5|1005.3|901
1752580800000|2025-07-15 12:00:00|1007.7|1006.5|1009.3|1008.1|1010|1008.8|1006.5|1005.3|1839
1752584400000|2025-07-15 13:00:00|1010.3|1009.1|1009.3|1008.1|1012.5|1011.3|1009|1007.8|6414
1752588000000|2025-07-15 14:00:00|1009.5|1008.3|1010.3|1009.1|1011.3|1010.1|1007.5|1006.3|8207
1752591600000|2025-07-15 15:00:00|1010.6|1009.4|1009.6|1008.4|1013.1|1011.9|1008.6|1007.4|7963
1752595200000|2025-07-15 16:00:00|1009.8|1008.6|1007.1|1005.9|1010.1|1008.9|1006.6|1005.4|6095
1752598800000|2025-07-15 17:00:00|1007.3|1006.1|1003.6|1002.4|1007.9|1006.7|1003.3|1002.1|6426
1752602400000|2025-07-15 18:00:00|1003.4|1002.2|1005.6|1004.4|1005.7|1004.5|1003.4|1002.2|5455
1752624000000|2025-07-16 00:00:00|1007.4|1006.2|1008.7|1007.5|1008.9|1007.7|1006.8|1005.6|1431
1752627600000|2025-07-16 01:00:00|1008.8|1007.6|1010.5|1009.3|1010.9|1009.7|1008.7|1007.5|2467
1752631200000|2025-07-16 02:00:00|1010.4|1009.2|1011.3|1010.1|1013.4|1012.2|1010.2|1009|3593
1752634800000|2025-07-16 03:00:00|1011.5|1010.3|1012.8|1011.6|1013.2|1012|1011.2|1010|1304
1752638400000|2025-07-16 04:00:00|1012.9|1011.7|1013|1011.8|1013.1|1011.9|1012.7|1011.5|238
1752642000000|2025-07-16 05:00:00|1013.2|1012|1013.9|1012.7|1014|1012.8|1013.1|1011.9|601
1752645600000|2025-07-16 06:00:00|1014|1012.8|1014.6|1013.4|1014.7|1013.5|1013.5|1012.3|809
1752649200000|2025-07-16 07:00:00|1014.5|1013.3|1014.9|1013.7|1015.7|1014.5|1013.7|1012.5|1216
1752652800000|2025-07-16 08:00:00|1015.2|1014|1015.2|1014|1016.1|1014.9|1014.7|1013.5|924
1752656400000|2025-07-16 09:00:00|1015.5|1014.3|1013.7|1012.5|1015.5|1014.3|1012.4|1011.2|1533
1752660000000|2025-07-16 10:00:00|1013.5|1012.3|1014|1012.8|1014.2|1013|1013|1011.8|780
1752663600000|2025-07-16 11:00:00|1013.7|1012.5|1012.5|1011.3|1014|1012.8|1012.2|1011|1207
1752667200000|2025-07-16 12:00:00|1012.8|1011.6|1014.7|1013.5|1015.2|1014|1012.7|1011.5|1755
1752670800000|2025-07-16 13:00:00|1014.4|1013.2|1015.4|1014.2|1018.2|1017|1013|1011.8|11778
1752674400000|2025-07-16 14:00:00|1015.5|1014.3|1018.9|1017.7|1020.2|1019|1014.4|1013.2|8584
1752678000000|2025-07-16 15:00:00|1018.7|1017.5|1019.7|1018.5|1023.2|1022|1018.6|1017.4|10618
1752681600000|2025-07-16 16:00:00|1019.6|1018.4|1020.7|1019.5|1021.2|1020|1018.2|1017|5181
1752685200000|2025-07-16 17:00:00|1020.9|1019.7|1021.9|1020.7|1022.4|1021.2|1020.2|1019|6373
1752688800000|2025-07-16 18:00:00|1022|1020.8|1022.9|1021.7|1024.9|1023.7|1021.9|1020.7|7704
1752710400000|2025-07-17 00:00:00|1022.4|1021.2|1022.5|1021.3|1024.2|1023|1021.4|1020.2|2015
1752714000000|2025-07-17 01:00:00|1022.7|1021.5|1022|1020.8|1024.2|1023|1021.7|1020.5|1935
1752717600000|2025-07-17 02:00:00|1022.2|1021|1020|1018.8|1022.2|1021|1019.5|1018.3|1274
1752721200000|2025-07-17 03:00:00|1019.8|1018.6|1019.5|1018.3|1021|1019.8|1019.5|1018.3|630
1752724800000|2025-07-17 04:00:00|1019.7|1018.5|1020|1018.8|1020.1|1018.9|1019.5|1018.3|516
1752728400000|2025-07-17 05:00:00|1020.2|1019|1020.1|1018.9|1020.5|1019.3|1019.9|1018.7|317
1752732000000|2025-07-17 06:00:00|1020|1018.8|1023.7|1022.5|1024|1022.8|1019.7|1018.5|1669
1752735600000|2025-07-17 07:00:00|1023.6|1022.4|1025.5|1024.3|1026.7|1025.5|1023|1021.8|2353
1752739200000|2025-07-17 08:00:00|1025.6|1024.4|1024.8|1023.6|1025.9|1024.7|1023.3|1022.1|1035
1752742800000|2025-07-17 09:00:00|1025|1023.8|1022.5|1021.3|1025|1023.8|1022.5|1021.3|823
1752746400000|2025-07-17 10:00:00|1022.6|1021.4|1022|1020.8|1023.2|1022|1021.5|1020.3|567
1752750000000|2025-07-17 11:00:00|1021.9|1020.7|1025.5|1024.3|1025.5|1024.3|1021.8|1020.6|829
1752753600000|2025-07-17 12:00:00|1025.8|1024.6|1023.5|1022.3|1026.1|1024.9|1023.5|1022.3|1743
1752757200000|2025-07-17 13:00:00|1023.2|1022|1024|1022.8|1027.5|1026.3|1022.3|1021.1|5607
1752760800000|2025-07-17 14:00:00|1023.8|1022.6|1028.8|1027.6|1030.8|1029.6|1022.8|1021.6|11202
1752764400000|2025-07-17 15:00:00|1028.6|1027.4|1030.8|1029.6|1031.1|1029.9|1028.6|1027.4|7625
1752768000000|2025-07-17 16:00:00|1030.9|1029.7|1029.6|1028.4|1032.4|1031.2|1028.6|1027.4|8253
1752771600000|2025-07-17 17:00:00|1029.4|1028.2|1030.4|1029.2|1030.4|1029.2|1028.6|1027.4|7051
1752775200000|2025-07-17 18:00:00|1030.1|1028.9|1030.6|1029.4|1031.1|1029.9|1029.9|1028.7|7245
1752796800000|2025-07-18 00:00:00|1031.2|1030|1029.9|1028.7|1032.2|1031|1029.4|1028.2|1943
1752800400000|2025-07-18 01:00:00|1030.4|1029.2|1034.4|1033.2|1037.6|1036.4|1030.4|1029.2|4439
1752804000000|2025-07-18 02:00:00|1034.6|1033.4|1035.7|1034.5|1035.9|1034.7|1033.9|1032.7|1153
1752807600000|2025-07-18 03:00:00|1035.9|1034.7|1036.6|1035.4|1036.9|1035.7|1035.8|1034.6|833
1752811200000|2025-07-18 04:00:00|1036.5|1035.3|1037.2|1036|1037.4|1036.2|1036.4|1035.2|232
1752814800000|2025-07-18 05:00:00|1037.4|1036.2|1037.7|1036.5|1038|1036.8|1037.2|1036|1219
1752818400000|2025-07-18 06:00:00|1037.6|1036.4|1038.7|1037.5|1039|1037.8|1037.4|1036.2|1497
1752822000000|2025-07-18 07:00:00|1038.5|1037.3|1041.9|1040.7|1042.2|1041|1038.2|1037|1943
1752825600000|2025-07-18 08:00:00|1042.1|1040.9|1042.7|1041.5|1044.2|1043|1042|1040.8|1676
1752829200000|2025-07-18 09:00:00|1042.9|1041.7|1045.2|1044|1045.2|1044|1042.9|1041.7|1557
1752832800000|2025-07-18 10:00:00|1045.7|1044.5|1042.7|1041.5|1045.7|1044.5|1042.7|1041.5|2188
1752836400000|2025-07-18 11:00:00|1043|1041.8|1043|1041.8|1043.7|1042.5|1042.7|1041.5|1813
1752840000000|2025-07-18 12:00:00|1043.2|1042|1040.2|1039|1043.2|1042|1039.8|1038.6|3041
1752843600000|2025-07-18 13:00:00|1040|1038.8|1043.8|1042.6|1044.9|1043.7|1039.2|1038|10007
1752847200000|2025-07-18 14:00:00|1043.9|1042.7|1045.4|1044.2|1045.9|1044.7|1042.7|1041.5|10700
1752850800000|2025-07-18 15:00:00|1045.7|1044.5|1039.5|1038.3|1046.7|1045.5|1037|1035.8|12817
1752854400000|2025-07-18 16:00:00|1039.7|1038.5|1038.5|1037.3|1041.5|1040.3|1038|1036.8|6847
1752858000000|2025-07-18 17:00:00|1038.3|1037.1|1038|1036.8|1039.5|1038.3|1037.3|1036.1|8128
1752861600000|2025-07-18 18:00:00|1037.7|1036.5|1038.7|1037.5|1040|1038.8|1037.2|1036|7779
1753056000000|2025-07-21 00:00:00|1035.7|1034.5|1035.9|1034.7|1038.3|1037.1|1032.8|1031.6|3300
1753059600000|2025-07-21 01:00:00|1035.8|1034.6|1032.3|1031.1|1036.7|1035.5|1032.3|1031.1|1715
1753063200000|2025-07-21 02:00:00|1032.4|1031.2|1032.9|1031.7|1033.1|1031.9|1032.1|1030.9|918
1753066800000|2025-07-21 03:00:00|1032.8|1031.6|1033.1|1031.9|1033.6|1032.4|1032.6|1031.4|1262
1753070400000|2025-07-21 04:00:00|1033.2|1032|1033.6|1032.4|1033.6|1032.4|1033.1|1031.9|80
1753074000000|2025-07-21 05:00:00|1033.5|1032.3|1033.6|1032.4|1034.9|1033.7|1032.6|1031.4|803
1753077600000|2025-07-21 06:00:00|1033.4|1032.2|1033.1|1031.9|1033.6|1032.4|1032.1|1030.9|1597
1753081200000|2025-07-21 07:00:00|1032.9|1031.7|1031.1|1029.9|1032.9|1031.7|1030.1|1028.9|1275
1753084800000|2025-07-21 08:00:00|1031|1029.8|1030.1|1028.9|1031.6|1030.4|1029.9|1028.7|1110
1753088400000|2025-07-21 09:00:00|1030.2|1029|1031.1|1029.9|1031.3|1030.1|1029.4|1028.2|1221
1753092000000|2025-07-21 10:00:00|1031.2|1030|1031.9|1030.7|1032.8|1031.6|1031.1|1029.9|763
1753095600000|2025-07-21 11:00:00|1031.7|1030.5|1033.7|1032.5|1033.9|1032.7|1030.9|1029.7|1314
1753099200000|2025-07-21 12:00:00|1033.8|1032.6|1033.2|1032|1033.9|1032.7|1032.1|1030.9|1647
1753102800000|2025-07-21 13:00:00|1032.4|1031.2|1028.2|1027|1033.7|1032.5|1027.7|1026.5|8913
1753106400000|2025-07-21 14:00:00|1028.4|1027.2|1026|1024.8|1028.9|1027.7|1025.7|1024.5|8348
1753110000000|2025-07-21 15:00:00|1026.2|1025|1026|1024.8|1027.2|1026|1024.7|1023.5|6378
1753113600000|2025-07-21 16:00:00|1026.3|1025.1|1026.5|1025.3|1027|1025.8|1025.5|1024.3|5502
1753117200000|2025-07-21 17:00:00|1026.3|1025.1|1028.5|1027.3|1029.1|1027.9|1026.3|1025.1|7275
1753120800000|2025-07-21 18:00:00|1028.3|1027.1|1030.8|1029.6|1031.3|1030.1|1028.3|1027.1|5816
1753142400000|2025-07-22 00:00:00|1032.1|1030.9|1031.3|1030.1|1033.6|1032.4|1030.8|1029.6|1741
1753146000000|2025-07-22 01:00:00|1031.4|1030.2|1031.2|1030|1032.2|1031|1030.3|1029.1|1283
1753149600000|2025-07-22 02:00:00|1031.3|1030.1|1031.6|1030.4|1032.6|1031.4|1030.5|1029.3|652
1753153200000|2025-07-22 03:00:00|1031.4|1030.2|1031.9|1030.7|1033.8|1032.6|1030.6|1029.4|1423
1753156800000|2025-07-22 04:00:00|1031.8|1030.6|1031.1|1029.9|1031.8|1030.6|1030.6|1029.4|120
1753160400000|2025-07-22 05:00:00|1031.2|1030|1030.4|1029.2|1031.6|1030.4|1029.4|1028.2|1711
1753164000000|2025-07-22 06:00:00|1030.3|1029.1|1033.1|1031.9|1034.1|1032.9|1029.9|1028.7|2538
1753167600000|2025-07-22 07:00:00|1033.4|1032.2|1030.1|1028.9|1033.4|1032.2|1029.6|1028.4|1035
1753171200000|2025-07-22 08:00:00|1029.9|1028.7|1030.6|1029.4|1031.1|1029.9|1029.6|1028.4|542
1753174800000|2025-07-22 09:00:00|1030.9|1029.7|1029.6|1028.4|1031.6|1030.4|1029.3|1028.1|895
1753178400000|2025-07-22 10:00:00|1029.4|1028.2|1026.3|1025.1|1029.9|1028.7|1025.6|1024.4|2153
1753182000000|2025-07-22 11:00:00|1026.2|1025|1026.5|1025.3|1027.6|1026.4|1024.6|1023.4|3444
1753185600000|2025-07-22 12:00:00|1026.6|1025.4|1027.6|1026.4|1028.9|1027.7|1026.4|1025.2|2798
1753189200000|2025-07-22 13:00:00|1028.6|1027.4|1027.4|1026.2|1030.2|1029|1025.2|1024|9615
1753192800000|2025-07-22 14:00:00|1026.9|1025.7|1029.6|1028.4|1030.4|1029.2|1025.9|1024.7|16892
1753196400000|2025-07-22 15:00:00|1029.4|1028.2|1032.9|1031.7|1033.4|1032.2|1029.4|1028.2|7678
1753200000000|2025-07-22 16:00:00|1033.1|1031.9|1029.9|1028.7|1033.4|1032.2|1029.9|1028.7|7292
1753203600000|2025-07-22 17:00:00|1029.7|1028.5|1028.7|1027.5|1029.9|1028.7|1028.2|1027|6319
1753207200000|2025-07-22 18:00:00|1028.6|1027.4|1030.4|1029.2|1031.2|1030|1028.2|1027|5882
1753228800000|2025-07-23 00:00:00|1031.7|1030.5|1034|1032.8|1034.2|1033|1030|1028.8|2640
1753232400000|2025-07-23 01:00:00|1034.2|1033|1034.2|1033|1038|1036.8|1033.9|1032.7|4086
1753236000000|2025-07-23 02:00:00|1034.3|1033.1|1034|1032.8|1034.8|1033.6|1033.2|1032|793
1753239600000|2025-07-23 03:00:00|1033.9|1032.7|1036.1|1034.9|1036.7|1035.5|1033.7|1032.5|632
1753243200000|2025-07-23 04:00:00|1036|1034.8|1036.2|1035|1036.9|1035.7|1035.9|1034.7|190
1753246800000|2025-07-23 05:00:00|1036.4|1035.2|1035.7|1034.5|1037.5|1036.3|1035.2|1034|687
1753250400000|2025-07-23 06:00:00|1035.6|1034.4|1034.8|1033.6|1035.6|1034.4|1033.4|1032.2|1642
1753254000000|2025-07-23 07:00:00|1034.7|1033.5|1034.5|1033.3|1035.7|1034.5|1033.7|1032.5|641
1753257600000|2025-07-23 08:00:00|1034.9|1033.7|1035.5|1034.3|1036.7|1035.5|1033.5|1032.3|752
1753261200000|2025-07-23 09:00:00|1035.4|1034.2|1035.7|1034.5|1036.5|1035.3|1035.1|1033.9|561
1753264800000|2025-07-23 10:00:00|1035.6|1034.4|1036.5|1035.3|1037.9|1036.7|1035|1033.8|1905
1753268400000|2025-07-23 11:00:00|1036.7|1035.5|1037.6|1036.4|1038.2|1037|1035.6|1034.4|1815
1753272000000|2025-07-23 12:00:00|1037.7|1036.5|1035.7|1034.5|1038.7|1037.5|1035.5|1034.3|2887
1753275600000|2025-07-23 13:00:00|1036.2|1035|1035.5|1034.3|1039.8|1038.6|1035.2|1034|10876
1753279200000|2025-07-23 14:00:00|1035.8|1034.6|1031.1|1029.9|1037.3|1036.1|1030.5|1029.3|13851
1753282800000|2025-07-23 15:00:00|1031.2|1030|1034.6|1033.4|1034.6|1033.4|1030.8|1029.6|8516
1753286400000|2025-07-23 16:00:00|1034.5|1033.3|1032.8|1031.6|1035.8|1034.6|1032.6|1031.4|6645
1753290000000|2025-07-23 17:00:00|1032.7|1031.5|1027.7|1026.5|1033.8|1032.6|1027.4|1026.2|10181
1753293600000|2025-07-23 18:00:00|1027.8|1026.6|1027.1|1025.9|1028.4|1027.2|1026.3|1025.1|8823
1753315200000|2025-07-24 00:00:00|1029.4|1028.2|1030.1|1028.9|1030.4|1029.2|1027.6|1026.4|1077
1753318800000|2025-07-24 01:00:00|1029.9|1028.7|1027.1|1025.9|1030.1|1028.9|1026.6|1025.4|1341
1753322400000|2025-07-24 02:00:00|1026.9|1025.7|1027.6|1026.4|1029.1|1027.9|1026.4|1025.2|2616
1753326000000|2025-07-24 03:00:00|1027.5|1026.3|1027.1|1025.9|1027.9|1026.7|1026.6|1025.4|156
1753329600000|2025-07-24 04:00:00|1027.2|1026|1027.1|1025.9|1027.6|1026.4|1026.9|1025.7|167
1753333200000|2025-07-24 05:00:00|1027.2|1026|1026.7|1025.5|1027.6|1026.4|1026.6|1025.4|282
1753336800000|2025-07-24 06:00:00|1026.6|1025.4|1030|1028.8|1030.2|1029|1026.6|1025.4|1126
1753340400000|2025-07-24 07:00:00|1029.9|1028.7|1030.9|1029.7|1031.4|1030.2|1029.9|1028.7|652
1753344000000|2025-07-24 08:00:00|1031|1029.8|1031.9|1030.7|1032.1|1030.9|1029.9|1028.7|566
1753347600000|2025-07-24 09:00:00|1031.7|1030.5|1031.9|1030.7|1032.4|1031.2|1031.4|1030.2|399
1753351200000|2025-07-24 10:00:00|1031.7|1030.5|1032.1|1030.9|1032.9|1031.7|1031.2|1030|648
1753354800000|2025-07-24 11:00:00|1032.2|1031|1031|1029.8|1032.4|1031.2|1030.2|1029|2569
1753358400000|2025-07-24 12:00:00|1030.7|1029.5|1030.7|1029.5|1031.5|1030.3|1029.2|1028|1787
1753362000000|2025-07-24 13:00:00|1032.7|1031.5|1028|1026.8|1033.2|1032|1026.3|1025.1|13563
1753365600000|2025-07-24 14:00:00|1027.9|1026.7|1027.5|1026.3|1029.2|1028|1026.5|1025.3|7382
1753369200000|2025-07-24 15:00:00|1027.3|1026.1|1026.5|1025.3|1028|1026.8|1024|1022.8|10737
1753372800000|2025-07-24 16:00:00|1026|1024.8|1025.6|1024.4|1026.9|1025.7|1025|1023.8|6851
1753376400000|2025-07-24 17:00:00|1025.8|1024.6|1026|1024.8|1027.2|1026|1025.3|1024.1|4886
1753380000000|2025-07-24 18:00:00|1026.2|1025|1029.5|1028.3|1030|1028.8|1026.2|1025|5601
1753401600000|2025-07-25 00:00:00|1030.3|1029.1|1032.4|1031.2|1032.8|1031.6|1030.3|1029.1|1825
1753405200000|2025-07-25 01:00:00|1032.5|1031.3|1030.3|1029.1|1032.8|1031.6|1030.1|1028.9|560
1753408800000|2025-07-25 02:00:00|1030.5|1029.3|1028.4|1027.2|1030.6|1029.4|1028.4|1027.2|571
1753412400000|2025-07-25 03:00:00|1028.3|1027.1|1028.6|1027.4|1029|1027.8|1027.8|1026.6|232
1753416000000|2025-07-25 04:00:00|1028.5|1027.3|1028.3|1027.1|1028.6|1027.4|1027.8|1026.6|84
1753419600000|2025-07-25 05:00:00|1028.2|1027|1028.2|1027|1029.3|1028.1|1028.1|1026.9|506
1753423200000|2025-07-25 06:00:00|1028.1|1026.9|1027.5|1026.3|1028.8|1027.6|1026.3|1025.1|1938
1753426800000|2025-07-25 07:00:00|1027.6|1026.4|1025.4|1024.2|1027.6|1026.4|1025.1|1023.9|1411
1753430400000|2025-07-25 08:00:00|1025.6|1024.4|1023.9|1022.7|1025.6|1024.4|1023.6|1022.4|1111
1753434000000|2025-07-25 09:00:00|1024|1022.8|1024.1|1022.9|1024.9|1023.7|1022.9|1021.7|1091
1753437600000|2025-07-25 10:00:00|1024|1022.8|1022.9|1021.7|1024.4|1023.2|1022.6|1021.4|723
1753441200000|2025-07-25 11:00:00|1023.1|1021.9|1022.4|1021.2|1023.2|1022|1022.3|1021.1|1286
1753444800000|2025-07-25 12:00:00|1022.5|1021.3|1022.5|1021.3|1022.9|1021.7|1021.6|1020.4|2016
1753448400000|2025-07-25 13:00:00|1022.7|1021.5|1023.9|1022.7|1024.9|1023.7|1022.2|1021|8071
1753452000000|2025-07-25 14:00:00|1023.7|1022.5|1022.9|1021.7|1026.6|1025.4|1022.4|1021.2|12398
1753455600000|2025-07-25 15:00:00|1023|1021.8|1023.1|1021.9|1024.1|1022.9|1022.3|1021.1|6932
1753459200000|2025-07-25 16:00:00|1023.5|1022.3|1024.1|1022.9|1024.6|1023.4|1023.4|1022.2|5287
1753462800000|2025-07-25 17:00:00|1024.2|1023|1025.4|1024.2|1025.9|1024.7|1024.1|1022.9|8892
1753466400000|2025-07-25 18:00:00|1025.6|1024.4|1026.3|1025.1|1026.4|1025.2|1025.1|1023.9|5746
1753660800000|2025-07-28 00:00:00|1023.1|1021.9|1018.7|1017.5|1023.1|1021.9|1017.7|1016.5|3851
1753664400000|2025-07-28 01:00:00|1018.6|1017.4|1021|1019.8|1022.4|1021.2|1017.7|1016.5|2110
1753668000000|2025-07-28 02:00:00|1020.9|1019.7|1023.2|1022|1023.4|1022.2|1020.9|1019.7|812
1753671600000|2025-07-28 03:00:00|1022.9|1021.7|1022.7|1021.5|1022.9|1021.7|1021.4|1020.2|482
1753675200000|2025-07-28 04:00:00|1022.5|1021.3|1023.2|1022|1023.2|1022|1022.4|1021.2|135
1753678800000|2025-07-28 05:00:00|1023.1|1021.9|1021.3|1020.1|1023.2|1022|1021.2|1020|571
1753682400000|2025-07-28 06:00:00|1021.2|1020|1019.8|1018.6|1021.3|1020.1|1019.2|1018|925
1753686000000|2025-07-28 07:00:00|1019.7|1018.5|1018.5|1017.3|1020.3|1019.1|1018.5|1017.3|1005
1753689600000|2025-07-28 08:00:00|1018.6|1017.4|1018.5|1017.3|1018.8|1017.6|1017.7|1016.5|1381
1753693200000|2025-07-28 09:00:00|1018.3|1017.1|1019.8|1018.6|1020|1018.8|1018.3|1017.1|957
1753696800000|2025-07-28 10:00:00|1019.7|1018.5|1020.3|1019.1|1021|1019.8|1019.7|1018.5|967
1753700400000|2025-07-28 11:00:00|1020.2|1019|1019.8|1018.6|1021.5|1020.3|1019.2|1018|1082
1753704000000|2025-07-28 12:00:00|1019.9|1018.7|1020|1018.8|1021.5|1020.3|1019.3|1018.1|2691
1753707600000|2025-07-28 13:00:00|1020.1|1018.9|1017.1|1015.9|1021.3|1020.1|1016.3|1015.1|10127
1753711200000|2025-07-28 14:00:00|1016.9|1015.7|1018.9|1017.7|1020.4|1019.2|1016.1|1014.9|17235
1753714800000|2025-07-28 15:00:00|1018.7|1017.5|1017.2|1016|1018.7|1017.5|1017|1015.8|7044
1753718400000|2025-07-28 16:00:00|1017|1015.8|1018.3|1017.1|1018.3|1017.1|1016|1014.8|6716
1753722000000|2025-07-28 17:00:00|1018|1016.8|1017.1|1015.9|1020.1|1018.9|1016.8|1015.6|9464
1753725600000|2025-07-28 18:00:00|1017|1015.8|1017|1015.8|1017.3|1016.1|1016.3|1015.1|7188
1753747200000|2025-07-29 00:00:00|1016.2|1015|1014.9|1013.7|1017.6|1016.4|1014.8|1013.6|1365
1753750800000|2025-07-29 01:00:00|1015.1|1013.9|1014.6|1013.4|1015.5|1014.3|1014.5|1013.3|790
1753754400000|2025-07-29 02:00:00|1014.5|1013.3|1014.3|1013.1|1014.8|1013.6|1013.6|1012.4|566
1753758000000|2025-07-29 03:00:00|1014.4|1013.2|1014.5|1013.3|1014.9|1013.7|1013.9|1012.7|522
1753761600000|2025-07-29 04:00:00|1014.4|1013.2|1014.4|1013.2|1014.7|1013.5|1014.2|1013|168
1753765200000|2025-07-29 05:00:00|1014.3|1013.1|1018.4|1017.2|1018.9|1017.7|1013.9|1012.7|1266
1753768800000|2025-07-29 06:00:00|1018.2|1017|1016.9|1015.7|1019.1|1017.9|1016.7|1015.5|1109
1753772400000|2025-07-29 07:00:00|1016.8|1015.6|1016.9|1015.7|1017.4|1016.2|1016.1|1014.9|736
1753776000000|2025-07-29 08:00:00|1017|1015.8|1017.4|1016.2|1018.8|1017.6|1017|1015.8|593
1753779600000|2025-07-29 09:00:00|1017.6|1016.4|1015.7|1014.5|1018|1016.8|1015.6|1014.4|881
1753783200000|2025-07-29 10:00:00|1015.6|1014.4|1016.4|1015.2|1017.4|1016.2|1015.6|1014.4|592
1753786800000|2025-07-29 11:00:00|1016.2|1015|1014.6|1013.4|1016.2|1015|1014.4|1013.2|1012
1753790400000|2025-07-29 12:00:00|1014.9|1013.7|1016.6|1015.4|1017|1015.8|1014.4|1013.2|1526
1753794000000|2025-07-29 13:00:00|1017.4|1016.2|1016.4|1015.2|1019.2|1018|1015.9|1014.7|7906
1753797600000|2025-07-29 14:00:00|1016.5|1015.3|1014.9|1013.7|1018.4|1017.2|1014.7|1013.5|10098
1753801200000|2025-07-29 15:00:00|1014.7|1013.5|1016.6|1015.4|1017.6|1016.4|1012.7|1011.5|10934
1753804800000|2025-07-29 16:00:00|1016.4|1015.2|1010.9|1009.7|1016.9|1015.7|1010.1|1008.9|12515
1753808400000|2025-07-29 17:00:00|1010.7|1009.5|1014.5|1013.3|1017.4|1016.2|1010.2|1009|9779
1753812000000|2025-07-29 18:00:00|1014.6|1013.4|1013.9|1012.7|1015.4|1014.2|1013.5|1012.3|6452
1753833600000|2025-07-30 00:00:00|1014.2|1013|1013.5|1012.3|1014.2|1013|1012.4|1011.2|1392
1753837200000|2025-07-30 01:00:00|1014|1012.8|1015.2|1014|1015.8|1014.6|1012.5|1011.3|3138
1753840800000|2025-07-30 02:00:00|1015.1|1013.9|1016.3|1015.1|1017|1015.8|1015|1013.8|1742
1753844400000|2025-07-30 03:00:00|1016.1|1014.9|1014.6|1013.4|1016.3|1015.1|1014.3|1013.1|1668
1753848000000|2025-07-30 04:00:00|1014.7|1013.5|1013.6|1012.4|1014.9|1013.7|1013.6|1012.4|544
1753851600000|2025-07-30 05:00:00|1013.5|1012.3|1015.6|1014.4|1016.8|1015.6|1013.3|1012.1|941
1753855200000|2025-07-30 06:00:00|1015.3|1014.1|1016.3|1015.1|1016.8|1015.6|1014.6|1013.4|1207
1753858800000|2025-07-30 07:00:00|1016.1|1014.9|1017.1|1015.9|1018|1016.8|1015.8|1014.6|1456
1753862400000|2025-07-30 08:00:00|1016.9|1015.7|1017|1015.8|1017.6|1016.4|1016.1|1014.9|749
1753866000000|2025-07-30 09:00:00|1016.9|1015.7|1016.1|1014.9|1017.5|1016.3|1015.8|1014.6|812
1753869600000|2025-07-30 10:00:00|1016.3|1015.1|1015.6|1014.4|1016.5|1015.3|1015.1|1013.9|1075
1753873200000|2025-07-30 11:00:00|1015.5|1014.3|1013.1|1011.9|1015.6|1014.4|1013|1011.8|1320
1753876800000|2025-07-30 12:00:00|1013.2|1012|1011.6|1010.4|1013.8|1012.6|1010.9|1009.7|2016
1753880400000|2025-07-30 13:00:00|1011.3|1010.1|1013.8|1012.6|1013.9|1012.7|1009.8|1008.6|7147
1753884000000|2025-07-30 14:00:00|1014|1012.8|1008.9|1007.7|1015.1|1013.9|1007.8|1006.6|14100
1753887600000|2025-07-30 15:00:00|1008.8|1007.6|1007.6|1006.4|1008.9|1007.7|1005.1|1003.9|12340
1753891200000|2025-07-30 16:00:00|1007.9|1006.7|1006.1|1004.9|1008.6|1007.4|1006.1|1004.9|6701
1753894800000|2025-07-30 17:00:00|1006|1004.8|1004.1|1002.9|1006.6|1005.4|1003.8|1002.6|9977
1753898400000|2025-07-30 18:00:00|1004|1002.8|1001.6|1000.4|1004|1002.8|1001.1|999.9|10151
1753920000000|2025-07-31 00:00:00|1002.3|1001.1|1005.9|1004.7|1006.4|1005.2|1001.9|1000.7|3465
1753923600000|2025-07-31 01:00:00|1005.7|1004.5|1003.9|1002.7|1006.2|1005|1003.9|1002.7|1188
1753927200000|2025-07-31 02:00:00|1004.1|1002.9|1003.7|1002.5|1004.1|1002.9|1002.7|1001.5|712
1753930800000|2025-07-31 03:00:00|1003.9|1002.7|1001.9|1000.7|1004.1|1002.9|1001.2|1000|580
1753934400000|2025-07-31 04:00:00|1002.2|1001|1001.4|1000.2|1002.2|1001|1001.4|1000.2|202
1753938000000|2025-07-31 05:00:00|1001.2|1000|1002.5|1001.3|1002.6|1001.4|1000.9|999.7|1002
1753941600000|2025-07-31 06:00:00|1002.4|1001.2|1001.2|1000|1002.5|1001.3|1000.5|999.3|1309
1753945200000|2025-07-31 07:00:00|1001|999.8|1001.5|1000.3|1001.7|1000.5|1000.7|999.5|809
1753948800000|2025-07-31 08:00:00|1001.4|1000.2|1003.7|1002.5|1004.2|1003|1001.1|999.9|1222
1753952400000|2025-07-31 09:00:00|1003.4|1002.2|1002.5|1001.3|1004.1|1002.9|1002.3|1001.1|394
1753956000000|2025-07-31 10:00:00|1002.4|1001.2|1001.2|1000|1002.6|1001.4|1000.7|999.5|642
1753959600000|2025-07-31 11:00:00|1001.4|1000.2|999.7|998.5|1002.2|1001|999.4|998.2|1061
1753963200000|2025-07-31 12:00:00|999.5|998.3|1000|998.8|1001|999.8|999|997.8|2139
1753966800000|2025-07-31 13:00:00|999.8|998.6|996.4|995.2|1000|998.8|996.1|994.9|11984
1753970400000|2025-07-31 14:00:00|996.6|995.4|997.6|996.4|1000.1|998.9|996.1|994.9|12186
1753974000000|2025-07-31 15:00:00|997.4|996.2|995.2|994|997.9|996.7|994.6|993.4|9345
1753977600000|2025-07-31 16:00:00|995.1|993.9|994.1|992.9|996.6|995.4|993.8|992.6|6621
1753981200000|2025-07-31 17:00:00|994|992.8|994.1|992.9|994.6|993.4|993.4|992.2|6024
1753984800000|2025-07-31 18:00:00|994.2|993|996.1|994.9|996.3|995.1|993.8|992.6|5649
1754006400000|2025-08-01 00:00:00|997.3|996.1|996.6|995.4|997.5|996.3|995.4|994.2|1040
1754010000000|2025-08-01 01:00:00|996.4|995.2|997.6|996.4|998.7|997.5|995.9|994.7|2386
1754013600000|2025-08-01 02:00:00|997.7|996.5|995.8|994.6|998.1|996.9|995.1|993.9|773
1754017200000|2025-08-01 03:00:00|995.7|994.5|996.9|995.7|996.9|995.7|995.4|994.2|203
1754020800000|2025-08-01 04:00:00|997|995.8|996.9|995.7|997.1|995.9|996.4|995.2|172
1754024400000|2025-08-01 05:00:00|997|995.8|996.6|995.4|997.7|996.5|995.9|994.7|434
1754028000000|2025-08-01 06:00:00|996.7|995.5|997.5|996.3|998.2|997|995.9|994.7|1447
1754031600000|2025-08-01 07:00:00|997.4|996.2|996.4|995.2|997.7|996.5|996.4|995.2|1285
1754035200000|2025-08-01 08:00:00|996.5|995.3|994.7|993.5|997.4|996.2|993.7|992.5|1380
1754038800000|2025-08-01 09:00:00|994.6|993.4|994.6|993.4|994.9|993.7|993.4|992.2|953
1754042400000|2025-08-01 10:00:00|994.5|993.3|994.5|993.3|995.7|994.5|993.9|992.7|345
1754046000000|2025-08-01 11:00:00|994.7|993.5|992.2|991|996|994.8|992.2|991|1395
1754049600000|2025-08-01 12:00:00|992.3|991.1|993.6|992.4|993.7|992.5|992|990.8|1904
1754053200000|2025-08-01 13:00:00|994.3|993.1|992.9|991.7|997.7|996.5|992.7|991.5|12585
1754056800000|2025-08-01 14:00:00|993.1|991.9|999.4|998.2|999.9|998.7|992.4|991.2|11270
1754060400000|2025-08-01 15:00:00|999.5|998.3|997.7|996.5|1000.1|998.9|996.7|995.5|13972
1754064000000|2025-08-01 16:00:00|998|996.8|996.2|995|998.3|997.1|995.5|994.3|5593
1754067600000|2025-08-01 17:00:00|996.3|995.1|997.5|996.3|999|997.8|995.8|994.6|5775
1754071200000|2025-08-01 18:00:00|997.4|996.2|994.1|992.9|997.5|996.3|994.1|992.9|5874
1754265600000|2025-08-04 00:00:00|997.2|996|998.1|996.9|999.7|998.5|995.4|994.2|2743
1754269200000|2025-08-04 01:00:00|998|996.8|998|996.8|998.2|997|995.5|994.3|566
1754272800000|2025-08-04 02:00:00|998.2|997|998.5|997.3|998.9|997.7|996.7|995.5|920
1754276400000|2025-08-04 03:00:00|998.4|997.2|996.7|995.5|998.7|997.5|995.7|994.5|614
1754280000000|2025-08-04 04:00:00|996.8|995.6|996.7|995.5|997.2|996|996.2|995|196
1754283600000|2025-08-04 05:00:00|996.6|995.4|995.5|994.3|996.9|995.7|995|993.8|681
1754287200000|2025-08-04 06:00:00|995.4|994.2|998.2|997|998.2|997|995.2|994|591
1754290800000|2025-08-04 07:00:00|998|996.8|995.5|994.3|998|996.8|994.7|993.5|763
1754294400000|2025-08-04 08:00:00|995.4|994.2|994.3|993.1|995.5|994.3|993.8|992.6|608
1754298000000|2025-08-04 09:00:00|994.5|993.3|993.3|992.1|995.2|994|993.3|992.1|462
1754301600000|2025-08-04 10:00:00|993.5|992.3|993.3|992.1|993.8|992.6|992.8|991.6|297
1754305200000|2025-08-04 11:00:00|993.4|992.2|992.7|991.5|993.5|992.3|992.4|991.2|1009
1754308800000|2025-08-04 12:00:00|992.8|991.6|995.2|994|995.7|994.5|992.5|991.3|3350
1754312400000|2025-08-04 13:00:00|995.7|994.5|997.7|996.5|999|997.8|995.2|994|10181
1754316000000|2025-08-04 14:00:00|998|996.8|1002.1|1000.9|1003|1001.8|996.7|995.5|11532
1754319600000|2025-08-04 15:00:00|1001.9|1000.7|1001.7|1000.5|1002.5|1001.3|999|997.8|7041
1754323200000|2025-08-04 16:00:00|1001.8|1000.6|1001.3|1000.1|1002.7|1001.5|1001|999.8|6160
1754326800000|2025-08-04 17:00:00|1001.2|1000|1002.1|1000.9|1002.3|1001.1|999.3|998.1|10195
1754330400000|2025-08-04 18:00:00|1002|1000.8|1001|999.8|1002.5|1001.3|1000|998.8|7567
1754352000000|2025-08-05 00:00:00|1000.4|999.2|996.9|995.7|1000.6|999.4|996.1|994.9|2024
1754355600000|2025-08-05 01:00:00|997|995.8|998.1|996.9|999.1|997.9|996.8|995.6|1573
1754359200000|2025-08-05 02:00:00|997.9|996.7|996.1|994.9|998.2|997|996.1|994.9|1547
1754362800000|2025-08-05 03:00:00|996.2|995|997.6|996.4|998|996.8|996.1|994.9|372
1754366400000|2025-08-05 04:00:00|997.5|996.3|997.1|995.9|997.5|996.3|997.1|995.9|131
1754370000000|2025-08-05 05:00:00|997.4|996.2|997.6|996.4|998.1|996.9|996.6|995.4|356
1754373600000|2025-08-05 06:00:00|997.8|996.6|997.6|996.4|999.1|997.9|997.4|996.2|1010
1754377200000|2025-08-05 07:00:00|997.9|996.7|1001.4|1000.2|1001.8|1000.6|997.7|996.5|1129
1754380800000|2025-08-05 08:00:00|1001.5|1000.3|1002.2|1001|1003.2|1002|1001.1|999.9|908
1754384400000|2025-08-05 09:00:00|1002.1|1000.9|1002.6|1001.4|1002.9|1001.7|1001.7|1000.5|523
1754388000000|2025-08-05 10:00:00|1002.7|1001.5|1003.4|1002.2|1003.7|1002.5|1002.7|1001.5|644
1754391600000|2025-08-05 11:00:00|1003.3|1002.1|1006.2|1005|1006.2|1005|1003.3|1002.1|2679
1754395200000|2025-08-05 12:00:00|1006.4|1005.2|1005.8|1004.6|1006.4|1005.2|1004.7|1003.5|2750
1754398800000|2025-08-05 13:00:00|1006.4|1005.2|1008.2|1007|1008.6|1007.4|1004.4|1003.2|9996
1754402400000|2025-08-05 14:00:00|1008.4|1007.2|1001.4|1000.2|1008.4|1007.2|1001.1|999.9|12659
1754406000000|2025-08-05 15:00:00|1001.5|1000.3|1000.9|999.7|1001.9|1000.7|999.7|998.5|8148
1754409600000|2025-08-05 16:00:00|1000.7|999.5|998.9|997.7|1002.4|1001.2|998.8|997.6|5937
1754413200000|2025-08-05 17:00:00|998.7|997.5|999.2|998|1000.2|999|998.4|997.2|5145
1754416800000|2025-08-05 18:00:00|999.1|997.9|997|995.8|999.2|998|996.3|995.1|8339
1754438400000|2025-08-06 00:00:00|996|994.8|997|995.8|997|995.8|995.5|994.3|701
1754442000000|2025-08-06 01:00:00|997.3|996.1|999.5|998.3|999.5|998.3|997|995.8|1793
1754445600000|2025-08-06 02:00:00|999.4|998.2|1000.1|998.9|1000.6|999.4|999.3|998.1|893
1754449200000|2025-08-06 03:00:00|1000.2|999|999.9|998.7|1000.6|999.4|999.6|998.4|744
1754452800000|2025-08-06 04:00:00|999.8|998.6|1000|998.8|1000.1|998.9|999.6|998.4|53
1754456400000|2025-08-06 05:00:00|1000.1|998.9|999.9|998.7|1000.1|998.9|999.4|998.2|207
1754460000000|2025-08-06 06:00:00|1000|998.8|999.9|998.7|1000.6|999.4|999.6|998.4|373
1754463600000|2025-08-06 07:00:00|999.8|998.6|1000.3|999.1|1001.3|1000.1|999.5|998.3|863
1754467200000|2025-08-06 08:00:00|1000.2|999|999.1|997.9|1000.6|999.4|998.8|997.6|745
1754470800000|2025-08-06 09:00:00|999.3|998.1|998.1|996.9|1000.1|998.9|997.6|996.4|1031
1754474400000|2025-08-06 10:00:00|998.4|997.2|1000.7|999.5|1000.9|999.7|998.4|997.2|793
1754478000000|2025-08-06 11:00:00|1000.6|999.4|1001.6|1000.4|1001.6|1000.4|999.9|998.7|3998
1754481600000|2025-08-06 12:00:00|1001.8|1000.6|1000.3|999.1|1001.8|1000.6|1000.3|999.1|2480
1754485200000|2025-08-06 13:00:00|1000.5|999.3|998.3|997.1|1001.8|1000.6|998.1|996.9|8246
1754488800000|2025-08-06 14:00:00|998.1|996.9|993.6|992.4|998.6|997.4|992.6|991.4|10230
1754492400000|2025-08-06 15:00:00|993.4|992.2|988.7|987.5|993.5|992.3|988.7|987.5|10019
1754496000000|2025-08-06 16:00:00|988.6|987.4|989.4|988.2|990.5|989.3|988.4|987.2|5993
1754499600000|2025-08-06 17:00:00|989.2|988|990.7|989.5|991|989.8|988.2|987|5675
1754503200000|2025-08-06 18:00:00|990.6|989.4|992.1|990.9|992.4|991.2|990.4|989.2|8203
1754524800000|2025-08-07 00:00:00|991.7|990.5|992.5|991.3|993.2|992|990.9|989.7|1540
1754528400000|2025-08-07 01:00:00|992.9|991.7|992.7|991.5|993.5|992.3|991.9|990.7|1001
1754532000000|2025-08-07 02:00:00|992.9|991.7|993.1|991.9|993.7|992.5|992.2|991|896
1754535600000|2025-08-07 03:00:00|993|991.8|993.5|992.3|993.8|992.6|992.5|991.3|545
1754539200000|2025-08-07 04:00:00|993.4|992.2|993.2|992|993.5|992.3|993|991.8|232
1754542800000|2025-08-07 05:00:00|993.1|991.9|992.8|991.6|993.7|992.5|992.5|991.3|699
1754546400000|2025-08-07 06:00:00|993|991.8|993.3|992.1|993.7|992.5|992.8|991.6|481
1754550000000|2025-08-07 07:00:00|993.2|992|991.5|990.3|993.3|992.1|990.6|989.4|2040
1754553600000|2025-08-07 08:00:00|991.4|990.2|990.5|989.3|991.4|990.2|990.3|989.1|486
1754557200000|2025-08-07 09:00:00|990.3|989.1|991.3|990.1|992|990.8|990|988.8|1291
1754560800000|2025-08-07 10:00:00|991.5|990.3|991|989.8|992|990.8|990.6|989.4|441
1754564400000|2025-08-07 11:00:00|991.1|989.9|993|991.8|993.1|991.9|990.8|989.6|1116
1754568000000|2025-08-07 12:00:00|993.1|991.9|995.6|994.4|996.3|995.1|993|991.8|3391
1754571600000|2025-08-07 13:00:00|995.7|994.5|995.6|994.4|996.8|995.6|993.7|992.5|10067
1754575200000|2025-08-07 14:00:00|995.7|994.5|996.3|995.1|998|996.8|994.3|993.1|7692
1754578800000|2025-08-07 15:00:00|996.5|995.3|998.6|997.4|999.1|997.9|996.1|994.9|5985
1754582400000|2025-08-07 16:00:00|998.7|997.5|1000.8|999.6|1001.3|1000.1|998.3|997.1|7570
1754586000000|2025-08-07 17:00:00|1001|999.8|999.3|998.1|1001.5|1000.3|999.1|997.9|7024
1754589600000|2025-08-07 18:00:00|999.6|998.4|1001.6|1000.4|1001.6|1000.4|999.6|998.4|8147
1754611200000|2025-08-08 00:00:00|1001.3|1000.1|1003.9|1002.7|1003.9|1002.7|1001.3|1000.1|1151
1754614800000|2025-08-08 01:00:00|1004|1002.8|1003.1|1001.9|1004.4|1003.2|1003.1|1001.9|689
1754618400000|2025-08-08 02:00:00|1002.9|1001.7|1003.4|1002.2|1003.7|1002.5|1002.9|1001.7|597
1754622000000|2025-08-08 03:00:00|1003.3|1002.1|1004.3|1003.1|1004.9|1003.7|1003.2|1002|590
1754625600000|2025-08-08 04:00:00|1004.2|1003|1003.7|1002.5|1004.3|1003.1|1003.7|1002.5|47
1754629200000|2025-08-08 05:00:00|1003.9|1002.7|1003.7|1002.5|1004.1|1002.9|1003.2|1002|386
1754632800000|2025-08-08 06:00:00|1004.3|1003.1|1003.9|1002.7|1004.6|1003.4|1003.6|1002.4|641
1754636400000|2025-08-08 07:00:00|1003.8|1002.6|1004.9|1003.7|1004.9|1003.7|1002.4|1001.2|865
1754640000000|2025-08-08 08:00:00|1004.7|1003.5|1001.5|1000.3|1004.9|1003.7|1001.4|1000.2|1043
1754643600000|2025-08-08 09:00:00|1001.6|1000.4|1000.5|999.3|1002.4|1001.2|1000.1|998.9|964
1754647200000|2025-08-08 10:00:00|1000.4|999.2|998.3|997.1|1000.5|999.3|998|996.8|996
1754650800000|2025-08-08 11:00:00|998.2|997|999.2|998|1000.2|999|997.7|996.5|1289
1754654400000|2025-08-08 12:00:00|998.7|997.5|997.8|996.6|1000|998.8|997.7|996.5|1244
1754658000000|2025-08-08 13:00:00|998.1|996.9|1001.4|1000.2|1001.9|1000.7|995.7|994.5|8798
1754661600000|2025-08-08 14:00:00|1001.5|1000.3|1001.9|1000.7|1003|1001.8|997.5|996.3|8268
1754665200000|2025-08-08 15:00:00|1002|1000.8|1000.5|999.3|1002|1000.8|998.6|997.4|5090
1754668800000|2025-08-08 16:00:00|1000.4|999.2|997.2|996|1000.7|999.5|996.7|995.5|5635
1754672400000|2025-08-08 17:00:00|997|995.8|994.2|993|997.5|996.3|993.3|992.1|10336
1754676000000|2025-08-08 18:00:00|994.1|992.9|993.8|992.6|995.1|993.9|993.6|992.4|4895
1754870400000|2025-08-11 00:00:00|995.2|994|992.7|991.5|996.3|995.1|992.2|991|2754
1754874000000|2025-08-11 01:00:00|992.9|991.7|994.2|993|994.4|993.2|992.4|991.2|1300
1754877600000|2025-08-11 02:00:00|994.1|992.9|995|993.8|995.2|994|993.4|992.2|694
1754881200000|2025-08-11 03:00:00|995.2|994|1013|1011.8|1013.9|1012.7|995|993.8|9525
1754884800000|2025-08-11 04:00:00|1013.3|1012.1|1016.5|1015.3|1018.8|1017.6|1012.5|1011.3|5272
1754888400000|2025-08-11 05:00:00|1016.6|1015.4|1019.6|1018.4|1021.3|1020.1|1015.4|1014.2|6145
1754892000000|2025-08-11 06:00:00|1019.7|1018.5|1019.8|1018.6|1022.4|1021.2|1017.1|1015.9|5937
1754895600000|2025-08-11 07:00:00|1019.9|1018.7|1018.3|1017.1|1020.4|1019.2|1016.7|1015.5|2712
1754899200000|2025-08-11 08:00:00|1018.4|1017.2|1018.4|1017.2|1019.5|1018.3|1017.1|1015.9|1640
1754902800000|2025-08-11 09:00:00|1018.2|1017|1017|1015.8|1018.2|1017|1015.7|1014.5|1421
1754906400000|2025-08-11 10:00:00|1016.9|1015.7|1016.7|1015.5|1018|1016.8|1016.1|1014.9|1892
1754910000000|2025-08-11 11:00:00|1016.3|1015.1|1016.4|1015.2|1020.2|1019|1015.2|1014|5239
1754913600000|2025-08-11 12:00:00|1016.2|1015|1011.8|1010.6|1017.1|1015.9|1011.6|1010.4|5482
1754917200000|2025-08-11 13:00:00|1010.3|1009.1|1013.1|1011.9|1015|1013.8|1009.8|1008.6|14497
1754920800000|2025-08-11 14:00:00|1013.3|1012.1|1016.8|1015.6|1017.6|1016.4|1013.1|1011.9|11615
1754924400000|2025-08-11 15:00:00|1016.6|1015.4|1019.3|1018.1|1020|1018.8|1014.5|1013.3|9047
1754928000000|2025-08-11 16:00:00|1019.1|1017.9|1018.1|1016.9|1020.8|1019.6|1017.3|1016.1|8667
1754931600000|2025-08-11 17:00:00|1018|1016.8|1017.8|1016.6|1019.3|1018.1|1017.3|1016.1|6467
1754935200000|2025-08-11 18:00:00|1017.6|1016.4|1017.8|1016.6|1019.3|1018.1|1017.4|1016.2|9779
1754956800000|2025-08-12 00:00:00|1016|1014.8|1014.1|1012.9|1017.2|1016|1013.9|1012.7|3105
1754960400000|2025-08-12 01:00:00|1014.2|1013|1008|1006.8|1015.2|1014|1007.9|1006.7|4060
1754964000000|2025-08-12 02:00:00|1008.1|1006.9|1007.9|1006.7|1008.4|1007.2|1005.7|1004.5|2798
1754967600000|2025-08-12 03:00:00|1007.8|1006.6|1006.4|1005.2|1008.9|1007.7|1006.4|1005.2|927
1754971200000|2025-08-12 04:00:00|1006.5|1005.3|1007.9|1006.7|1007.9|1006.7|1006.4|1005.2|422
1754974800000|2025-08-12 05:00:00|1008.1|1006.9|1009.4|1008.2|1009.4|1008.2|1007.3|1006.1|1260
1754978400000|2025-08-12 06:00:00|1009.3|1008.1|1008.1|1006.9|1009.9|1008.7|1008.1|1006.9|1638
1754982000000|2025-08-12 07:00:00|1008.2|1007|1006.2|1005|1008.2|1007|1006.1|1004.9|2281
1754985600000|2025-08-12 08:00:00|1006.1|1004.9|1006.2|1005|1007.6|1006.4|1005.7|1004.5|1703
1754989200000|2025-08-12 09:00:00|1006|1004.8|1006.1|1004.9|1006.4|1005.2|1005.4|1004.2|882
1754992800000|2025-08-12 10:00:00|1006.2|1005|1006.7|1005.5|1007|1005.8|1005.9|1004.7|841
1754996400000|2025-08-12 11:00:00|1007|1005.8|1009.5|1008.3|1009.9|1008.7|1005.8|1004.6|2424
1755000000000|2025-08-12 12:00:00|1009.3|1008.1|1006|1004.8|1009.5|1008.3|1005.8|1004.6|4965
1755003600000|2025-08-12 13:00:00|1005.9|1004.7|1005.5|1004.3|1007|1005.8|1004.2|1003|11134
1755007200000|2025-08-12 14:00:00|1005.7|1004.5|1004.7|1003.5|1007.8|1006.6|1004.7|1003.5|10294
1755010800000|2025-08-12 15:00:00|1004.8|1003.6|1004|1002.8|1007.7|1006.5|1003.5|1002.3|8710
1755014400000|2025-08-12 16:00:00|1004.5|1003.3|1030.6|1029.4|1042.3|1041.1|1002.2|1001|54619
1755018000000|2025-08-12 17:00:00|1030.3|1029.1|1035.7|1034.5|1036.7|1035.5|1030.3|1029.1|22649
1755021600000|2025-08-12 18:00:00|1035.6|1034.4|1039.4|1038.2|1040.3|1039.1|1034.7|1033.5|14928
1755043200000|2025-08-13 00:00:00|1037.8|1036.6|1043.8|1042.6|1044.1|1042.9|1036.7|1035.5|5668
1755046800000|2025-08-13 01:00:00|1044.4|1043.2|1046.6|1045.4|1046.6|1045.4|1043.1|1041.9|3915
1755050400000|2025-08-13 02:00:00|1046.7|1045.5|1046.4|1045.2|1046.9|1045.7|1045.6|1044.4|2155
1755054000000|2025-08-13 03:00:00|1046.3|1045.1|1045.9|1044.7|1047.3|1046.1|1045.6|1044.4|1230
1755057600000|2025-08-13 04:00:00|1045.7|1044.5|1045|1043.8|1045.9|1044.7|1044.9|1043.7|1008
1755061200000|2025-08-13 05:00:00|1045.1|1043.9|1047.7|1046.5|1048.1|1046.9|1044.5|1043.3|1817
1755064800000|2025-08-13 06:00:00|1047.8|1046.6|1045|1043.8|1048|1046.8|1044.7|1043.5|2329
1755068400000|2025-08-13 07:00:00|1044.9|1043.7|1047|1045.8|1047.5|1046.3|1044.7|1043.5|1315
1755072000000|2025-08-13 08:00:00|1046.9|1045.7|1048|1046.8|1048|1046.8|1046.4|1045.2|1173
1755075600000|2025-08-13 09:00:00|1048.1|1046.9|1047.7|1046.5|1048.7|1047.5|1046.5|1045.3|1993
1755079200000|2025-08-13 10:00:00|1047.5|1046.3|1049.8|1048.6|1049.8|1048.6|1046.6|1045.4|2218
1755082800000|2025-08-13 11:00:00|1049.7|1048.5|1052.1|1050.9|1053.2|1052|1049|1047.8|4195
1755086400000|2025-08-13 12:00:00|1052|1050.8|1051.5|1050.3|1052.2|1051|1051|1049.8|4431
1755090000000|2025-08-13 13:00:00|1050.9|1049.7|1049.2|1048|1051.3|1050.1|1046.7|1045.5|17028
1755093600000|2025-08-13 14:00:00|1049.4|1048.2|1048.3|1047.1|1053.3|1052.1|1047.9|1046.7|18445
1755097200000|2025-08-13 15:00:00|1048.5|1047.3|1044.4|1043.2|1048.6|1047.4|1043.2|1042|15079
1755100800000|2025-08-13 16:00:00|1044.5|1043.3|1050.9|1049.7|1051.4|1050.2|1043.4|1042.2|12981
1755104400000|2025-08-13 17:00:00|1051.1|1049.9|1052.6|1051.4|1054.8|1053.6|1050.8|1049.6|11527
1755108000000|2025-08-13 18:00:00|1052.3|1051.1|1049.9|1048.7|1053.1|1051.9|1049.8|1048.6|10867
1755129600000|2025-08-14 00:00:00|1049.7|1048.5|1055.9|1054.7|1056|1054.8|1049|1047.8|2542
1755133200000|2025-08-14 01:00:00|1055.7|1054.5|1055.8|1054.6|1056.9|1055.7|1055.4|1054.2|1871
1755136800000|2025-08-14 02:00:00|1055.7|1054.5|1054.7|1053.5|1056.7|1055.5|1054.5|1053.3|1477
1755140400000|2025-08-14 03:00:00|1054.6|1053.4|1053.4|1052.2|1055.4|1054.2|1052.5|1051.3|1229
1755144000000|2025-08-14 04:00:00|1053.5|1052.3|1053.5|1052.3|1053.7|1052.5|1053.3|1052.1|127
1755147600000|2025-08-14 05:00:00|1053.4|1052.2|1052.3|1051.1|1053.4|1052.2|1050.8|1049.6|1366
1755151200000|2025-08-14 06:00:00|1052.2|1051|1050.7|1049.5|1054|1052.8|1050.5|1049.3|1005
1755154800000|2025-08-14 07:00:00|1050.8|1049.6|1051.3|1050.1|1052.3|1051.1|1050.6|1049.4|1334
1755158400000|2025-08-14 08:00:00|1051.4|1050.2|1050.6|1049.4|1053.7|1052.5|1050|1048.8|2115
1755162000000|2025-08-14 09:00:00|1050.5|1049.3|1047.6|1046.4|1051.8|1050.6|1047.3|1046.1|2593
1755165600000|2025-08-14 10:00:00|1047.7|1046.5|1046.1|1044.9|1047.9|1046.7|1045.3|1044.1|2033
1755169200000|2025-08-14 11:00:00|1046.3|1045.1|1047.3|1046.1|1048.4|1047.2|1046.3|1045.1|1922
1755172800000|2025-08-14 12:00:00|1047.2|1046|1045.2|1044|1047.4|1046.2|1044.7|1043.5|4426
1755176400000|2025-08-14 13:00:00|1044.6|1043.4|1043.8|1042.6|1046.5|1045.3|1041.3|1040.1|11820
1755180000000|2025-08-14 14:00:00|1043.7|1042.5|1040.4|1039.2|1045.6|1044.4|1038.8|1037.6|15359
1755183600000|2025-08-14 15:00:00|1040.7|1039.5|1041.3|1040.1|1044|1042.8|1040.4|1039.2|12517
1755187200000|2025-08-14 16:00:00|1041|1039.8|1039|1037.8|1042.2|1041|1038.5|1037.3|5808
1755190800000|2025-08-14 17:00:00|1038.7|1037.5|1037.5|1036.3|1039|1037.8|1037|1035.8|7959
1755194400000|2025-08-14 18:00:00|1037.7|1036.5|1039.5|1038.3|1039.8|1038.6|1036.2|1035|8551
1755216000000|2025-08-15 00:00:00|1039.8|1038.6|1040|1038.8|1042.2|1041|1039.8|1038.6|1784
1755219600000|2025-08-15 01:00:00|1039.8|1038.6|1038.5|1037.3|1041|1039.8|1037.2|1036|2414
1755223200000|2025-08-15 02:00:00|1038.6|1037.4|1037|1035.8|1038.7|1037.5|1036.9|1035.7|491
1755226800000|2025-08-15 03:00:00|1037.1|1035.9|1037|1035.8|1037.4|1036.2|1036.2|1035|627
1755230400000|2025-08-15 04:00:00|1036.5|1035.3|1037.5|1036.3|1038|1036.8|1036.5|1035.3|500
1755234000000|2025-08-15 05:00:00|1037.3|1036.1|1035.8|1034.6|1037.5|1036.3|1035.7|1034.5|887
1755237600000|2025-08-15 06:00:00|1035.6|1034.4|1040.6|1039.4|1041.4|1040.2|1035.2|1034|1650
1755241200000|2025-08-15 07:00:00|1040.4|1039.2|1039.8|1038.6|1041.4|1040.2|1039.3|1038.1|752
1755244800000|2025-08-15 08:00:00|1039.9|1038.7|1040.7|1039.5|1041.6|1040.4|1038.8|1037.6|639
1755248400000|2025-08-15 09:00:00|1040.8|1039.6|1040.9|1039.7|1041.4|1040.2|1039.8|1038.6|445
1755252000000|2025-08-15 10:00:00|1040.8|1039.6|1041.1|1039.9|1041.8|1040.6|1040.3|1039.1|350
1755255600000|2025-08-15 11:00:00|1041|1039.8|1044.4|1043.2|1044.9|1043.7|1040.6|1039.4|1189
1755259200000|2025-08-15 12:00:00|1044.5|1043.3|1044.6|1043.4|1045.7|1044.5|1043.9|1042.7|2318
1755262800000|2025-08-15 13:00:00|1045.4|1044.2|1043.9|1042.7|1047.1|1045.9|1041.7|1040.5|8644
1755266400000|2025-08-15 14:00:00|1044|1042.8|1046.9|1045.7|1047.4|1046.2|1042.4|1041.2|8488
1755270000000|2025-08-15 15:00:00|1046.7|1045.5|1050.4|1049.2|1050.9|1049.7|1046.5|1045.3|7647
1755273600000|2025-08-15 16:00:00|1050.6|1049.4|1049.9|1048.7|1050.6|1049.4|1049.2|1048|6858
1755277200000|2025-08-15 17:00:00|1050.2|1049|1051|1049.8|1052.1|1050.9|1049.9|1048.7|10749
1755280800000|2025-08-15 18:00:00|1051.3|1050.1|1051.1|1049.9|1051.5|1050.3|1049.8|1048.6|7543
1755475200000|2025-08-18 00:00:00|1050|1048.8|1045.4|1044.2|1050|1048.8|1044.4|1043.2|3544
1755478800000|2025-08-18 01:00:00|1045.9|1044.7|1047.1|1045.9|1047.5|1046.3|1044.6|1043.4|1505
1755482400000|2025-08-18 02:00:00|1047.2|1046|1047.4|1046.2|1048.7|1047.5|1046.7|1045.5|1510
1755486000000|2025-08-18 03:00:00|1047.5|1046.3|1048.3|1047.1|1048.5|1047.3|1046.5|1045.3|575
1755489600000|2025-08-18 04:00:00|1048.4|1047.2|1048.9|1047.7|1049.3|1048.1|1048.4|1047.2|205
1755493200000|2025-08-18 05:00:00|1048.8|1047.6|1047.8|1046.6|1049.3|1048.1|1047.5|1046.3|783
1755496800000|2025-08-18 06:00:00|1048|1046.8|1046.5|1045.3|1048.3|1047.1|1046.3|1045.1|956
1755500400000|2025-08-18 07:00:00|1046.4|1045.2|1044.3|1043.1|1046.7|1045.5|1043.6|1042.4|1328
1755504000000|2025-08-18 08:00:00|1044.5|1043.3|1044.5|1043.3|1045.1|1043.9|1043.5|1042.3|1066
1755507600000|2025-08-18 09:00:00|1044.4|1043.2|1046.9|1045.7|1047.2|1046|1044.2|1043|644
1755511200000|2025-08-18 10:00:00|1046.8|1045.6|1046.3|1045.1|1047.3|1046.1|1045.7|1044.5|700
1755514800000|2025-08-18 11:00:00|1046.2|1045|1047.1|1045.9|1047.3|1046.1|1044.9|1043.7|1550
1755518400000|2025-08-18 12:00:00|1047.3|1046.1|1047.1|1045.9|1048.5|1047.3|1046.1|1044.9|2978
1755522000000|2025-08-18 13:00:00|1047.3|1046.1|1055.6|1054.4|1055.7|1054.5|1046.5|1045.3|8849
1755525600000|2025-08-18 14:00:00|1055.7|1054.5|1052|1050.8|1056.8|1055.6|1049.1|1047.9|12116
1755529200000|2025-08-18 15:00:00|1051.6|1050.4|1053.2|1052|1053.7|1052.5|1051|1049.8|5455
1755532800000|2025-08-18 16:00:00|1053.4|1052.2|1053.3|1052.1|1054.5|1053.3|1051.1|1049.9|11744
1755536400000|2025-08-18 17:00:00|1053|1051.8|1051.8|1050.6|1053.6|1052.4|1050.8|1049.6|9067
1755540000000|2025-08-18 18:00:00|1051.7|1050.5|1049.1|1047.9|1052.3|1051.1|1048.8|1047.6|6350
1755561600000|2025-08-19 00:00:00|1050.2|1049|1053.4|1052.2|1054|1052.8|1050|1048.8|1611
1755565200000|2025-08-19 01:00:00|1053.3|1052.1|1053.9|1052.7|1054.1|1052.9|1050.8|1049.6|966
1755568800000|2025-08-19 02:00:00|1053.8|1052.6|1053.3|1052.1|1054.3|1053.1|1052.6|1051.4|798
1755572400000|2025-08-19 03:00:00|1053.4|1052.2|1053.6|1052.4|1054.4|1053.2|1053.1|1051.9|388
1755576000000|2025-08-19 04:00:00|1053.3|1052.1|1054.1|1052.9|1054.6|1053.4|1053.3|1052.1|401
1755579600000|2025-08-19 05:00:00|1054.2|1053|1052.6|1051.4|1054.7|1053.5|1052.3|1051.1|777
1755583200000|2025-08-19 06:00:00|1052.5|1051.3|1053.4|1052.2|1054.2|1053|1051.4|1050.2|1886
1755586800000|2025-08-19 07:00:00|1053.3|1052.1|1053.9|1052.7|1054.4|1053.2|1052.6|1051.4|718
1755590400000|2025-08-19 08:00:00|1054|1052.8|1052.7|1051.5|1054.2|1053|1052.2|1051|695
1755594000000|2025-08-19 09:00:00|1052.6|1051.4|1051.6|1050.4|1053.2|1052|1051.2|1050|429
1755597600000|2025-08-19 10:00:00|1051.5|1050.3|1049.5|1048.3|1051.5|1050.3|1048.9|1047.7|1330
1755601200000|2025-08-19 11:00:00|1049.4|1048.2|1050.1|1048.9|1050.9|1049.7|1049|1047.8|2765
1755604800000|2025-08-19 12:00:00|1049.9|1048.7|1049.3|1048.1|1050.2|1049|1048.1|1046.9|2059
1755608400000|2025-08-19 13:00:00|1047.6|1046.4|1046.9|1045.7|1048|1046.8|1041.5|1040.3|11128
1755612000000|2025-08-19 14:00:00|1046.8|1045.6|1040.6|1039.4|1047.4|1046.2|1040.5|1039.3|10916
1755615600000|2025-08-19 15:00:00|1040.5|1039.3|1040.9|1039.7|1042.4|1041.2|1039.7|1038.5|9783
1755619200000|2025-08-19 16:00:00|1041|1039.8|1040|1038.8|1042.5|1041.3|1039.5|1038.3|6010
1755622800000|2025-08-19 17:00:00|1040.1|1038.9|1043.2|1042|1043.5|1042.3|1040.1|1038.9|7090
1755626400000|2025-08-19 18:00:00|1043.3|1042.1|1042.1|1040.9|1044.1|1042.9|1042.1|1040.9|4777
1755648000000|2025-08-20 00:00:00|1044.7|1043.5|1041.5|1040.3|1045.2|1044|1041.2|1040|1477
1755651600000|2025-08-20 01:00:00|1041.6|1040.4|1043.8|1042.6|1043.8|1042.6|1040.9|1039.7|1147
1755655200000|2025-08-20 02:00:00|1043.9|1042.7|1043.3|1042.1|1045.1|1043.9|1042.8|1041.6|908
1755658800000|2025-08-20 03:00:00|1043.4|1042.2|1043.1|1041.9|1044.2|1043|1043|1041.8|169
1755662400000|2025-08-20 04:00:00|1042.9|1041.7|1042.6|1041.4|1043.2|1042|1042.6|1041.4|45
1755666000000|2025-08-20 05:00:00|1042.3|1041.1|1043.3|1042.1|1043.5|1042.3|1041.1|1039.9|485
1755669600000|2025-08-20 06:00:00|1043.4|1042.2|1045.6|1044.4|1046.4|1045.2|1043.3|1042.1|1276
1755673200000|2025-08-20 07:00:00|1045.5|1044.3|1047|1045.8|1047.1|1045.9|1045.4|1044.2|781
1755676800000|2025-08-20 08:00:00|1046.9|1045.7|1044.9|1043.7|1047.7|1046.5|1043.9|1042.7|2495
1755680400000|2025-08-20 09:00:00|1044.8|1043.6|1042.8|1041.6|1045.5|1044.3|1042.5|1041.3|464
1755684000000|2025-08-20 10:00:00|1042.7|1041.5|1042.5|1041.3|1043.4|1042.2|1041.7|1040.5|485
1755687600000|2025-08-20 11:00:00|1042.4|1041.2|1041.4|1040.2|1043.6|1042.4|1040.6|1039.4|1371
1755691200000|2025-08-20 12:00:00|1041.5|1040.3|1041.4|1040.2|1042.6|1041.4|1040.9|1039.7|1097
1755694800000|2025-08-20 13:00:00|1041.6|1040.4|1045.9|1044.7|1046.3|1045.1|1041.1|1039.9|7255
1755698400000|2025-08-20 14:00:00|1045.8|1044.6|1047.5|1046.3|1049.5|1048.3|1044.6|1043.4|8887
1755702000000|2025-08-20 15:00:00|1047.4|1046.2|1045.2|1044|1048.8|1047.6|1044.5|1043.3|4513
1755705600000|2025-08-20 16:00:00|1045|1043.8|1047.7|1046.5|1049.2|1048|1044.4|1043.2|5914
1755709200000|2025-08-20 17:00:00|1047.6|1046.4|1045.1|1043.9|1048.2|1047|1044.4|1043.2|3979
1755712800000|2025-08-20 18:00:00|1045.2|1044|1044.6|1043.4|1045.4|1044.2|1044.3|1043.1|4702
1755734400000|2025-08-21 00:00:00|1046.4|1045.2|1046.8|1045.6|1047.6|1046.4|1045.3|1044.1|1095
1755738000000|2025-08-21 01:00:00|1046.7|1045.5|1046.7|1045.5|1048|1046.8|1045.4|1044.2|1234
1755741600000|2025-08-21 02:00:00|1046.5|1045.3|1044.5|1043.3|1046.5|1045.3|1044.2|1043|2065
1755745200000|2025-08-21 03:00:00|1044.6|1043.4|1044.8|1043.6|1045.5|1044.3|1043.5|1042.3|782
1755748800000|2025-08-21 04:00:00|1044.7|1043.5|1044.7|1043.5|1045.1|1043.9|1044.1|1042.9|79
1755752400000|2025-08-21 05:00:00|1045|1043.8|1045.7|1044.5|1045.7|1044.5|1044.3|1043.1|855
1755756000000|2025-08-21 06:00:00|1045.6|1044.4|1044.2|1043|1047.2|1046|1043.9|1042.7|1483
1755759600000|2025-08-21 07:00:00|1044.1|1042.9|1043.4|1042.2|1044.5|1043.3|1043|1041.8|618
1755763200000|2025-08-21 08:00:00|1042.5|1041.3|1042.1|1040.9|1043.9|1042.7|1041.6|1040.4|1565
1755766800000|2025-08-21 09:00:00|1042|1040.8|1043.7|1042.5|1044.5|1043.3|1041.4|1040.2|1049
1755770400000|2025-08-21 10:00:00|1043.8|1042.6|1045.2|1044|1045.5|1044.3|1043.5|1042.3|570
1755774000000|2025-08-21 11:00:00|1045.1|1043.9|1047.5|1046.3|1047.6|1046.4|1044.9|1043.7|1821
1755777600000|2025-08-21 12:00:00|1047.4|1046.2|1048.9|1047.7|1049|1047.8|1047.4|1046.2|2309
1755781200000|2025-08-21 13:00:00|1049.5|1048.3|1054.2|1053|1054.6|1053.4|1047.4|1046.2|9566
1755784800000|2025-08-21 14:00:00|1054.1|1052.9|1055.1|1053.9|1059.9|1058.7|1053.4|1052.2|26229
1755788400000|2025-08-21 15:00:00|1055.2|1054|1058.2|1057|1059.8|1058.6|1054.3|1053.1|15722
1755792000000|2025-08-21 16:00:00|1058.3|1057.1|1062.4|1061.2|1064.9|1063.7|1058.2|1057|19560
1755795600000|2025-08-21 17:00:00|1062.5|1061.3|1064.3|1063.1|1065.1|1063.9|1062.2|1061|11600
1755799200000|2025-08-21 18:00:00|1064.4|1063.2|1063.3|1062.1|1065.3|1064.1|1062.7|1061.5|9612
1755820800000|2025-08-22 00:00:00|1063|1061.8|1063.2|1062|1064.3|1063.1|1062.3|1061.1|5102
1755824400000|2025-08-22 01:00:00|1063.3|1062.1|1063.2|1062|1064|1062.8|1060.7|1059.5|3371
1755828000000|2025-08-22 02:00:00|1063.1|1061.9|1063.7|1062.5|1064.3|1063.1|1062.1|1060.9|2060
1755831600000|2025-08-22 03:00:00|1063.5|1062.3|1063.2|1062|1064.3|1063.1|1063|1061.8|840
1755835200000|2025-08-22 04:00:00|1063.3|1062.1|1063.8|1062.6|1064.2|1063|1063.1|1061.9|257
1755838800000|2025-08-22 05:00:00|1064|1062.8|1064.7|1063.5|1065|1063.8|1063.9|1062.7|503
1755842400000|2025-08-22 06:00:00|1064.5|1063.3|1065.1|1063.9|1065.9|1064.7|1063|1061.8|1351
1755846000000|2025-08-22 07:00:00|1065.3|1064.1|1065.1|1063.9|1065.8|1064.6|1064.5|1063.3|784
1755849600000|2025-08-22 08:00:00|1065.3|1064.1|1067.3|1066.1|1067.9|1066.7|1065.1|1063.9|1737
1755853200000|2025-08-22 09:00:00|1067.8|1066.6|1065.9|1064.7|1068.1|1066.9|1065.6|1064.4|1570
1755856800000|2025-08-22 10:00:00|1065.8|1064.6|1066.3|1065.1|1066.3|1065.1|1064.5|1063.3|2584
1755860400000|2025-08-22 11:00:00|1066.4|1065.2|1067.3|1066.1|1067.6|1066.4|1065.8|1064.6|2298
1755864000000|2025-08-22 12:00:00|1067.2|1066|1068.1|1066.9|1068.1|1066.9|1066.4|1065.2|1980
1755867600000|2025-08-22 13:00:00|1068.6|1067.4|1067.2|1066|1069.3|1068.1|1064.6|1063.4|13086
1755871200000|2025-08-22 14:00:00|1067.3|1066.1|1066.6|1065.4|1069.2|1068|1064.7|1063.5|11250
1755874800000|2025-08-22 15:00:00|1066.7|1065.5|1070.6|1069.4|1071.6|1070.4|1062|1060.8|19361
1755878400000|2025-08-22 16:00:00|1070.5|1069.3|1071.1|1069.9|1071.8|1070.6|1066.8|1065.6|10965
1755882000000|2025-08-22 17:00:00|1071|1069.8|1069.7|1068.5|1071.5|1070.3|1069.5|1068.3|8623
1755885600000|2025-08-22 18:00:00|1069.8|1068.6|1067.3|1066.1|1070|1068.8|1066.8|1065.6|11328
1756080000000|2025-08-25 00:00:00|1068.3|1067.1|1068.5|1067.3|1069.9|1068.7|1067.6|1066.4|2704
1756083600000|2025-08-25 01:00:00|1068.7|1067.5|1067.1|1065.9|1069.2|1068|1066.6|1065.4|2123
1756087200000|2025-08-25 02:00:00|1067|1065.8|1067.2|1066|1069.9|1068.7|1066.9|1065.7|1192
1756090800000|2025-08-25 03:00:00|1067.4|1066.2|1066.4|1065.2|1067.5|1066.3|1066.4|1065.2|1249
1756094400000|2025-08-25 04:00:00|1066.5|1065.3|1066.1|1064.9|1066.9|1065.7|1066.1|1064.9|988
1756098000000|2025-08-25 05:00:00|1065.9|1064.7|1067.2|1066|1067.4|1066.2|1065.1|1063.9|1049
1756101600000|2025-08-25 06:00:00|1067.3|1066.1|1065.7|1064.5|1067.4|1066.2|1065.3|1064.1|647
1756105200000|2025-08-25 07:00:00|1065.9|1064.7|1066.4|1065.2|1067.4|1066.2|1065.7|1064.5|738
1756108800000|2025-08-25 08:00:00|1066.2|1065|1066.7|1065.5|1067.2|1066|1065.4|1064.2|961
1756112400000|2025-08-25 09:00:00|1066.6|1065.4|1067.7|1066.5|1068.9|1067.7|1066|1064.8|632
1756116000000|2025-08-25 10:00:00|1067.5|1066.3|1067.2|1066|1068.4|1067.2|1066.9|1065.7|1191
1756119600000|2025-08-25 11:00:00|1067.4|1066.2|1067.8|1066.6|1068.6|1067.4|1066.9|1065.7|1537
1756123200000|2025-08-25 12:00:00|1068.1|1066.9|1070.2|1069|1071.3|1070.1|1068|1066.8|2515
1756126800000|2025-08-25 13:00:00|1071.3|1070.1|1064|1062.8|1071.3|1070.1|1061.4|1060.2|18125
1756130400000|2025-08-25 14:00:00|1064.1|1062.9|1063.1|1061.9|1066.6|1065.4|1062.9|1061.7|11423
1756134000000|2025-08-25 15:00:00|1063.3|1062.1|1061.3|1060.1|1063.5|1062.3|1060.3|1059.1|12592
1756137600000|2025-08-25 16:00:00|1061.6|1060.4|1058.1|1056.9|1061.6|1060.4|1057.1|1055.9|11528
1756141200000|2025-08-25 17:00:00|1058.2|1057|1056.9|1055.7|1058.3|1057.1|1056.3|1055.1|8503
1756144800000|2025-08-25 18:00:00|1056.8|1055.6|1058.2|1057|1058.5|1057.3|1056.3|1055.1|6249
1756166400000|2025-08-26 00:00:00|1056.9|1055.7|1054|1052.8|1057.7|1056.5|1052.1|1050.9|2518
1756170000000|2025-08-26 01:00:00|1054.2|1053|1057.7|1056.5|1058.1|1056.9|1052|1050.8|4933
1756173600000|2025-08-26 02:00:00|1058.1|1056.9|1059.8|1058.6|1060.7|1059.5|1058.1|1056.9|1593
1756177200000|2025-08-26 03:00:00|1059.9|1058.7|1059.7|1058.5|1060.4|1059.2|1059.4|1058.2|380
1756180800000|2025-08-26 04:00:00|1059.8|1058.6|1060.2|1059|1060.2|1059|1059.6|1058.4|422
1756184400000|2025-08-26 05:00:00|1059.8|1058.6|1064.8|1063.6|1064.8|1063.6|1059.7|1058.5|3137
1756188000000|2025-08-26 06:00:00|1064.7|1063.5|1063.4|1062.2|1064.9|1063.7|1063.1|1061.9|3031
1756191600000|2025-08-26 07:00:00|1063.3|1062.1|1062.4|1061.2|1064.5|1063.3|1062.3|1061.1|1310
1756195200000|2025-08-26 08:00:00|1062.2|1061|1061.9|1060.7|1062.9|1061.7|1061.2|1060|1163
1756198800000|2025-08-26 09:00:00|1061.8|1060.6|1064.1|1062.9|1064.4|1063.2|1061.4|1060.2|871
1756202400000|2025-08-26 10:00:00|1064|1062.8|1062.9|1061.7|1064.2|1063|1060.9|1059.7|1565
1756206000000|2025-08-26 11:00:00|1062.8|1061.6|1064.1|1062.9|1065.3|1064.1|1062.2|1061|7164
1756209600000|2025-08-26 12:00:00|1064.6|1063.4|1064|1062.8|1065.8|1064.6|1063.3|1062.1|3078
1756213200000|2025-08-26 13:00:00|1063.5|1062.3|1055.8|1054.6|1065.1|1063.9|1055.2|1054|12181
1756216800000|2025-08-26 14:00:00|1055.7|1054.5|1057.8|1056.6|1061.1|1059.9|1054.8|1053.6|13499
1756220400000|2025-08-26 15:00:00|1057.9|1056.7|1057.9|1056.7|1059|1057.8|1055.5|1054.3|6339
1756224000000|2025-08-26 16:00:00|1058|1056.8|1058.9|1057.7|1059.2|1058|1056.5|1055.3|4465
1756227600000|2025-08-26 17:00:00|1059|1057.8|1059|1057.8|1060|1058.8|1057.7|1056.5|5680
1756231200000|2025-08-26 18:00:00|1058.9|1057.7|1059.2|1058|1060.2|1059|1058.6|1057.4|5496
1756252800000|2025-08-27 00:00:00|1060.7|1059.5|1062.6|1061.4|1063.8|1062.6|1059.9|1058.7|3498
1756256400000|2025-08-27 01:00:00|1062.2|1061|1058.7|1057.5|1062.6|1061.4|1058.7|1057.5|962
1756260000000|2025-08-27 02:00:00|1058.8|1057.6|1059.4|1058.2|1059.6|1058.4|1057.8|1056.6|978
1756263600000|2025-08-27 03:00:00|1059.5|1058.3|1060.6|1059.4|1060.6|1059.4|1059.4|1058.2|524
1756267200000|2025-08-27 04:00:00|1060.3|1059.1|1060.4|1059.2|1061.1|1059.9|1060.3|1059.1|361
1756270800000|2025-08-27 05:00:00|1060.2|1059|1058.9|1057.7|1060.5|1059.3|1058.8|1057.6|336
1756274400000|2025-08-27 06:00:00|1058.8|1057.6|1058.6|1057.4|1059.3|1058.1|1057.3|1056.1|1035
1756278000000|2025-08-27 07:00:00|1058.5|1057.3|1059.1|1057.9|1059.6|1058.4|1058.3|1057.1|591
1756281600000|2025-08-27 08:00:00|1059|1057.8|1060.5|1059.3|1062|1060.8|1058.8|1057.6|1039
1756285200000|2025-08-27 09:00:00|1060.7|1059.5|1061.6|1060.4|1062|1060.8|1060|1058.8|767
1756288800000|2025-08-27 10:00:00|1062.3|1061.1|1062.2|1061|1063.7|1062.5|1061.7|1060.5|771
1756292400000|2025-08-27 11:00:00|1062|1060.8|1059.8|1058.6|1063.4|1062.2|1059.6|1058.4|2138
1756296000000|2025-08-27 12:00:00|1059.7|1058.5|1059|1057.8|1060.9|1059.7|1058.1|1056.9|3501
1756299600000|2025-08-27 13:00:00|1059.1|1057.9|1057|1055.8|1059.4|1058.2|1054.6|1053.4|7672
1756303200000|2025-08-27 14:00:00|1057.1|1055.9|1059.2|1058|1059.4|1058.2|1055.4|1054.2|6996
1756306800000|2025-08-27 15:00:00|1059.3|1058.1|1061.6|1060.4|1063.5|1062.3|1058|1056.8|7251
1756310400000|2025-08-27 16:00:00|1061.7|1060.5|1060.1|1058.9|1063.1|1061.9|1059.9|1058.7|6774
1756314000000|2025-08-27 17:00:00|1060.3|1059.1|1057.5|1056.3|1060.4|1059.2|1056.4|1055.2|10449
1756317600000|2025-08-27 18:00:00|1057.4|1056.2|1058.3|1057.1|1058.5|1057.3|1057.3|1056.1|6959
1756339200000|2025-08-28 00:00:00|1058.4|1057.2|1056.7|1055.5|1058.9|1057.7|1055.6|1054.4|3090
1756342800000|2025-08-28 01:00:00|1056.6|1055.4|1057.1|1055.9|1057.6|1056.4|1054.9|1053.7|1840
1756346400000|2025-08-28 02:00:00|1057.3|1056.1|1055.6|1054.4|1058|1056.8|1055.3|1054.1|1231
1756350000000|2025-08-28 03:00:00|1055.5|1054.3|1056.8|1055.6|1057.3|1056.1|1054.8|1053.6|1242
1756353600000|2025-08-28 04:00:00|1056.7|1055.5|1056.3|1055.1|1057.1|1055.9|1056.2|1055|169
1756357200000|2025-08-28 05:00:00|1056.2|1055|1055.5|1054.3|1056.7|1055.5|1055.1|1053.9|670
1756360800000|2025-08-28 06:00:00|1055.6|1054.4|1056.8|1055.6|1056.9|1055.7|1055.6|1054.4|775
1756364400000|2025-08-28 07:00:00|1056.7|1055.5|1057.4|1056.2|1058.4|1057.2|1056.2|1055|845
1756368000000|2025-08-28 08:00:00|1057.5|1056.3|1055.4|1054.2|1057.5|1056.3|1054.9|1053.7|828
1756371600000|2025-08-28 09:00:00|1055.3|1054.1|1055.5|1054.3|1055.9|1054.7|1054.5|1053.3|1043
1756375200000|2025-08-28 10:00:00|1055.6|1054.4|1057.2|1056|1057.6|1056.4|1055.4|1054.2|559
1756378800000|2025-08-28 11:00:00|1057.1|1055.9|1058|1056.8|1058.9|1057.7|1056.8|1055.6|1157
1756382400000|2025-08-28 12:00:00|1057.8|1056.6|1057.6|1056.4|1058.1|1056.9|1057.2|1056|1039
1756386000000|2025-08-28 13:00:00|1057.5|1056.3|1056.1|1054.9|1057.6|1056.4|1054.1|1052.9|7761
1756389600000|2025-08-28 14:00:00|1055.9|1054.7|1054.4|1053.2|1057.5|1056.3|1053.8|1052.6|8229
1756393200000|2025-08-28 15:00:00|1054.3|1053.1|1053.4|1052.2|1055.5|1054.3|1052.9|1051.7|8682
1756396800000|2025-08-28 16:00:00|1053.3|1052.1|1054.4|1053.2|1055.1|1053.9|1050.3|1049.1|10870
1756400400000|2025-08-28 17:00:00|1054.5|1053.3|1057.9|1056.7|1058.5|1057.3|1054.4|1053.2|10304
1756404000000|2025-08-28 18:00:00|1057.8|1056.6|1058.4|1057.2|1059.3|1058.1|1057|1055.8|5978
1756425600000|2025-08-29 00:00:00|1059.5|1058.3|1060.1|1058.9|1062|1060.8|1057.8|1056.6|1969
1756429200000|2025-08-29 01:00:00|1060|1058.8|1059.1|1057.9|1060.7|1059.5|1058.8|1057.6|1438
1756432800000|2025-08-29 02:00:00|1059.2|1058|1060.1|1058.9|1061.4|1060.2|1059.1|1057.9|343
1756436400000|2025-08-29 03:00:00|1060.2|1059|1060.4|1059.2|1060.7|1059.5|1060|1058.8|660
1756440000000|2025-08-29 04:00:00|1060.2|1059|1060.1|1058.9|1060.5|1059.3|1059.7|1058.5|107
1756443600000|2025-08-29 05:00:00|1060|1058.8|1060.5|1059.3|1060.8|1059.6|1059.5|1058.3|732
1756447200000|2025-08-29 06:00:00|1060.4|1059.2|1058.7|1057.5|1060.5|1059.3|1058.4|1057.2|444
1756450800000|2025-08-29 07:00:00|1058.5|1057.3|1058.1|1056.9|1059.1|1057.9|1057.4|1056.2|775
1756454400000|2025-08-29 08:00:00|1058.2|1057|1055.4|1054.2|1058.7|1057.5|1055|1053.8|982
1756458000000|2025-08-29 09:00:00|1055.5|1054.3|1054.4|1053.2|1056|1054.8|1054.4|1053.2|772
1756461600000|2025-08-29 10:00:00|1054.2|1053|1054|1052.8|1054.8|1053.6|1053|1051.8|1358
1756465200000|2025-08-29 11:00:00|1053.9|1052.7|1053.5|1052.3|1054|1052.8|1052.7|1051.5|1199
1756468800000|2025-08-29 12:00:00|1053.6|1052.4|1055|1053.8|1055.4|1054.2|1052.4|1051.2|1858
1756472400000|2025-08-29 13:00:00|1054.7|1053.5|1056|1054.8|1056.8|1055.6|1053.6|1052.4|5584
1756476000000|2025-08-29 14:00:00|1056.2|1055|1057.3|1056.1|1058|1056.8|1054.9|1053.7|7611
1756479600000|2025-08-29 15:00:00|1057|1055.8|1058.9|1057.7|1058.9|1057.7|1054.3|1053.1|6457
1756483200000|2025-08-29 16:00:00|1059.4|1058.2|1057.6|1056.4|1062.7|1061.5|1056.7|1055.5|8945
1756486800000|2025-08-29 17:00:00|1057.8|1056.6|1061.7|1060.5|1061.7|1060.5|1057.8|1056.6|5964
1756490400000|2025-08-29 18:00:00|1061.6|1060.4|1063.1|1061.9|1064.8|1063.6|1061.5|1060.3|7789
1756771200000|2025-09-02 00:00:00|1059.7|1058.5|1060.9|1059.7|1063.2|1062|1056.7|1055.5|3158
1756774800000|2025-09-02 01:00:00|1061|1059.8|1056.7|1055.5|1061.8|1060.6|1056.3|1055.1|2302
1756778400000|2025-09-02 02:00:00|1056.6|1055.4|1056.1|1054.9|1057.3|1056.1|1055.9|1054.7|659
1756782000000|2025-09-02 03:00:00|1056|1054.8|1056.5|1055.3|1057.1|1055.9|1055.9|1054.7|388
1756785600000|2025-09-02 04:00:00|1056.4|1055.2|1055.8|1054.6|1056.6|1055.4|1055.8|1054.6|242
1756789200000|2025-09-02 05:00:00|1055.7|1054.5|1056.6|1055.4|1057.3|1056.1|1055.6|1054.4|808
1756792800000|2025-09-02 06:00:00|1056.7|1055.5|1057.5|1056.3|1058.5|1057.3|1056.6|1055.4|714
1756796400000|2025-09-02 07:00:00|1057.4|1056.2|1054.4|1053.2|1058.5|1057.3|1054|1052.8|1463
1756800000000|2025-09-02 08:00:00|1054.5|1053.3|1056.9|1055.7|1057.4|1056.2|1054.3|1053.1|1084
1756803600000|2025-09-02 09:00:00|1056.7|1055.5|1057.6|1056.4|1058|1056.8|1055.8|1054.6|871
1756807200000|2025-09-02 10:00:00|1057.5|1056.3|1055.6|1054.4|1057.8|1056.6|1055.1|1053.9|951
1756810800000|2025-09-02 11:00:00|1055.4|1054.2|1053.7|1052.5|1055.9|1054.7|1053.7|1052.5|2537
1756814400000|2025-09-02 12:00:00|1053.5|1052.3|1051.9|1050.7|1053.5|1052.3|1051.3|1050.1|5162
1756818000000|2025-09-02 13:00:00|1050.9|1049.7|1050.3|1049.1|1051.9|1050.7|1047.3|1046.1|11248
1756821600000|2025-09-02 14:00:00|1050.1|1048.9|1051.4|1050.2|1051.9|1050.7|1047.2|1046|9639
1756825200000|2025-09-02 15:00:00|1051.2|1050|1049.5|1048.3|1051.7|1050.5|1048.9|1047.7|6728
1756828800000|2025-09-02 16:00:00|1049.4|1048.2|1049.7|1048.5|1050.8|1049.6|1048.4|1047.2|4553
1756832400000|2025-09-02 17:00:00|1049.8|1048.6|1049.4|1048.2|1050.7|1049.5|1048.9|1047.7|3731
1756836000000|2025-09-02 18:00:00|1049.5|1048.3|1050.9|1049.7|1052.4|1051.2|1049.4|1048.2|5667
1756857600000|2025-09-03 00:00:00|1055.4|1054.2|1055.1|1053.9|1058.3|1057.1|1054.2|1053|2925
1756861200000|2025-09-03 01:00:00|1055.2|1054|1053.5|1052.3|1055.6|1054.4|1053.4|1052.2|939
1756864800000|2025-09-03 02:00:00|1053.6|1052.4|1052.5|1051.3|1053.8|1052.6|1052.5|1051.3|807
1756868400000|2025-09-03 03:00:00|1052.4|1051.2|1051.7|1050.5|1052.7|1051.5|1051.5|1050.3|689
1756872000000|2025-09-03 04:00:00|1051.6|1050.4|1051.7|1050.5|1052.4|1051.2|1051.3|1050.1|236
1756875600000|2025-09-03 05:00:00|1051.6|1050.4|1051.7|1050.5|1052|1050.8|1051.2|1050|378
1756879200000|2025-09-03 06:00:00|1051.8|1050.6|1053.1|1051.9|1054.5|1053.3|1051.5|1050.3|1122
1756882800000|2025-09-03 07:00:00|1052.8|1051.6|1054.8|1053.6|1054.8|1053.6|1052.8|1051.6|668
1756886400000|2025-09-03 08:00:00|1054.9|1053.7|1055|1053.8|1055.3|1054.1|1054|1052.8|1095
1756890000000|2025-09-03 09:00:00|1054.9|1053.7|1052.3|1051.1|1055|1053.8|1051.5|1050.3|1649
1756893600000|2025-09-03 10:00:00|1052|1050.8|1051.8|1050.6|1052.5|1051.3|1051.1|1049.9|469
1756897200000|2025-09-03 11:00:00|1051.7|1050.5|1048.5|1047.3|1052.4|1051.2|1048.5|1047.3|1512
1756900800000|2025-09-03 12:00:00|1048.3|1047.1|1048.6|1047.4|1049|1047.8|1046.4|1045.2|2602
1756904400000|2025-09-03 13:00:00|1049.1|1047.9|1046.9|1045.7|1050|1048.8|1046.4|1045.2|6180
1756908000000|2025-09-03 14:00:00|1047.2|1046|1044.9|1043.7|1048.6|1047.4|1044.7|1043.5|8713
1756911600000|2025-09-03 15:00:00|1044.8|1043.6|1044.4|1043.2|1045.9|1044.7|1043.6|1042.4|7254
1756915200000|2025-09-03 16:00:00|1044.5|1043.3|1043.4|1042.2|1044.7|1043.5|1042.6|1041.4|5221
1756918800000|2025-09-03 17:00:00|1043.5|1042.3|1042.1|1040.9|1044.2|1043|1041.8|1040.6|6279
1756922400000|2025-09-03 18:00:00|1042|1040.8|1042.6|1041.4|1042.8|1041.6|1041.9|1040.7|6730
1756944000000|2025-09-04 00:00:00|1042.1|1040.9|1042.6|1041.4|1042.7|1041.5|1040.6|1039.4|1976
1756947600000|2025-09-04 01:00:00|1042.4|1041.2|1042.9|1041.7|1043.7|1042.5|1042.2|1041|1230
1756951200000|2025-09-04 02:00:00|1043|1041.8|1042.9|1041.7|1043.5|1042.3|1041.7|1040.5|582
1756954800000|2025-09-04 03:00:00|1043|1041.8|1043|1041.8|1043.5|1042.3|1042.5|1041.3|1343
1756958400000|2025-09-04 04:00:00|1042.9|1041.7|1043.1|1041.9|1043.4|1042.2|1042.7|1041.5|94
1756962000000|2025-09-04 05:00:00|1043|1041.8|1044.3|1043.1|1045.4|1044.2|1042.8|1041.6|1095
1756965600000|2025-09-04 06:00:00|1044.2|1043|1041.2|1040|1044.2|1043|1041|1039.8|865
1756969200000|2025-09-04 07:00:00|1041.3|1040.1|1041.4|1040.2|1042.5|1041.3|1041|1039.8|1035
1756972800000|2025-09-04 08:00:00|1041.6|1040.4|1039.1|1037.9|1042.6|1041.4|1039|1037.8|1721
1756976400000|2025-09-04 09:00:00|1039.2|1038|1039|1037.8|1039.9|1038.7|1038.8|1037.6|1001
1756980000000|2025-09-04 10:00:00|1039.1|1037.9|1037.6|1036.4|1039.6|1038.4|1037.2|1036|1159
1756983600000|2025-09-04 11:00:00|1037.5|1036.3|1035.6|1034.4|1038.3|1037.1|1035.5|1034.3|2507
1756987200000|2025-09-04 12:00:00|1035.4|1034.2|1036.7|1035.5|1037|1035.8|1035.1|1033.9|2423
1756990800000|2025-09-04 13:00:00|1036.8|1035.6|1036.1|1034.9|1037.7|1036.5|1035.5|1034.3|8199
1756994400000|2025-09-04 14:00:00|1035.9|1034.7|1035.8|1034.6|1036.1|1034.9|1032.8|1031.6|13098
1756998000000|2025-09-04 15:00:00|1035.6|1034.4|1037.9|1036.7|1038.9|1037.7|1035.1|1033.9|6429
1757001600000|2025-09-04 16:00:00|1037.8|1036.6|1039.8|1038.6|1040.9|1039.7|1037.7|1036.5|6739
1757005200000|2025-09-04 17:00:00|1039.7|1038.5|1040.8|1039.6|1041|1039.8|1038.8|1037.6|5373
1757008800000|2025-09-04 18:00:00|1041|1039.8|1044.3|1043.1|1045.2|1044|1040.8|1039.6|10354
1757030400000|2025-09-05 00:00:00|1046.7|1045.5|1042.8|1041.6|1046.8|1045.6|1042.1|1040.9|1260
1757034000000|2025-09-05 01:00:00|1042.7|1041.5|1042.5|1041.3|1043.3|1042.1|1041.8|1040.6|427
1757037600000|2025-09-05 02:00:00|1042.4|1041.2|1042.8|1041.6|1043.5|1042.3|1042.2|1041|857
1757041200000|2025-09-05 03:00:00|1042.5|1041.3|1042|1040.8|1042.8|1041.6|1041.8|1040.6|282
1757044800000|2025-09-05 04:00:00|1042.2|1041|1041.5|1040.3|1042.3|1041.1|1041.5|1040.3|65
1757048400000|2025-09-05 05:00:00|1041.7|1040.5|1042.7|1041.5|1042.8|1041.6|1041.2|1040|1253
1757052000000|2025-09-05 06:00:00|1042.6|1041.4|1043.3|1042.1|1044.9|1043.7|1042.5|1041.3|1241
1757055600000|2025-09-05 07:00:00|1043.1|1041.9|1044|1042.8|1044.1|1042.9|1042.3|1041.1|462
1757059200000|2025-09-05 08:00:00|1043.9|1042.7|1046.8|1045.6|1047.1|1045.9|1043.6|1042.4|955
1757062800000|2025-09-05 09:00:00|1046.6|1045.4|1046|1044.8|1047.7|1046.5|1045.9|1044.7|1279
1757066400000|2025-09-05 10:00:00|1045.9|1044.7|1047.1|1045.9|1047.6|1046.4|1045.1|1043.9|937
1757070000000|2025-09-05 11:00:00|1047|1045.8|1043.9|1042.7|1047.1|1045.9|1043.5|1042.3|679
1757073600000|2025-09-05 12:00:00|1043.7|1042.5|1044|1042.8|1046.1|1044.9|1043.4|1042.2|1788
1757077200000|2025-09-05 13:00:00|1043.9|1042.7|1046|1044.8|1048.2|1047|1043|1041.8|9356
1757080800000|2025-09-05 14:00:00|1045.8|1044.6|1043.7|1042.5|1046|1044.8|1039.9|1038.7|10522
1757084400000|2025-09-05 15:00:00|1043.9|1042.7|1044.6|1043.4|1045.6|1044.4|1043.2|1042|5500
1757088000000|2025-09-05 16:00:00|1044.4|1043.2|1041.6|1040.4|1044.5|1043.3|1040.1|1038.9|6556
1757091600000|2025-09-05 17:00:00|1041.5|1040.3|1041.1|1039.9|1042.6|1041.4|1040.2|1039|4720
1757095200000|2025-09-05 18:00:00|1041.2|1040|1038.1|1036.9|1041.5|1040.3|1037|1035.8|9290
1757289600000|2025-09-08 00:00:00|1038.3|1037.1|1040.5|1039.3|1040.5|1039.3|1037.6|1036.4|2618
1757293200000|2025-09-08 01:00:00|1040.7|1039.5|1042.2|1041|1042.5|1041.3|1040.5|1039.3|1000
1757296800000|2025-09-08 02:00:00|1042|1040.8|1041.6|1040.4|1042.4|1041.2|1038.6|1037.4|1580
1757300400000|2025-09-08 03:00:00|1041.4|1040.2|1041.1|1039.9|1042.6|1041.4|1040.8|1039.6|501
1757304000000|2025-09-08 04:00:00|1041|1039.8|1041.2|1040|1041.4|1040.2|1040.6|1039.4|75
1757307600000|2025-09-08 05:00:00|1041.1|1039.9|1041.2|1040|1041.6|1040.4|1040.9|1039.7|337
1757311200000|2025-09-08 06:00:00|1041.1|1039.9|1041.9|1040.7|1042.2|1041|1040.1|1038.9|628
1757314800000|2025-09-08 07:00:00|1041.8|1040.6|1037.3|1036.1|1041.9|1040.7|1036.3|1035.1|1563
1757318400000|2025-09-08 08:00:00|1037.5|1036.3|1039.4|1038.2|1039.7|1038.5|1037.2|1036|501
1757322000000|2025-09-08 09:00:00|1039.6|1038.4|1040.5|1039.3|1041|1039.8|1039.5|1038.3|567
1757325600000|2025-09-08 10:00:00|1040.6|1039.4|1040.5|1039.3|1042.3|1041.1|1040.4|1039.2|820
1757329200000|2025-09-08 11:00:00|1040.3|1039.1|1039.9|1038.7|1040.8|1039.6|1037.8|1036.6|1947
1757332800000|2025-09-08 12:00:00|1039.8|1038.6|1039.6|1038.4|1041|1039.8|1039.1|1037.9|1914
1757336400000|2025-09-08 13:00:00|1039.4|1038.2|1036|1034.8|1040.7|1039.5|1035.3|1034.1|7787
1757340000000|2025-09-08 14:00:00|1035.9|1034.7|1036.3|1035.1|1037.7|1036.5|1035.4|1034.2|6861
1757343600000|2025-09-08 15:00:00|1036.2|1035|1039.2|1038|1040.1|1038.9|1036.2|1035|6393
1757347200000|2025-09-08 16:00:00|1039.3|1038.1|1043.4|1042.2|1044.3|1043.1|1039.2|1038|5932
1757350800000|2025-09-08 17:00:00|1043.3|1042.1|1046.2|1045|1046.5|1045.3|1042.8|1041.6|6414
1757354400000|2025-09-08 18:00:00|1046.1|1044.9|1046|1044.8|1046.7|1045.5|1044.7|1043.5|4947
1757376000000|2025-09-09 00:00:00|1046.8|1045.6|1045.6|1044.4|1047.7|1046.5|1044.5|1043.3|1066
1757379600000|2025-09-09 01:00:00|1045.5|1044.3|1046.2|1045|1046.7|1045.5|1043.8|1042.6|1961
1757383200000|2025-09-09 02:00:00|1046.3|1045.1|1044.9|1043.7|1046.9|1045.7|1044.7|1043.5|372
1757386800000|2025-09-09 03:00:00|1045|1043.8|1044.4|1043.2|1045.4|1044.2|1044.2|1043|266
1757390400000|2025-09-09 04:00:00|1044.6|1043.4|1044.6|1043.4|1044.9|1043.7|1044.4|1043.2|100
1757394000000|2025-09-09 05:00:00|1044.7|1043.5|1043.8|1042.6|1046.8|1045.6|1043.8|1042.6|647
1757397600000|2025-09-09 06:00:00|1043.7|1042.5|1043.2|1042|1044.7|1043.5|1043.2|1042|720
1757401200000|2025-09-09 07:00:00|1043.3|1042.1|1044.7|1043.5|1045.2|1044|1043.3|1042.1|746
1757404800000|2025-09-09 08:00:00|1044.6|1043.4|1045.1|1043.9|1046|1044.8|1044|1042.8|416
1757408400000|2025-09-09 09:00:00|1045.2|1044|1046.2|1045|1046.2|1045|1044.3|1043.1|607
1757412000000|2025-09-09 10:00:00|1046.3|1045.1|1047.6|1046.4|1047.7|1046.5|1046.2|1045|563
1757415600000|2025-09-09 11:00:00|1047.5|1046.3|1045.5|1044.3|1047.9|1046.7|1045.1|1043.9|1050
1757419200000|2025-09-09 12:00:00|1045.6|1044.4|1044|1042.8|1045.7|1044.5|1042.2|1041|2031
1757422800000|2025-09-09 13:00:00|1042.4|1041.2|1046.8|1045.6|1047.3|1046.1|1041.4|1040.2|6969
1757426400000|2025-09-09 14:00:00|1046.7|1045.5|1047.1|1045.9|1047.9|1046.7|1044.1|1042.9|7304
1757430000000|2025-09-09 15:00:00|1047.2|1046|1043.7|1042.5|1047.9|1046.7|1043.2|1042|6026
1757433600000|2025-09-09 16:00:00|1043.4|1042.2|1042.6|1041.4|1043.7|1042.5|1041.5|1040.3|6103
1757437200000|2025-09-09 17:00:00|1042.7|1041.5|1043.4|1042.2|1044.2|1043|1042|1040.8|5821
1757440800000|2025-09-09 18:00:00|1043.5|1042.3|1042.9|1041.7|1044.7|1043.5|1042.5|1041.3|5761
1757462400000|2025-09-10 00:00:00|1043.7|1042.5|1041.2|1040|1044.3|1043.1|1040|1038.8|1125
1757466000000|2025-09-10 01:00:00|1041.3|1040.1|1040.4|1039.2|1041.8|1040.6|1039.7|1038.5|897
1757469600000|2025-09-10 02:00:00|1040.3|1039.1|1040|1038.8|1040.5|1039.3|1039.6|1038.4|401
1757473200000|2025-09-10 03:00:00|1039.9|1038.7|1040.2|1039|1040.7|1039.5|1039.9|1038.7|234
1757476800000|2025-09-10 04:00:00|1040.1|1038.9|1040.5|1039.3|1040.8|1039.6|1040.1|1038.9|183
1757480400000|2025-09-10 05:00:00|1040.4|1039.2|1039.7|1038.5|1040.7|1039.5|1039.6|1038.4|591
1757484000000|2025-09-10 06:00:00|1039.8|1038.6|1039.8|1038.6|1040.2|1039|1039.1|1037.9|1430
1757487600000|2025-09-10 07:00:00|1039.7|1038.5|1040.4|1039.2|1040.5|1039.3|1039.2|1038|1228
1757491200000|2025-09-10 08:00:00|1040.5|1039.3|1039.5|1038.3|1040.5|1039.3|1038.9|1037.7|829
1757494800000|2025-09-10 09:00:00|1039.6|1038.4|1039.2|1038|1040|1038.8|1039.1|1037.9|500
1757498400000|2025-09-10 10:00:00|1039.1|1037.9|1040|1038.8|1040.3|1039.1|1039.1|1037.9|818
1757502000000|2025-09-10 11:00:00|1039.8|1038.6|1041.6|1040.4|1041.8|1040.6|1039.5|1038.3|1141
1757505600000|2025-09-10 12:00:00|1041.7|1040.5|1042|1040.8|1044.1|1042.9|1041.5|1040.3|1879
1757509200000|2025-09-10 13:00:00|1041.8|1040.6|1041.5|1040.3|1043.8|1042.6|1041.1|1039.9|7488
1757512800000|2025-09-10 14:00:00|1041.6|1040.4|1039.8|1038.6|1042.3|1041.1|1039.1|1037.9|7605
1757516400000|2025-09-10 15:00:00|1040|1038.8|1040.6|1039.4|1040.8|1039.6|1038.2|1037|9755
1757520000000|2025-09-10 16:00:00|1040.5|1039.3|1037.8|1036.6|1041.1|1039.9|1037.3|1036.1|4556
1757523600000|2025-09-10 17:00:00|1037.7|1036.5|1037.6|1036.4|1038.1|1036.9|1036.6|1035.4|5430
1757527200000|2025-09-10 18:00:00|1037.4|1036.2|1037.3|1036.1|1038.5|1037.3|1036.6|1035.4|8116
1757548800000|2025-09-11 00:00:00|1037.5|1036.3|1037.3|1036.1|1037.5|1036.3|1035.6|1034.4|2671
1757552400000|2025-09-11 01:00:00|1037.4|1036.2|1036.8|1035.6|1037.8|1036.6|1035.5|1034.3|1114
1757556000000|2025-09-11 02:00:00|1036.9|1035.7|1038.1|1036.9|1038.1|1036.9|1036.5|1035.3|431
1757559600000|2025-09-11 03:00:00|1038.3|1037.1|1038.4|1037.2|1039.2|1038|1038.1|1036.9|615
1757563200000|2025-09-11 04:00:00|1038.5|1037.3|1038.2|1037|1038.7|1037.5|1038.2|1037|105
1757566800000|2025-09-11 05:00:00|1038.3|1037.1|1040.6|1039.4|1040.6|1039.4|1038.2|1037|690
1757570400000|2025-09-11 06:00:00|1040.8|1039.6|1042.6|1041.4|1043.1|1041.9|1040.1|1038.9|1517
1757574000000|2025-09-11 07:00:00|1042.4|1041.2|1042.9|1041.7|1043|1041.8|1041.6|1040.4|1244
1757577600000|2025-09-11 08:00:00|1043|1041.8|1042.3|1041.1|1043.5|1042.3|1042.1|1040.9|1244
1757581200000|2025-09-11 09:00:00|1042.2|1041|1043.1|1041.9|1044.1|1042.9|1041.9|1040.7|876
1757584800000|2025-09-11 10:00:00|1043.2|1042|1042.9|1041.7|1043.3|1042.1|1042.2|1041|469
1757588400000|2025-09-11 11:00:00|1042.8|1041.6|1043.5|1042.3|1044.1|1042.9|1042.7|1041.5|1405
1757592000000|2025-09-11 12:00:00|1043.6|1042.4|1044.2|1043|1044.5|1043.3|1042.9|1041.7|1861
1757595600000|2025-09-11 13:00:00|1043.7|1042.5|1045.5|1044.3|1046|1044.8|1042.3|1041.1|7584
1757599200000|2025-09-11 14:00:00|1045.3|1044.1|1045.6|1044.4|1047.8|1046.6|1043|1041.8|12184
1757602800000|2025-09-11 15:00:00|1045.5|1044.3|1047.5|1046.3|1048.1|1046.9|1044.6|1043.4|6655
1757606400000|2025-09-11 16:00:00|1047.6|1046.4|1046.8|1045.6|1047.8|1046.6|1044.6|1043.4|6282
1757610000000|2025-09-11 17:00:00|1046.6|1045.4|1047.1|1045.9|1047.9|1046.7|1045.8|1044.6|5265
1757613600000|2025-09-11 18:00:00|1047.2|1046|1046.4|1045.2|1047.3|1046.1|1045.6|1044.4|6919
1757635200000|2025-09-12 00:00:00|1047|1045.8|1047.1|1045.9|1047.7|1046.5|1045.7|1044.5|962
1757638800000|2025-09-12 01:00:00|1047.4|1046.2|1046.4|1045.2|1048.1|1046.9|1046.4|1045.2|707
1757642400000|2025-09-12 02:00:00|1046.5|1045.3|1046.9|1045.7|1047.6|1046.4|1046.4|1045.2|260
1757646000000|2025-09-12 03:00:00|1047.1|1045.9|1046.9|1045.7|1047.1|1045.9|1046.5|1045.3|134
1757649600000|2025-09-12 04:00:00|1046.8|1045.6|1046.9|1045.7|1047.4|1046.2|1046.7|1045.5|263
1757653200000|2025-09-12 05:00:00|1046.8|1045.6|1046.3|1045.1|1047.3|1046.1|1046.2|1045|438
1757656800000|2025-09-12 06:00:00|1046.2|1045|1044.8|1043.6|1046.7|1045.5|1044.7|1043.5|978
1757660400000|2025-09-12 07:00:00|1044.7|1043.5|1046.4|1045.2|1046.4|1045.2|1044.2|1043|446
1757664000000|2025-09-12 08:00:00|1046.6|1045.4|1045.1|1043.9|1046.9|1045.7|1044.6|1043.4|777
1757667600000|2025-09-12 09:00:00|1045.2|1044|1044.2|1043|1045.8|1044.6|1044.1|1042.9|1897
1757671200000|2025-09-12 10:00:00|1044.1|1042.9|1046.1|1044.9|1046.1|1044.9|1043.9|1042.7|484
1757674800000|2025-09-12 11:00:00|1045.9|1044.7|1045.6|1044.4|1047.2|1046|1045.5|1044.3|1203
1757678400000|2025-09-12 12:00:00|1045.5|1044.3|1045.6|1044.4|1047|1045.8|1044.6|1043.4|1237
1757682000000|2025-09-12 13:00:00|1045.1|1043.9|1051.6|1050.4|1051.6|1050.4|1044.9|1043.7|9510
1757685600000|2025-09-12 14:00:00|1051.8|1050.6|1055.3|1054.1|1058.9|1057.7|1051.3|1050.1|16341
1757689200000|2025-09-12 15:00:00|1055.4|1054.2|1054.5|1053.3|1057.2|1056|1053.6|1052.4|9799
1757692800000|2025-09-12 16:00:00|1052.8|1051.6|1054.3|1053.1|1056|1054.8|1040.7|1039.5|27548
1757696400000|2025-09-12 17:00:00|1054.5|1053.3|1057.8|1056.6|1061.2|1060|1054.3|1053.1|14177
1757700000000|2025-09-12 18:00:00|1058|1056.8|1057.9|1056.7|1059.4|1058.2|1057.5|1056.3|7121
1757894400000|2025-09-15 00:00:00|1054.9|1053.7|1056.1|1054.9|1058.2|1057|1054.5|1053.3|3172
1757898000000|2025-09-15 01:00:00|1056|1054.8|1055.2|1054|1056|1054.8|1054.3|1053.1|2899
1757901600000|2025-09-15 02:00:00|1055.1|1053.9|1055.9|1054.7|1055.9|1054.7|1054.2|1053|707
1757905200000|2025-09-15 03:00:00|1055.8|1054.6|1055.4|1054.2|1056.5|1055.3|1055.4|1054.2|899
1757908800000|2025-09-15 04:00:00|1055.5|1054.3|1056|1054.8|1056|1054.8|1055.5|1054.3|199
1757912400000|2025-09-15 05:00:00|1055.9|1054.7|1056.5|1055.3|1056.5|1055.3|1055.5|1054.3|334
1757916000000|2025-09-15 06:00:00|1056.6|1055.4|1056|1054.8|1056.8|1055.6|1055.2|1054|656
1757919600000|2025-09-15 07:00:00|1056.1|1054.9|1059.6|1058.4|1060.1|1058.9|1055.7|1054.5|2063
1757923200000|2025-09-15 08:00:00|1059.7|1058.5|1054.4|1053.2|1059.7|1058.5|1052.9|1051.7|3047
1757926800000|2025-09-15 09:00:00|1054.5|1053.3|1054.4|1053.2|1054.9|1053.7|1053.4|1052.2|1128
1757930400000|2025-09-15 10:00:00|1054.5|1053.3|1054.2|1053|1055.5|1054.3|1053|1051.8|735
1757934000000|2025-09-15 11:00:00|1054|1052.8|1054|1052.8|1054.7|1053.5|1053.2|1052|894
1757937600000|2025-09-15 12:00:00|1053.9|1052.7|1059.8|1058.6|1060.3|1059.1|1053.4|1052.2|6211
1757941200000|2025-09-15 13:00:00|1061.3|1060.1|1061.5|1060.3|1064.2|1063|1059.7|1058.5|11107
1757944800000|2025-09-15 14:00:00|1061.6|1060.4|1061.4|1060.2|1063.2|1062|1059.7|1058.5|9338
1757948400000|2025-09-15 15:00:00|1061.5|1060.3|1056.4|1055.2|1061.7|1060.5|1056.4|1055.2|9578
1757952000000|2025-09-15 16:00:00|1056.5|1055.3|1057.1|1055.9|1058.9|1057.7|1056.1|1054.9|5857
1757955600000|2025-09-15 17:00:00|1057|1055.8|1056.2|1055|1058.2|1057|1055.2|1054|4611
1757959200000|2025-09-15 18:00:00|1056.1|1054.9|1056|1054.8|1056.5|1055.3|1054.8|1053.6|4372
1757980800000|2025-09-16 00:00:00|1056.2|1055|1057.3|1056.1|1057.9|1056.7|1054.9|1053.7|986
1757984400000|2025-09-16 01:00:00|1057.6|1056.4|1058.8|1057.6|1059.7|1058.5|1057.3|1056.1|1503
1757988000000|2025-09-16 02:00:00|1059|1057.8|1055.7|1054.5|1059|1057.8|1055.7|1054.5|1366
1757991600000|2025-09-16 03:00:00|1055.8|1054.6|1055.7|1054.5|1056|1054.8|1055.4|1054.2|458
1757995200000|2025-09-16 04:00:00|1055.8|1054.6|1055.8|1054.6|1055.8|1054.6|1055.5|1054.3|46
1757998800000|2025-09-16 05:00:00|1055.7|1054.5|1056|1054.8|1056|1054.8|1055.2|1054|216
1758002400000|2025-09-16 06:00:00|1056.3|1055.1|1057|1055.8|1057.5|1056.3|1056.3|1055.1|979
1758006000000|2025-09-16 07:00:00|1057.2|1056|1057.8|1056.6|1059|1057.8|1057.2|1056|1149
1758009600000|2025-09-16 08:00:00|1057.9|1056.7|1058.3|1057.1|1059.2|1058|1057.3|1056.1|581
1758013200000|2025-09-16 09:00:00|1058.2|1057|1059.1|1057.9|1059.7|1058.5|1057.8|1056.6|959
1758016800000|2025-09-16 10:00:00|1059|1057.8|1061.1|1059.9|1061.1|1059.9|1058.8|1057.6|1163
1758020400000|2025-09-16 11:00:00|1061.2|1060|1061.9|1060.7|1062.7|1061.5|1060.8|1059.6|1750
1758024000000|2025-09-16 12:00:00|1062|1060.8|1062.4|1061.2|1063.2|1062|1061.6|1060.4|2990
1758027600000|2025-09-16 13:00:00|1064.1|1062.9|1061.1|1059.9|1065.7|1064.5|1060.5|1059.3|11915
1758031200000|2025-09-16 14:00:00|1061.3|1060.1|1060|1058.8|1062.5|1061.3|1059.8|1058.6|8564
1758034800000|2025-09-16 15:00:00|1060.2|1059|1063.8|1062.6|1063.9|1062.7|1059.6|1058.4|8291
1758038400000|2025-09-16 16:00:00|1063.9|1062.7|1063.6|1062.4|1064.2|1063|1062.3|1061.1|5892
1758042000000|2025-09-16 17:00:00|1063.5|1062.3|1064|1062.8|1065.7|1064.5|1062.7|1061.5|6954
1758045600000|2025-09-16 18:00:00|1063.9|1062.7|1062.4|1061.2|1064.7|1063.5|1061.8|1060.6|8096
1758067200000|2025-09-17 00:00:00|1062.8|1061.6|1064.7|1063.5|1065.2|1064|1062.1|1060.9|1169
1758070800000|2025-09-17 01:00:00|1064.6|1063.4|1061.3|1060.1|1065.6|1064.4|1061.2|1060|1548
1758074400000|2025-09-17 02:00:00|1061.4|1060.2|1060.5|1059.3|1061.5|1060.3|1059.8|1058.6|1252
1758078000000|2025-09-17 03:00:00|1060.4|1059.2|1059.8|1058.6|1060.5|1059.3|1059.3|1058.1|720
1758081600000|2025-09-17 04:00:00|1059.7|1058.5|1059.8|1058.6|1060|1058.8|1059.1|1057.9|297
1758085200000|2025-09-17 05:00:00|1059.7|1058.5|1058.1|1056.9|1059.7|1058.5|1057.6|1056.4|1153
1758088800000|2025-09-17 06:00:00|1058|1056.8|1058.9|1057.7|1059.8|1058.6|1057.9|1056.7|1439
1758092400000|2025-09-17 07:00:00|1058.7|1057.5|1057.1|1055.9|1059.4|1058.2|1057|1055.8|1479
1758096000000|2025-09-17 08:00:00|1057.2|1056|1059|1057.8|1059.1|1057.9|1057|1055.8|1333
1758099600000|2025-09-17 09:00:00|1058.8|1057.6|1059.5|1058.3|1060.2|1059|1058.5|1057.3|1079
1758103200000|2025-09-17 10:00:00|1059.4|1058.2|1058.9|1057.7|1060.4|1059.2|1058.4|1057.2|588
1758106800000|2025-09-17 11:00:00|1058.8|1057.6|1061.9|1060.7|1062.5|1061.3|1058.4|1057.2|1674
1758110400000|2025-09-17 12:00:00|1061.8|1060.6|1064.7|1063.5|1065.8|1064.6|1061.6|1060.4|3352
1758114000000|2025-09-17 13:00:00|1065.3|1064.1|1065.7|1064.5|1066.2|1065|1061.9|1060.7|10032
1758117600000|2025-09-17 14:00:00|1065.6|1064.4|1061|1059.8|1065.6|1064.4|1060.3|1059.1|8066
1758121200000|2025-09-17 15:00:00|1061.2|1060|1057.4|1056.2|1062.2|1061|1057.3|1056.1|9763
1758124800000|2025-09-17 16:00:00|1057.6|1056.4|1056.8|1055.6|1058.1|1056.9|1056.7|1055.5|6272
1758128400000|2025-09-17 17:00:00|1056.9|1055.7|1056.4|1055.2|1057.3|1056.1|1055.8|1054.6|5774
1758132000000|2025-09-17 18:00:00|1056.3|1055.1|1057.5|1056.3|1057.7|1056.5|1056.3|1055.1|5881
1758153600000|2025-09-18 00:00:00|1057.8|1056.6|1056.5|1055.3|1058.1|1056.9|1054.7|1053.5|1505
1758157200000|2025-09-18 01:00:00|1056.4|1055.2|1056.2|1055|1056.7|1055.5|1053.5|1052.3|1388
1758160800000|2025-09-18 02:00:00|1056.1|1054.9|1055.7|1054.5|1056.5|1055.3|1055.2|1054|638
1758164400000|2025-09-18 03:00:00|1055.6|1054.4|1055.2|1054|1055.9|1054.7|1055.2|1054|185
1758168000000|2025-09-18 04:00:00|1055|1053.8|1054.3|1053.1|1055.2|1054|1054.3|1053.1|153
1758171600000|2025-09-18 05:00:00|1054.4|1053.2|1053.2|1052|1054.5|1053.3|1052.9|1051.7|810
1758175200000|2025-09-18 06:00:00|1053.1|1051.9|1052.6|1051.4|1053.3|1052.1|1051.7|1050.5|1406
1758178800000|2025-09-18 07:00:00|1052.7|1051.5|1053.4|1052.2|1053.5|1052.3|1052.2|1051|703
1758182400000|2025-09-18 08:00:00|1053.3|1052.1|1054.6|1053.4|1055|1053.8|1053.3|1052.1|1522
1758186000000|2025-09-18 09:00:00|1054.5|1053.3|1053.5|1052.3|1055|1053.8|1053|1051.8|792
1758189600000|2025-09-18 10:00:00|1053.4|1052.2|1054.1|1052.9|1054.5|1053.3|1053|1051.8|449
1758193200000|2025-09-18 11:00:00|1054.2|1053|1053.5|1052.3|1054.7|1053.5|1053.5|1052.3|1182
1758196800000|2025-09-18 12:00:00|1053.3|1052.1|1054.9|1053.7|1055.2|1054|1053.1|1051.9|2081
1758200400000|2025-09-18 13:00:00|1054.3|1053.1|1054|1052.8|1054.6|1053.4|1050.8|1049.6|8689
1758204000000|2025-09-18 14:00:00|1054.3|1053.1|1052.2|1051|1056.3|1055.1|1051.3|1050.1|10524
1758207600000|2025-09-18 15:00:00|1052.1|1050.9|1050.5|1049.3|1053.8|1052.6|1050.3|1049.1|5959
1758211200000|2025-09-18 16:00:00|1050.4|1049.2|1051|1049.8|1051.3|1050.1|1049.2|1048|5965
1758214800000|2025-09-18 17:00:00|1050.8|1049.6|1049.6|1048.4|1051.5|1050.3|1049.1|1047.9|5894
1758218400000|2025-09-18 18:00:00|1049.3|1048.1|1052.5|1051.3|1052.6|1051.4|1049.2|1048|5273
1758240000000|2025-09-19 00:00:00|1053|1051.8|1055.8|1054.6|1056.3|1055.1|1053|1051.8|2262
1758243600000|2025-09-19 01:00:00|1055.7|1054.5|1055.8|1054.6|1057.5|1056.3|1055.7|1054.5|1822
1758247200000|2025-09-19 02:00:00|1056|1054.8|1057|1055.8|1057.3|1056.1|1056|1054.8|553
1758250800000|2025-09-19 03:00:00|1056.9|1055.7|1056.5|1055.3|1057.2|1056|1056.2|1055|553
1758254400000|2025-09-19 04:00:00|1056.6|1055.4|1055.9|1054.7|1056.8|1055.6|1055.6|1054.4|301
1758258000000|2025-09-19 05:00:00|1056|1054.8|1055.7|1054.5|1056.3|1055.1|1055.2|1054|813
1758261600000|2025-09-19 06:00:00|1055.5|1054.3|1056.6|1055.4|1057.2|1056|1055.5|1054.3|1155
1758265200000|2025-09-19 07:00:00|1056.5|1055.3|1057|1055.8|1057.5|1056.3|1056.3|1055.1|756
1758268800000|2025-09-19 08:00:00|1057.1|1055.9|1056.8|1055.6|1057.7|1056.5|1056.3|1055.1|929
1758272400000|2025-09-19 09:00:00|1056.7|1055.5|1056.4|1055.2|1057.2|1056|1055.7|1054.5|1089
1758276000000|2025-09-19 10:00:00|1056.2|1055|1054.6|1053.4|1056.2|1055|1054.4|1053.2|749
1758279600000|2025-09-19 11:00:00|1054.7|1053.5|1055.6|1054.4|1056.2|1055|1054|1052.8|1400
1758283200000|2025-09-19 12:00:00|1055.5|1054.3|1054.3|1053.1|1057.5|1056.3|1053.7|1052.5|2662
1758286800000|2025-09-19 13:00:00|1053.8|1052.6|1052.8|1051.6|1054.4|1053.2|1051.1|1049.9|6569
1758290400000|2025-09-19 14:00:00|1052.7|1051.5|1048.9|1047.7|1061.2|1060|1048.4|1047.2|22833
1758294000000|2025-09-19 15:00:00|1048.8|1047.6|1041.9|1040.7|1051|1049.8|1041.6|1040.4|22909
1758297600000|2025-09-19 16:00:00|1041.8|1040.6|1039.7|1038.5|1043.2|1042|1039.1|1037.9|11762
1758301200000|2025-09-19 17:00:00|1039.6|1038.4|1038.9|1037.7|1041.2|1040|1038.4|1037.2|9372
1758304800000|2025-09-19 18:00:00|1038.7|1037.5|1040|1038.8|1040.2|1039|1038.2|1037|10085
1758499200000|2025-09-22 00:00:00|1039.1|1037.9|1035.7|1034.5|1039.1|1037.9|1034.4|1033.2|5140
1758502800000|2025-09-22 01:00:00|1035.8|1034.6|1037.9|1036.7|1038.4|1037.2|1035.5|1034.3|2502
1758506400000|2025-09-22 02:00:00|1037.7|1036.5|1038.5|1037.3|1038.8|1037.6|1037.5|1036.3|788
1758510000000|2025-09-22 03:00:00|1038.4|1037.2|1038.4|1037.2|1038.9|1037.7|1037.3|1036.1|792
1758513600000|2025-09-22 04:00:00|1038.5|1037.3|1038.1|1036.9|1038.6|1037.4|1037.6|1036.4|280
1758517200000|2025-09-22 05:00:00|1038|1036.8|1037.6|1036.4|1038.3|1037.1|1037.4|1036.2|673
1758520800000|2025-09-22 06:00:00|1037.5|1036.3|1038.2|1037|1038.7|1037.5|1037.3|1036.1|1197
1758524400000|2025-09-22 07:00:00|1038.1|1036.9|1036.8|1035.6|1038.6|1037.4|1036.6|1035.4|1415
1758528000000|2025-09-22 08:00:00|1036.7|1035.5|1034.7|1033.5|1037.3|1036.1|1033.9|1032.7|2472
1758531600000|2025-09-22 09:00:00|1034.8|1033.6|1034.1|1032.9|1034.9|1033.7|1033.1|1031.9|2137
1758535200000|2025-09-22 10:00:00|1034|1032.8|1035.1|1033.9|1035.8|1034.6|1033.6|1032.4|2707
1758538800000|2025-09-22 11:00:00|1035|1033.8|1026.9|1025.7|1035.4|1034.2|1026.1|1024.9|7399
1758542400000|2025-09-22 12:00:00|1026.8|1025.6|1025.5|1024.3|1028.6|1027.4|1024.9|1023.7|6915
1758546000000|2025-09-22 13:00:00|1023|1021.8|1024.2|1023|1025.9|1024.7|1021.4|1020.2|16161
1758549600000|2025-09-22 14:00:00|1024|1022.8|1025.1|1023.9|1025.5|1024.3|1021|1019.8|15577
1758553200000|2025-09-22 15:00:00|1025.2|1024|1024.9|1023.7|1026.5|1025.3|1024.2|1023|8927
1758556800000|2025-09-22 16:00:00|1025|1023.8|1025.6|1024.4|1026.3|1025.1|1024.1|1022.9|7375
1758560400000|2025-09-22 17:00:00|1025.7|1024.5|1024.6|1023.4|1026.1|1024.9|1023.3|1022.1|9016
1758564000000|2025-09-22 18:00:00|1024.8|1023.6|1025.7|1024.5|1026.6|1025.4|1023.9|1022.7|6912
1758585600000|2025-09-23 00:00:00|1025.1|1023.9|1021.5|1020.3|1025.1|1023.9|1019.9|1018.7|2878
1758589200000|2025-09-23 01:00:00|1021.4|1020.2|1021.5|1020.3|1024.5|1023.3|1020.7|1019.5|4909
1758592800000|2025-09-23 02:00:00|1021.6|1020.4|1022|1020.8|1022.3|1021.1|1020.4|1019.2|1469
1758596400000|2025-09-23 03:00:00|1021.9|1020.7|1020.5|1019.3|1022.8|1021.6|1020.4|1019.2|1616
1758600000000|2025-09-23 04:00:00|1020.6|1019.4|1020.4|1019.2|1021|1019.8|1020.1|1018.9|5481
1758603600000|2025-09-23 05:00:00|1020.5|1019.3|1022.4|1021.2|1022.7|1021.5|1020.2|1019|1413
1758607200000|2025-09-23 06:00:00|1022.3|1021.1|1022.2|1021|1024.1|1022.9|1021.7|1020.5|2939
1758610800000|2025-09-23 07:00:00|1022|1020.8|1021.6|1020.4|1022.6|1021.4|1020.8|1019.6|1116
1758614400000|2025-09-23 08:00:00|1021.5|1020.3|1021.6|1020.4|1021.6|1020.4|1020.3|1019.1|1286
1758618000000|2025-09-23 09:00:00|1021.4|1020.2|1020.1|1018.9|1022|1020.8|1019.9|1018.7|1753
1758621600000|2025-09-23 10:00:00|1020.2|1019|1021.4|1020.2|1021.4|1020.2|1020.1|1018.9|1247
1758625200000|2025-09-23 11:00:00|1021.3|1020.1|1019.9|1018.7|1022.5|1021.3|1019.9|1018.7|1556
1758628800000|2025-09-23 12:00:00|1020.2|1019|1021.7|1020.5|1022.2|1021|1020.2|1019|2034
1758632400000|2025-09-23 13:00:00|1020.7|1019.5|1024|1022.8|1025|1023.8|1020.4|1019.2|11801
1758636000000|2025-09-23 14:00:00|1023.9|1022.7|1029.5|1028.3|1030.3|1029.1|1023.8|1022.6|14712
1758639600000|2025-09-23 15:00:00|1029.2|1028|1027.3|1026.1|1029.7|1028.5|1025.8|1024.6|9582
1758643200000|2025-09-23 16:00:00|1027.5|1026.3|1024.1|1022.9|1027.5|1026.3|1023.6|1022.4|7642
1758646800000|2025-09-23 17:00:00|1024|1022.8|1025.2|1024|1026.7|1025.5|1024|1022.8|6206
1758650400000|2025-09-23 18:00:00|1025.3|1024.1|1027.2|1026|1027.3|1026.1|1025.1|1023.9|6761
1758672000000|2025-09-24 00:00:00|1026.3|1025.1|1023.3|1022.1|1027|1025.8|1022.5|1021.3|3754
1758675600000|2025-09-24 01:00:00|1023.2|1022|1023.4|1022.2|1024.3|1023.1|1022.5|1021.3|1241
1758679200000|2025-09-24 02:00:00|1023.5|1022.3|1025.3|1024.1|1025.5|1024.3|1023.5|1022.3|1418
1758682800000|2025-09-24 03:00:00|1025.2|1024|1026|1024.8|1026.1|1024.9|1024.6|1023.4|560
1758686400000|2025-09-24 04:00:00|1025.9|1024.7|1026.1|1024.9|1026.3|1025.1|1025.5|1024.3|139
1758690000000|2025-09-24 05:00:00|1026|1024.8|1026.9|1025.7|1027.2|1026|1025.6|1024.4|1296
1758693600000|2025-09-24 06:00:00|1027|1025.8|1024.5|1023.3|1027.3|1026.1|1024.3|1023.1|1870
1758697200000|2025-09-24 07:00:00|1024.4|1023.2|1025.8|1024.6|1026.3|1025.1|1024.1|1022.9|948
1758700800000|2025-09-24 08:00:00|1025.7|1024.5|1022.8|1021.6|1025.8|1024.6|1022.3|1021.1|2459
1758704400000|2025-09-24 09:00:00|1023|1021.8|1022.3|1021.1|1023.6|1022.4|1022.3|1021.1|605
1758708000000|2025-09-24 10:00:00|1022.2|1021|1022.9|1021.7|1023.6|1022.4|1022.2|1021|728
1758711600000|2025-09-24 11:00:00|1023.1|1021.9|1021.9|1020.7|1023.6|1022.4|1020.7|1019.5|2176
1758715200000|2025-09-24 12:00:00|1021.8|1020.6|1031.5|1030.3|1034.9|1033.7|1020.9|1019.7|14982
1758718800000|2025-09-24 13:00:00|1034.5|1033.3|1026|1024.8|1034.8|1033.6|1024.3|1023.1|14166
1758722400000|2025-09-24 14:00:00|1026.1|1024.9|1030.6|1029.4|1030.9|1029.7|1025.7|1024.5|8656
1758726000000|2025-09-24 15:00:00|1030.9|1029.7|1025.4|1024.2|1031.1|1029.9|1025.1|1023.9|8958
1758729600000|2025-09-24 16:00:00|1025.3|1024.1|1024.5|1023.3|1025.6|1024.4|1023.6|1022.4|7930
1758733200000|2025-09-24 17:00:00|1024.6|1023.4|1024.6|1023.4|1025.6|1024.4|1024.1|1022.9|5467
1758736800000|2025-09-24 18:00:00|1024.5|1023.3|1023.4|1022.2|1025.2|1024|1023.2|1022|8199
1758758400000|2025-09-25 00:00:00|1023.1|1021.9|1025.5|1024.3|1025.8|1024.6|1021.5|1020.3|3063
1758762000000|2025-09-25 01:00:00|1025.6|1024.4|1025.7|1024.5|1025.9|1024.7|1024.2|1023|2464
1758765600000|2025-09-25 02:00:00|1025.6|1024.4|1027.5|1026.3|1027.5|1026.3|1025.5|1024.3|1368
1758769200000|2025-09-25 03:00:00|1027.4|1026.2|1027|1025.8|1027.7|1026.5|1027|1025.8|239
1758772800000|2025-09-25 04:00:00|1027.1|1025.9|1027|1025.8|1027.2|1026|1026.5|1025.3|210
1758776400000|2025-09-25 05:00:00|1026.9|1025.7|1028.4|1027.2|1028.5|1027.3|1026.9|1025.7|944
1758780000000|2025-09-25 06:00:00|1028.5|1027.3|1027.3|1026.1|1028.8|1027.6|1027|1025.8|1066
1758783600000|2025-09-25 07:00:00|1027|1025.8|1028|1026.8|1028.3|1027.1|1026.6|1025.4|644
1758787200000|2025-09-25 08:00:00|1027.9|1026.7|1029.4|1028.2|1029.6|1028.4|1027.7|1026.5|1027
1758790800000|2025-09-25 09:00:00|1029.3|1028.1|1030.3|1029.1|1030.5|1029.3|1029|1027.8|1624
1758794400000|2025-09-25 10:00:00|1030.2|1029|1030.8|1029.6|1030.9|1029.7|1029.6|1028.4|1454
1758798000000|2025-09-25 11:00:00|1030.7|1029.5|1028.6|1027.4|1031.8|1030.6|1028.6|1027.4|3186
1758801600000|2025-09-25 12:00:00|1028.3|1027.1|1029.9|1028.7|1030.8|1029.6|1028.1|1026.9|2914
1758805200000|2025-09-25 13:00:00|1029.5|1028.3|1030.3|1029.1|1030.3|1029.1|1027.3|1026.1|10907
1758808800000|2025-09-25 14:00:00|1029.9|1028.7|1029|1027.8|1030.3|1029.1|1026.4|1025.2|10335
1758812400000|2025-09-25 15:00:00|1028.9|1027.7|1027.9|1026.7|1029.2|1028|1026.2|1025|7244
1758816000000|2025-09-25 16:00:00|1028|1026.8|1023.7|1022.5|1028.2|1027|1023.2|1022|9954
1758819600000|2025-09-25 17:00:00|1023.9|1022.7|1024.7|1023.5|1024.7|1023.5|1022.5|1021.3|6298
1758823200000|2025-09-25 18:00:00|1024.8|1023.6|1026.5|1025.3|1027.3|1026.1|1024.7|1023.5|7759
1758844800000|2025-09-26 00:00:00|1026.7|1025.5|1026.9|1025.7|1027.4|1026.2|1025.9|1024.7|936
1758848400000|2025-09-26 01:00:00|1026.8|1025.6|1026.2|1025|1028.7|1027.5|1025.8|1024.6|2450
1758852000000|2025-09-26 02:00:00|1026.1|1024.9|1025.9|1024.7|1026.6|1025.4|1025|1023.8|2665
1758855600000|2025-09-26 03:00:00|1026|1024.8|1026|1024.8|1026.5|1025.3|1025.4|1024.2|329
1758859200000|2025-09-26 04:00:00|1025.9|1024.7|1026.2|1025|1026.7|1025.5|1025.9|1024.7|269
1758862800000|2025-09-26 05:00:00|1026.1|1024.9|1025.9|1024.7|1026.4|1025.2|1025|1023.8|808
1758866400000|2025-09-26 06:00:00|1025.8|1024.6|1024|1022.8|1027|1025.8|1024|1022.8|1395
1758870000000|2025-09-26 07:00:00|1024.1|1022.9|1024.6|1023.4|1026.2|1025|1024.1|1022.9|416
1758873600000|2025-09-26 08:00:00|1024.5|1023.3|1027.5|1026.3|1027.7|1026.5|1024.2|1023|833
1758877200000|2025-09-26 09:00:00|1027.3|1026.1|1026.2|1025|1027.5|1026.3|1025.8|1024.6|900
1758880800000|2025-09-26 10:00:00|1026|1024.8|1025.9|1024.7|1026.2|1025|1025.2|1024|823
1758884400000|2025-09-26 11:00:00|1026|1024.8|1026.1|1024.9|1027|1025.8|1025|1023.8|576
1758888000000|2025-09-26 12:00:00|1026.3|1025.1|1027|1025.8|1027.5|1026.3|1025.7|1024.5|1124
1758891600000|2025-09-26 13:00:00|1025.7|1024.5|1026.2|1025|1028.1|1026.9|1025.4|1024.2|7719
1758895200000|2025-09-26 14:00:00|1026.3|1025.1|1029.6|1028.4|1029.6|1028.4|1025.6|1024.4|8481
1758898800000|2025-09-26 15:00:00|1029.5|1028.3|1027.6|1026.4|1030.4|1029.2|1026.6|1025.4|9058
1758902400000|2025-09-26 16:00:00|1027.7|1026.5|1028.6|1027.4|1029|1027.8|1027.3|1026.1|6076
1758906000000|2025-09-26 17:00:00|1028.8|1027.6|1027.3|1026.1|1028.8|1027.6|1026.4|1025.2|5134
1758909600000|2025-09-26 18:00:00|1027.1|1025.9|1028.9|1027.7|1029.2|1028|1026.9|1025.7|9856
1759104000000|2025-09-29 00:00:00|1025.8|1024.6|1027.2|1026|1028.8|1027.6|1024.6|1023.4|2331
1759107600000|2025-09-29 01:00:00|1027.3|1026.1|1025.7|1024.5|1027.7|1026.5|1025.5|1024.3|1262
1759111200000|2025-09-29 02:00:00|1025.8|1024.6|1026|1024.8|1027|1025.8|1025.5|1024.3|612
1759114800000|2025-09-29 03:00:00|1026.2|1025|1026|1024.8|1026.6|1025.4|1025.7|1024.5|161
1759118400000|2025-09-29 04:00:00|1025.9|1024.7|1026.2|1025|1026.4|1025.2|1025.7|1024.5|160
1759122000000|2025-09-29 05:00:00|1026.1|1024.9|1026.2|1025|1026.5|1025.3|1025.8|1024.6|333
1759125600000|2025-09-29 06:00:00|1026.1|1024.9|1025.8|1024.6|1026.8|1025.6|1025|1023.8|1366
1759129200000|2025-09-29 07:00:00|1025.7|1024.5|1026.2|1025|1026.3|1025.1|1024.7|1023.5|730
1759132800000|2025-09-29 08:00:00|1026.1|1024.9|1026.7|1025.5|1026.7|1025.5|1025.2|1024|432
1759136400000|2025-09-29 09:00:00|1026.6|1025.4|1025.2|1024|1026.7|1025.5|1025.2|1024|359
1759140000000|2025-09-29 10:00:00|1025.4|1024.2|1025.1|1023.9|1025.8|1024.6|1024.5|1023.3|723
1759143600000|2025-09-29 11:00:00|1025|1023.8|1026.5|1025.3|1026.7|1025.5|1025|1023.8|992
1759147200000|2025-09-29 12:00:00|1026.4|1025.2|1024.5|1023.3|1026.5|1025.3|1024.2|1023|1500
1759150800000|2025-09-29 13:00:00|1023.6|1022.4|1022.4|1021.2|1026|1024.8|1021.5|1020.3|8334
1759154400000|2025-09-29 14:00:00|1022.3|1021.1|1023.4|1022.2|1027|1025.8|1022.1|1020.9|12597
1759158000000|2025-09-29 15:00:00|1023.3|1022.1|1026.3|1025.1|1027.3|1026.1|1023.3|1022.1|7544
1759161600000|2025-09-29 16:00:00|1026.4|1025.2|1026.2|1025|1026.4|1025.2|1024.3|1023.1|5084
1759165200000|2025-09-29 17:00:00|1026.3|1025.1|1025.5|1024.3|1027.2|1026|1024.9|1023.7|5352
1759168800000|2025-09-29 18:00:00|1025.6|1024.4|1024.7|1023.5|1026.4|1025.2|1024.4|1023.2|7603
1759190400000|2025-09-30 00:00:00|1023.2|1022|1022.8|1021.6|1024|1022.8|1022.4|1021.2|1994
1759194000000|2025-09-30 01:00:00|1022.7|1021.5|1022.7|1021.5|1022.9|1021.7|1022.4|1021.2|685
1759197600000|2025-09-30 02:00:00|1022.6|1021.4|1022.3|1021.1|1022.9|1021.7|1022.3|1021.1|440
1759201200000|2025-09-30 03:00:00|1022.4|1021.2|1022.2|1021|1022.4|1021.2|1021.9|1020.7|414
1759204800000|2025-09-30 04:00:00|1022|1020.8|1021.9|1020.7|1022.2|1021|1021.9|1020.7|36
1759208400000|2025-09-30 05:00:00|1022.2|1021|1021.2|1020|1022.2|1021|1021.1|1019.9|1407
1759212000000|2025-09-30 06:00:00|1021.4|1020.2|1023|1021.8|1023|1021.8|1021|1019.8|899
1759215600000|2025-09-30 07:00:00|1023.2|1022|1022.2|1021|1023.4|1022.2|1021.2|1020|860
1759219200000|2025-09-30 08:00:00|1022.3|1021.1|1022.2|1021|1023.2|1022|1021.2|1020|942
1759222800000|2025-09-30 09:00:00|1022.1|1020.9|1022|1020.8|1022.4|1021.2|1021.5|1020.3|513
1759226400000|2025-09-30 10:00:00|1021.8|1020.6|1022.5|1021.3|1023.2|1022|1021.7|1020.5|548
1759230000000|2025-09-30 11:00:00|1022.6|1021.4|1022.7|1021.5|1022.8|1021.6|1021.7|1020.5|5037
1759233600000|2025-09-30 12:00:00|1022.6|1021.4|1022|1020.8|1023.2|1022|1021.8|1020.6|1905
1759237200000|2025-09-30 13:00:00|1021.6|1020.4|1021.1|1019.9|1022.1|1020.9|1019.8|1018.6|8133
1759240800000|2025-09-30 14:00:00|1021|1019.8|1018.1|1016.9|1021.5|1020.3|1017.8|1016.6|12053
1759244400000|2025-09-30 15:00:00|1018.2|1017|1018.8|1017.6|1020.1|1018.9|1017.8|1016.6|8060
1759248000000|2025-09-30 16:00:00|1019|1017.8|1018.9|1017.7|1024.3|1023.1|1015.6|1014.4|25058
1759251600000|2025-09-30 17:00:00|1018.6|1017.4|1016.6|1015.4|1019.7|1018.5|1015.9|1014.7|7071
1759255200000|2025-09-30 18:00:00|1016.7|1015.5|1015.6|1014.4|1017.1|1015.9|1015.5|1014.3|9730
1759276800000|2025-10-01 00:00:00|1015.2|1014|1010.9|1009.7|1015.2|1014|1010.7|1009.5|4161
1759280400000|2025-10-01 01:00:00|1010.8|1009.6|1010.7|1009.5|1011.2|1010|1010.4|1009.2|2713
1759284000000|2025-10-01 02:00:00|1010.8|1009.6|1010.3|1009.1|1010.8|1009.6|1009.6|1008.4|1044
1759287600000|2025-10-01 03:00:00|1010.4|1009.2|1009.6|1008.4|1010.4|1009.2|1009.2|1008|799
1759291200000|2025-10-01 04:00:00|1009.5|1008.3|1009.9|1008.7|1009.9|1008.7|1009.3|1008.1|304
1759294800000|2025-10-01 05:00:00|1009.8|1008.6|1009.5|1008.3|1010.1|1008.9|1009.2|1008|492
1759298400000|2025-10-01 06:00:00|1009.6|1008.4|1010.3|1009.1|1010.4|1009.2|1009.4|1008.2|649
1759302000000|2025-10-01 07:00:00|1010.4|1009.2|1010.7|1009.5|1011.9|1010.7|1010.2|1009|1435
1759305600000|2025-10-01 08:00:00|1010.6|1009.4|1011.2|1010|1011.5|1010.3|1010.2|1009|1364
1759309200000|2025-10-01 09:00:00|1011.1|1009.9|1011.2|1010|1011.6|1010.4|1010.5|1009.3|586
1759312800000|2025-10-01 10:00:00|1011.1|1009.9|1011.2|1010|1012.2|1011|1011.1|1009.9|731
1759316400000|2025-10-01 11:00:00|1011.5|1010.3|1011.7|1010.5|1012.4|1011.2|1011|1009.8|1126
1759320000000|2025-10-01 12:00:00|1011.6|1010.4|1011.6|1010.4|1012.7|1011.5|1011.3|1010.1|1513
1759323600000|2025-10-01 13:00:00|1011.3|1010.1|1013.1|1011.9|1014.8|1013.6|1010.6|1009.4|9902
1759327200000|2025-10-01 14:00:00|1013|1011.8|1012.8|1011.6|1015.1|1013.9|1011.8|1010.6|10047
1759330800000|2025-10-01 15:00:00|1012.9|1011.7|1012.3|1011.1|1013.3|1012.1|1011.3|1010.1|10970
1759334400000|2025-10-01 16:00:00|1012.1|1010.9|1014.1|1012.9|1014.8|1013.6|1012.1|1010.9|8546
1759338000000|2025-10-01 17:00:00|1014.3|1013.1|1031|1029.8|1031.7|1030.5|1013.4|1012.2|28390
1759341600000|2025-10-01 18:00:00|1030.9|1029.7|1029.6|1028.4|1034.7|1033.5|1025.3|1024.1|17771
1759363200000|2025-10-02 00:00:00|1028.1|1026.9|1024.4|1023.2|1029.2|1028|1024.3|1023.1|3944
1759366800000|2025-10-02 01:00:00|1024.7|1023.5|1025.1|1023.9|1025.1|1023.9|1023.4|1022.2|2371
1759370400000|2025-10-02 02:00:00|1025.2|1024|1026.6|1025.4|1026.6|1025.4|1025.1|1023.9|492
1759374000000|2025-10-02 03:00:00|1026.5|1025.3|1026.6|1025.4|1026.7|1025.5|1026|1024.8|387
1759377600000|2025-10-02 04:00:00|1026.5|1025.3|1026.7|1025.5|1026.9|1025.7|1026.4|1025.2|283
1759381200000|2025-10-02 05:00:00|1026.6|1025.4|1026.2|1025|1026.9|1025.7|1026.2|1025|182
1759384800000|2025-10-02 06:00:00|1026|1024.8|1027.6|1026.4|1027.9|1026.7|1025.9|1024.7|927
1759388400000|2025-10-02 07:00:00|1027.7|1026.5|1027.4|1026.2|1028.7|1027.5|1026.6|1025.4|728
1759392000000|2025-10-02 08:00:00|1027.3|1026.1|1028.2|1027|1028.7|1027.5|1026.8|1025.6|1034
1759395600000|2025-10-02 09:00:00|1028|1026.8|1027.6|1026.4|1028.9|1027.7|1027.1|1025.9|1005
1759399200000|2025-10-02 10:00:00|1027.3|1026.1|1028.2|1027|1029|1027.8|1027.2|1026|787
1759402800000|2025-10-02 11:00:00|1028.3|1027.1|1025.9|1024.7|1029.6|1028.4|1023.4|1022.2|4633
1759406400000|2025-10-02 12:00:00|1026|1024.8|1026.6|1025.4|1027.1|1025.9|1024.7|1023.5|2179
1759410000000|2025-10-02 13:00:00|1027.4|1026.2|1027.8|1026.6|1029.5|1028.3|1026.3|1025.1|9164
1759413600000|2025-10-02 14:00:00|1027.7|1026.5|1032.8|1031.6|1033.4|1032.2|1026|1024.8|14038
1759417200000|2025-10-02 15:00:00|1032.9|1031.7|1030.8|1029.6|1034.1|1032.9|1030.5|1029.3|9170
1759420800000|2025-10-02 16:00:00|1031|1029.8|1033.8|1032.6|1034.2|1033|1030.6|1029.4|7230
1759424400000|2025-10-02 17:00:00|1033.9|1032.7|1039|1037.8|1040.3|1039.1|1033.9|1032.7|19384
1759428000000|2025-10-02 18:00:00|1038.8|1037.6|1036.9|1035.7|1039.5|1038.3|1036.9|1035.7|9786
1759449600000|2025-10-03 00:00:00|1035.7|1034.5|1036.7|1035.5|1037.4|1036.2|1034.9|1033.7|1958
1759453200000|2025-10-03 01:00:00|1036.6|1035.4|1036.2|1035|1037.4|1036.2|1035.9|1034.7|625
1759456800000|2025-10-03 02:00:00|1036.3|1035.1|1036.8|1035.6|1037.1|1035.9|1036|1034.8|240
1759460400000|2025-10-03 03:00:00|1036.9|1035.7|1036.6|1035.4|1036.9|1035.7|1036.1|1034.9|65
1759464000000|2025-10-03 04:00:00|1036.7|1035.5|1036.9|1035.7|1036.9|1035.7|1036.4|1035.2|67
1759467600000|2025-10-03 05:00:00|1036.8|1035.6|1036.3|1035.1|1037.4|1036.2|1036.2|1035|448
1759471200000|2025-10-03 06:00:00|1036.2|1035|1037.4|1036.2|1038.2|1037|1036.2|1035|426
1759474800000|2025-10-03 07:00:00|1037.5|1036.3|1037.9|1036.7|1038.9|1037.7|1037.4|1036.2|567
1759478400000|2025-10-03 08:00:00|1038|1036.8|1038.2|1037|1038.9|1037.7|1036.9|1035.7|702
1759482000000|2025-10-03 09:00:00|1038.3|1037.1|1037|1035.8|1039.1|1037.9|1036.4|1035.2|573
1759485600000|2025-10-03 10:00:00|1036.9|1035.7|1037.4|1036.2|1037.7|1036.5|1035.6|1034.4|882
1759489200000|2025-10-03 11:00:00|1037.5|1036.3|1040.9|1039.7|1041.2|1040|1037.2|1036|1804
1759492800000|2025-10-03 12:00:00|1040.8|1039.6|1038.5|1037.3|1040.9|1039.7|1038.4|1037.2|1836
1759496400000|2025-10-03 13:00:00|1038.6|1037.4|1038.7|1037.5|1039.2|1038|1033.7|1032.5|9885
1759500000000|2025-10-03 14:00:00|1038.9|1037.7|1040.2|1039|1040.3|1039.1|1035.9|1034.7|9259
1759503600000|2025-10-03 15:00:00|1040|1038.8|1042.1|1040.9|1043.7|1042.5|1039.5|1038.3|15994
1759507200000|2025-10-03 16:00:00|1041.9|1040.7|1042.3|1041.1|1043.3|1042.1|1040.6|1039.4|5599
1759510800000|2025-10-03 17:00:00|1042.1|1040.9|1037.7|1036.5|1042.1|1040.9|1037|1035.8|9317
1759514400000|2025-10-03 18:00:00|1037.8|1036.6|1032.9|1031.7|1037.8|1036.6|1032.4|1031.2|14452
1759708800000|2025-10-06 00:00:00|1030.8|1029.6|1032.9|1031.7|1033.1|1031.9|1030.2|1029|2107
1759712400000|2025-10-06 01:00:00|1032.6|1031.4|1033.9|1032.7|1034|1032.8|1032.1|1030.9|662
1759716000000|2025-10-06 02:00:00|1033.8|1032.6|1033.6|1032.4|1034|1032.8|1033.2|1032|516
1759719600000|2025-10-06 03:00:00|1033.7|1032.5|1033.9|1032.7|1033.9|1032.7|1033.6|1032.4|223
1759723200000|2025-10-06 04:00:00|1033.7|1032.5|1033.8|1032.6|1033.9|1032.7|1033.5|1032.3|47
1759726800000|2025-10-06 05:00:00|1033.9|1032.7|1033.9|1032.7|1033.9|1032.7|1033.4|1032.2|67
1759730400000|2025-10-06 06:00:00|1033.8|1032.6|1033.9|1032.7|1034.6|1033.4|1033.3|1032.1|931
1759734000000|2025-10-06 07:00:00|1033.8|1032.6|1033.5|1032.3|1035.6|1034.4|1033.4|1032.2|755
1759737600000|2025-10-06 08:00:00|1033.6|1032.4|1035.1|1033.9|1035.4|1034.2|1032.9|1031.7|911
1759741200000|2025-10-06 09:00:00|1035|1033.8|1036.6|1035.4|1036.6|1035.4|1035|1033.8|639
1759744800000|2025-10-06 10:00:00|1036.5|1035.3|1037.2|1036|1037.2|1036|1036.2|1035|331
1759748400000|2025-10-06 11:00:00|1037.1|1035.9|1038.2|1037|1039.4|1038.2|1036.2|1035|1581
1759752000000|2025-10-06 12:00:00|1038.4|1037.2|1036.1|1034.9|1038.4|1037.2|1035.7|1034.5|2277
1759755600000|2025-10-06 13:00:00|1035|1033.8|1037.1|1035.9|1037.9|1036.7|1034.5|1033.3|8839
1759759200000|2025-10-06 14:00:00|1036.9|1035.7|1032.5|1031.3|1037.2|1036|1032.4|1031.2|9574
1759762800000|2025-10-06 15:00:00|1032.4|1031.2|1034.1|1032.9|1034.6|1033.4|1031.4|1030.2|7201
1759766400000|2025-10-06 16:00:00|1034|1032.8|1033.2|1032|1035|1033.8|1032.7|1031.5|5003
1759770000000|2025-10-06 17:00:00|1033|1031.8|1033.4|1032.2|1034.6|1033.4|1032.7|1031.5|7030
1759773600000|2025-10-06 18:00:00|1033.5|1032.3|1032.9|1031.7|1034.1|1032.9|1032.9|1031.7|8164
1759795200000|2025-10-07 00:00:00|1031.9|1030.7|1032.7|1031.5|1033|1031.8|1031.6|1030.4|1644
1759798800000|2025-10-07 01:00:00|1032.5|1031.3|1032.9|1031.7|1033.2|1032|1031.9|1030.7|222
1759802400000|2025-10-07 02:00:00|1033|1031.8|1032.9|1031.7|1033.3|1032.1|1032.8|1031.6|137
1759806000000|2025-10-07 03:00:00|1033|1031.8|1033.9|1032.7|1034|1032.8|1032.9|1031.7|116
1759809600000|2025-10-07 04:00:00|1034|1032.8|1033.9|1032.7|1034.2|1033|1033.8|1032.6|194
1759813200000|2025-10-07 05:00:00|1033.8|1032.6|1034.1|1032.9|1034.3|1033.1|1033.8|1032.6|48
1759816800000|2025-10-07 06:00:00|1034.2|1033|1034.4|1033.2|1035|1033.8|1033.8|1032.6|274
1759820400000|2025-10-07 07:00:00|1034.5|1033.3|1034.8|1033.6|1035.1|1033.9|1033.3|1032.1|579
1759824000000|2025-10-07 08:00:00|1034.7|1033.5|1034.8|1033.6|1035|1033.8|1034.3|1033.1|210
1759827600000|2025-10-07 09:00:00|1034.7|1033.5|1035.1|1033.9|1035.6|1034.4|1034.3|1033.1|245
1759831200000|2025-10-07 10:00:00|1035|1033.8|1035.5|1034.3|1035.6|1034.4|1034.8|1033.6|202
1759834800000|2025-10-07 11:00:00|1035.6|1034.4|1036.3|1035.1|1037|1035.8|1035.6|1034.4|2522
1759838400000|2025-10-07 12:00:00|1036.2|1035|1036.4|1035.2|1036.8|1035.6|1035.1|1033.9|3333
1759842000000|2025-10-07 13:00:00|1037.2|1036|1036.1|1034.9|1040.2|1039|1035.8|1034.6|11452
1759845600000|2025-10-07 14:00:00|1035.9|1034.7|1036.3|1035.1|1038.4|1037.2|1035.5|1034.3|14689
1759849200000|2025-10-07 15:00:00|1036.2|1035|1034.9|1033.7|1037.4|1036.2|1034.3|1033.1|10519
1759852800000|2025-10-07 16:00:00|1035|1033.8|1038.2|1037|1039.2|1038|1034.1|1032.9|8760
1759856400000|2025-10-07 17:00:00|1038.3|1037.1|1037.4|1036.2|1038.4|1037.2|1036.1|1034.9|7478
1759860000000|2025-10-07 18:00:00|1037.3|1036.1|1036.1|1034.9|1037.6|1036.4|1035.9|1034.7|7761
1759881600000|2025-10-08 00:00:00|1036|1034.8|1035.9|1034.7|1036.4|1035.2|1035.3|1034.1|1130
1759885200000|2025-10-08 01:00:00|1035.8|1034.6|1035.5|1034.3|1036.5|1035.3|1035.5|1034.3|1660
1759888800000|2025-10-08 02:00:00|1035.3|1034.1|1036|1034.8|1036|1034.8|1034.8|1033.6|323
1759892400000|2025-10-08 03:00:00|1035.9|1034.7|1035.6|1034.4|1036.7|1035.5|1035.6|1034.4|4408
1759896000000|2025-10-08 04:00:00|1035.7|1034.5|1035.6|1034.4|1035.7|1034.5|1035.1|1033.9|476
1759899600000|2025-10-08 05:00:00|1035.5|1034.3|1036.4|1035.2|1036.9|1035.7|1035.5|1034.3|457
1759903200000|2025-10-08 06:00:00|1036.5|1035.3|1036|1034.8|1036.6|1035.4|1035.4|1034.2|232
1759906800000|2025-10-08 07:00:00|1036.1|1034.9|1036.6|1035.4|1037.5|1036.3|1035.9|1034.7|369
1759910400000|2025-10-08 08:00:00|1036.5|1035.3|1035.5|1034.3|1036.6|1035.4|1035.3|1034.1|921
1759914000000|2025-10-08 09:00:00|1035.4|1034.2|1037.4|1036.2|1037.9|1036.7|1035.1|1033.9|442
1759917600000|2025-10-08 10:00:00|1037.3|1036.1|1038.4|1037.2|1038.4|1037.2|1037.1|1035.9|807
1759921200000|2025-10-08 11:00:00|1038.2|1037|1040.2|1039|1040.7|1039.5|1037.9|1036.7|3982
1759924800000|2025-10-08 12:00:00|1039.9|1038.7|1039|1037.8|1040.3|1039.1|1038.4|1037.2|5408
1759928400000|2025-10-08 13:00:00|1038.5|1037.3|1041.1|1039.9|1042.1|1040.9|1037.8|1036.6|16080
1759932000000|2025-10-08 14:00:00|1041|1039.8|1038.7|1037.5|1043.1|1041.9|1038.2|1037|15048
1759935600000|2025-10-08 15:00:00|1038.9|1037.7|1042|1040.8|1042.6|1041.4|1038.4|1037.2|10135
1759939200000|2025-10-08 16:00:00|1042.1|1040.9|1042|1040.8|1042.8|1041.6|1040.4|1039.2|10353
1759942800000|2025-10-08 17:00:00|1042.1|1040.9|1042.1|1040.9|1042.3|1041.1|1041.1|1039.9|7676
1759946400000|2025-10-08 18:00:00|1041.8|1040.6|1042.9|1041.7|1043.1|1041.9|1041.3|1040.1|16136
1759968000000|2025-10-09 00:00:00|1042.3|1041.1|1041.8|1040.6|1043|1041.8|1041.2|1040|2300
1759971600000|2025-10-09 01:00:00|1041.7|1040.5|1038.5|1037.3|1041.7|1040.5|1038.5|1037.3|5041
1759975200000|2025-10-09 02:00:00|1038.7|1037.5|1039|1037.8|1039.7|1038.5|1038.5|1037.3|1401
1759978800000|2025-10-09 03:00:00|1039.1|1037.9|1039.7|1038.5|1039.8|1038.6|1038.8|1037.6|191
1759982400000|2025-10-09 04:00:00|1039.8|1038.6|1040.2|1039|1040.3|1039.1|1039.7|1038.5|216
1759986000000|2025-10-09 05:00:00|1040.1|1038.9|1040.3|1039.1|1040.6|1039.4|1039.2|1038|688
1759989600000|2025-10-09 06:00:00|1040.2|1039|1040|1038.8|1040.5|1039.3|1039.5|1038.3|431
1759993200000|2025-10-09 07:00:00|1039.9|1038.7|1040|1038.8|1040.5|1039.3|1039.3|1038.1|597
1759996800000|2025-10-09 08:00:00|1040.2|1039|1039.1|1037.9|1040.2|1039|1038.8|1037.6|1630
1760000400000|2025-10-09 09:00:00|1039|1037.8|1038.5|1037.3|1039.5|1038.3|1038.2|1037|1445
1760004000000|2025-10-09 10:00:00|1038.3|1037.1|1038|1036.8|1039.5|1038.3|1037.5|1036.3|851
1760007600000|2025-10-09 11:00:00|1038.3|1037.1|1038|1036.8|1038.5|1037.3|1036.4|1035.2|2597
1760011200000|2025-10-09 12:00:00|1037.8|1036.6|1037.3|1036.1|1038.5|1037.3|1036.5|1035.3|2275
1760014800000|2025-10-09 13:00:00|1037.2|1036|1037.6|1036.4|1038.9|1037.7|1035.1|1033.9|18084
1760018400000|2025-10-09 14:00:00|1037.4|1036.2|1040.9|1039.7|1041.4|1040.2|1037.3|1036.1|14390
1760022000000|2025-10-09 15:00:00|1041|1039.8|1041|1039.8|1041.7|1040.5|1039.1|1037.9|13163
1760025600000|2025-10-09 16:00:00|1041.1|1039.9|1037|1035.8|1041.6|1040.4|1036.8|1035.6|8768
1760029200000|2025-10-09 17:00:00|1036.9|1035.7|1037.9|1036.7|1040|1038.8|1035.8|1034.6|14902
1760032800000|2025-10-09 18:00:00|1037.6|1036.4|1036.3|1035.1|1037.9|1036.7|1035.8|1034.6|13281
1760054400000|2025-10-10 00:00:00|1036.2|1035|1037.9|1036.7|1039|1037.8|1035.3|1034.1|3771
1760058000000|2025-10-10 01:00:00|1038|1036.8|1037.6|1036.4|1038.4|1037.2|1037.1|1035.9|584
1760061600000|2025-10-10 02:00:00|1037.5|1036.3|1037.2|1036|1037.9|1036.7|1036.9|1035.7|565
1760065200000|2025-10-10 03:00:00|1037.3|1036.1|1037.7|1036.5|1037.7|1036.5|1036.8|1035.6|289
1760068800000|2025-10-10 04:00:00|1037.8|1036.6|1035.6|1034.4|1037.8|1036.6|1035.4|1034.2|370
1760072400000|2025-10-10 05:00:00|1035.5|1034.3|1035.6|1034.4|1036.6|1035.4|1035.1|1033.9|1013
1760076000000|2025-10-10 06:00:00|1035.7|1034.5|1036.1|1034.9|1037.5|1036.3|1035.1|1033.9|984
1760079600000|2025-10-10 07:00:00|1036.2|1035|1031.4|1030.2|1036.4|1035.2|1031.3|1030.1|3300
1760083200000|2025-10-10 08:00:00|1031.6|1030.4|1031.7|1030.5|1031.9|1030.7|1031.1|1029.9|894
1760086800000|2025-10-10 09:00:00|1031.4|1030.2|1028.9|1027.7|1031.4|1030.2|1028.9|1027.7|3694
1760090400000|2025-10-10 10:00:00|1029.1|1027.9|1028.4|1027.2|1029.4|1028.2|1028.4|1027.2|2035
1760094000000|2025-10-10 11:00:00|1028.7|1027.5|1026.6|1025.4|1029.7|1028.5|1026.4|1025.2|3332
1760097600000|2025-10-10 12:00:00|1026.5|1025.3|1027.7|1026.5|1029.4|1028.2|1026|1024.8|4170
1760101200000|2025-10-10 13:00:00|1028.3|1027.1|1027.1|1025.9|1029.9|1028.7|1026.6|1025.4|9937
1760104800000|2025-10-10 14:00:00|1027|1025.8|1023.1|1021.9|1030|1028.8|1022.9|1021.7|17846
1760108400000|2025-10-10 15:00:00|1022.9|1021.7|1018.3|1017.1|1023.4|1022.2|1017|1015.8|28576
1760112000000|2025-10-10 16:00:00|1018.4|1017.2|1020.2|1019|1022.6|1021.4|1017.7|1016.5|12710
1760115600000|2025-10-10 17:00:00|1019.9|1018.7|1019.8|1018.6|1021.7|1020.5|1019.2|1018|14388
1760119200000|2025-10-10 18:00:00|1019.9|1018.7|1021.9|1020.7|1022.4|1021.2|1019.3|1018.1|15348
1760313600000|2025-10-13 00:00:00|1020.8|1019.6|1025.3|1024.1|1026.2|1025|1019.2|1018|7016
1760317200000|2025-10-13 01:00:00|1025.2|1024|1025.6|1024.4|1026.9|1025.7|1024.6|1023.4|3215
1760320800000|2025-10-13 02:00:00|1025.8|1024.6|1025.1|1023.9|1026|1024.8|1024.4|1023.2|543
1760324400000|2025-10-13 03:00:00|1025|1023.8|1024.7|1023.5|1025.4|1024.2|1024.4|1023.2|191
1760328000000|2025-10-13 04:00:00|1024.4|1023.2|1024.2|1023|1024.7|1023.5|1023.9|1022.7|212
1760331600000|2025-10-13 05:00:00|1023.9|1022.7|1024.2|1023|1024.8|1023.6|1023.7|1022.5|482
1760335200000|2025-10-13 06:00:00|1024.1|1022.9|1025.1|1023.9|1025.7|1024.5|1023.7|1022.5|702
1760338800000|2025-10-13 07:00:00|1024.9|1023.7|1025.4|1024.2|1025.6|1024.4|1023.8|1022.6|434
1760342400000|2025-10-13 08:00:00|1025.2|1024|1024.9|1023.7|1025.9|1024.7|1023.7|1022.5|982
1760346000000|2025-10-13 09:00:00|1024.7|1023.5|1024.9|1023.7|1025.1|1023.9|1023.9|1022.7|520
1760349600000|2025-10-13 10:00:00|1025|1023.8|1024.7|1023.5|1025.4|1024.2|1023.3|1022.1|608
1760353200000|2025-10-13 11:00:00|1024.8|1023.6|1024.2|1023|1025.4|1024.2|1023.1|1021.9|1702
1760356800000|2025-10-13 12:00:00|1024.3|1023.1|1025.2|1024|1025.5|1024.3|1023.5|1022.3|1660
1760360400000|2025-10-13 13:00:00|1024.5|1023.3|1028.4|1027.2|1029.4|1028.2|1024|1022.8|16188
1760364000000|2025-10-13 14:00:00|1028.2|1027|1024.9|1023.7|1028.6|1027.4|1022.6|1021.4|11797
1760367600000|2025-10-13 15:00:00|1025|1023.8|1022.1|1020.9|1025.4|1024.2|1022.1|1020.9|7702
1760371200000|2025-10-13 16:00:00|1021.9|1020.7|1023.6|1022.4|1023.9|1022.7|1021.4|1020.2|6921
1760374800000|2025-10-13 17:00:00|1023.8|1022.6|1023.4|1022.2|1025.9|1024.7|1023.4|1022.2|9896
1760378400000|2025-10-13 18:00:00|1023.7|1022.5|1024.3|1023.1|1024.7|1023.5|1023.2|1022|10053
1760400000000|2025-10-14 00:00:00|1023.6|1022.4|1025.5|1024.3|1026|1024.8|1023|1021.8|898
1760403600000|2025-10-14 01:00:00|1025.4|1024.2|1023.8|1022.6|1026|1024.8|1022.7|1021.5|739
1760407200000|2025-10-14 02:00:00|1023.9|1022.7|1024.1|1022.9|1025.4|1024.2|1022|1020.8|1285
1760410800000|2025-10-14 03:00:00|1024|1022.8|1023.9|1022.7|1024.1|1022.9|1022.3|1021.1|855
1760414400000|2025-10-14 04:00:00|1023.8|1022.6|1021.3|1020.1|1023.8|1022.6|1020.5|1019.3|1163
1760418000000|2025-10-14 05:00:00|1021|1019.8|1020.1|1018.9|1021.3|1020.1|1019.2|1018|1652
1760421600000|2025-10-14 06:00:00|1020|1018.8|1020.6|1019.4|1021.5|1020.3|1019.8|1018.6|665
1760425200000|2025-10-14 07:00:00|1020.8|1019.6|1020|1018.8|1021|1019.8|1018.8|1017.6|1419
1760428800000|2025-10-14 08:00:00|1019.9|1018.7|1020|1018.8|1021|1019.8|1019.6|1018.4|877
1760432400000|2025-10-14 09:00:00|1019.8|1018.6|1020|1018.8|1020.8|1019.6|1019.8|1018.6|2244
1760436000000|2025-10-14 10:00:00|1019.8|1018.6|1020|1018.8|1020.3|1019.1|1018.5|1017.3|1744
1760439600000|2025-10-14 11:00:00|1019.8|1018.6|1020.4|1019.2|1020.5|1019.3|1019.1|1017.9|770
1760443200000|2025-10-14 12:00:00|1020.6|1019.4|1019.5|1018.3|1020.6|1019.4|1019|1017.8|2008
1760446800000|2025-10-14 13:00:00|1018.5|1017.3|1020.6|1019.4|1020.8|1019.6|1017.3|1016.1|9609
1760450400000|2025-10-14 14:00:00|1020.5|1019.3|1018.9|1017.7|1021.2|1020|1017.9|1016.7|9954
1760454000000|2025-10-14 15:00:00|1019|1017.8|1021.1|1019.9|1023.3|1022.1|1017.6|1016.4|16939
1760457600000|2025-10-14 16:00:00|1021.3|1020.1|1021.2|1020|1022.4|1021.2|1020.1|1018.9|10476
1760461200000|2025-10-14 17:00:00|1021.1|1019.9|1022.8|1021.6|1023.3|1022.1|1021|1019.8|5167
1760464800000|2025-10-14 18:00:00|1023|1021.8|1022.9|1021.7|1024.3|1023.1|1022.3|1021.1|15143
1760486400000|2025-10-15 00:00:00|1025.1|1023.9|1021.6|1020.4|1025.2|1024|1018.8|1017.6|2927
1760490000000|2025-10-15 01:00:00|1021.7|1020.5|1023.6|1022.4|1024.2|1023|1021.6|1020.4|2766
1760493600000|2025-10-15 02:00:00|1023.7|1022.5|1023.6|1022.4|1024.6|1023.4|1022.7|1021.5|866
1760497200000|2025-10-15 03:00:00|1023.7|1022.5|1023.6|1022.4|1024.1|1022.9|1023|1021.8|154
1760500800000|2025-10-15 04:00:00|1023.5|1022.3|1023.6|1022.4|1023.8|1022.6|1023.2|1022|82
1760504400000|2025-10-15 05:00:00|1023.8|1022.6|1024|1022.8|1024.3|1023.1|1023.6|1022.4|633
1760508000000|2025-10-15 06:00:00|1023.8|1022.6|1023.1|1021.9|1023.8|1022.6|1022.3|1021.1|230
1760511600000|2025-10-15 07:00:00|1023.3|1022.1|1025.1|1023.9|1025.6|1024.4|1022.8|1021.6|716
1760515200000|2025-10-15 08:00:00|1025|1023.8|1023.5|1022.3|1025.3|1024.1|1023.3|1022.1|2891
1760518800000|2025-10-15 09:00:00|1023.6|1022.4|1021.4|1020.2|1023.6|1022.4|1020.5|1019.3|5989
1760522400000|2025-10-15 10:00:00|1021.5|1020.3|1020.2|1019|1021.6|1020.4|1019.7|1018.5|2390
1760526000000|2025-10-15 11:00:00|1020.1|1018.9|1021.3|1020.1|1022.3|1021.1|1019.6|1018.4|1136
1760529600000|2025-10-15 12:00:00|1021.2|1020|1021.9|1020.7|1022.6|1021.4|1021.1|1019.9|1693
1760533200000|2025-10-15 13:00:00|1021.3|1020.1|1021.8|1020.6|1023.7|1022.5|1021.1|1019.9|11240
1760536800000|2025-10-15 14:00:00|1021.9|1020.7|1024.9|1023.7|1026.9|1025.7|1021.9|1020.7|13151
1760540400000|2025-10-15 15:00:00|1024.8|1023.6|1023.9|1022.7|1026.2|1025|1023.9|1022.7|10187
1760544000000|2025-10-15 16:00:00|1024|1022.8|1026.2|1025|1028.5|1027.3|1023.9|1022.7|6706
1760547600000|2025-10-15 17:00:00|1026.3|1025.1|1023.7|1022.5|1026.4|1025.2|1023.5|1022.3|7094
1760551200000|2025-10-15 18:00:00|1023.5|1022.3|1023.5|1022.3|1024.4|1023.2|1022.5|1021.3|6250
1760572800000|2025-10-16 00:00:00|1023|1021.8|1024|1022.8|1025.5|1024.3|1022.8|1021.6|2700
1760576400000|2025-10-16 01:00:00|1024.1|1022.9|1024.8|1023.6|1025.9|1024.7|1024|1022.8|1512
1760580000000|2025-10-16 02:00:00|1024.9|1023.7|1025.5|1024.3|1026.5|1025.3|1024.8|1023.6|518
1760583600000|2025-10-16 03:00:00|1025.7|1024.5|1025.7|1024.5|1026.7|1025.5|1025.5|1024.3|1599
1760587200000|2025-10-16 04:00:00|1026|1024.8|1025.8|1024.6|1026|1024.8|1025.5|1024.3|74
1760590800000|2025-10-16 05:00:00|1026|1024.8|1026.5|1025.3|1026.5|1025.3|1025|1023.8|604
1760594400000|2025-10-16 06:00:00|1026.8|1025.6|1026.2|1025|1027|1025.8|1026|1024.8|632
1760598000000|2025-10-16 07:00:00|1026|1024.8|1026.8|1025.6|1028.5|1027.3|1025.9|1024.7|1167
1760601600000|2025-10-16 08:00:00|1026.9|1025.7|1026.8|1025.6|1027.3|1026.1|1025.8|1024.6|361
1760605200000|2025-10-16 09:00:00|1026.7|1025.5|1025.8|1024.6|1026.8|1025.6|1025.1|1023.9|475
1760608800000|2025-10-16 10:00:00|1025.9|1024.7|1026.8|1025.6|1026.8|1025.6|1025.9|1024.7|240
1760612400000|2025-10-16 11:00:00|1027.2|1026|1026.8|1025.6|1028.3|1027.1|1026.3|1025.1|1406
1760616000000|2025-10-16 12:00:00|1026.9|1025.7|1026.5|1025.3|1028.1|1026.9|1026.1|1024.9|1990
1760619600000|2025-10-16 13:00:00|1028.3|1027.1|1028.7|1027.5|1029.9|1028.7|1027.3|1026.1|13802
1760623200000|2025-10-16 14:00:00|1028.6|1027.4|1033.6|1032.4|1036.1|1034.9|1027.2|1026|22118
1760626800000|2025-10-16 15:00:00|1033.7|1032.5|1029.8|1028.6|1034.6|1033.4|1029.1|1027.9|10249
1760630400000|2025-10-16 16:00:00|1029.7|1028.5|1030.4|1029.2|1031.1|1029.9|1026.4|1025.2|11756
1760634000000|2025-10-16 17:00:00|1030.6|1029.4|1027.8|1026.6|1030.6|1029.4|1027.4|1026.2|6867
1760637600000|2025-10-16 18:00:00|1027.6|1026.4|1028.1|1026.9|1028.3|1027.1|1027.1|1025.9|6442
1760659200000|2025-10-17 00:00:00|1027.9|1026.7|1030.1|1028.9|1030.7|1029.5|1027.4|1026.2|1334
1760662800000|2025-10-17 01:00:00|1029.8|1028.6|1028.3|1027.1|1031|1029.8|1028.2|1027|1340
1760666400000|2025-10-17 02:00:00|1028.2|1027|1029.9|1028.7|1030.7|1029.5|1027.9|1026.7|838
1760670000000|2025-10-17 03:00:00|1029.7|1028.5|1029.4|1028.2|1029.7|1028.5|1028.9|1027.7|173
1760673600000|2025-10-17 04:00:00|1029.7|1028.5|1029.7|1028.5|1029.7|1028.5|1029.4|1028.2|68
1760677200000|2025-10-17 05:00:00|1029.8|1028.6|1029.9|1028.7|1030.7|1029.5|1029.4|1028.2|172
1760680800000|2025-10-17 06:00:00|1029.8|1028.6|1027.6|1026.4|1030.5|1029.3|1027.6|1026.4|1346
1760684400000|2025-10-17 07:00:00|1027.5|1026.3|1028.6|1027.4|1029|1027.8|1027.2|1026|695
1760688000000|2025-10-17 08:00:00|1028.7|1027.5|1030.1|1028.9|1030.7|1029.5|1028.6|1027.4|717
1760691600000|2025-10-17 09:00:00|1030.2|1029|1030.7|1029.5|1031|1029.8|1030|1028.8|404
1760695200000|2025-10-17 10:00:00|1030.8|1029.6|1030.1|1028.9|1031.5|1030.3|1029.6|1028.4|1921
1760698800000|2025-10-17 11:00:00|1030.3|1029.1|1031.9|1030.7|1032.5|1031.3|1027.3|1026.1|4097
1760702400000|2025-10-17 12:00:00|1032|1030.8|1032.4|1031.2|1033|1031.8|1030.8|1029.6|2384
1760706000000|2025-10-17 13:00:00|1033.4|1032.2|1034.1|1032.9|1035.7|1034.5|1031.8|1030.6|12013
1760709600000|2025-10-17 14:00:00|1034|1032.8|1033.7|1032.5|1035.7|1034.5|1032.2|1031|15456
1760713200000|2025-10-17 15:00:00|1033.9|1032.7|1035.2|1034|1035.7|1034.5|1033.5|1032.3|8697
1760716800000|2025-10-17 16:00:00|1035.3|1034.1|1035.2|1034|1036|1034.8|1033.2|1032|10923
1760720400000|2025-10-17 17:00:00|1035.3|1034.1|1036.3|1035.1|1037.2|1036|1035.2|1034|11795
1760724000000|2025-10-17 18:00:00|1036.2|1035|1037.1|1035.9|1037.6|1036.4|1035.8|1034.6|10791
1760918400000|2025-10-20 00:00:00|1037|1035.8|1040.3|1039.1|1041.1|1039.9|1036.6|1035.4|4007
1760922000000|2025-10-20 01:00:00|1040.1|1038.9|1041.1|1039.9|1041.4|1040.2|1039.6|1038.4|1673
1760925600000|2025-10-20 02:00:00|1041.4|1040.2|1043.3|1042.1|1045.1|1043.9|1041.3|1040.1|3314
1760929200000|2025-10-20 03:00:00|1043.4|1042.2|1043.9|1042.7|1044.1|1042.9|1042.5|1041.3|417
1760932800000|2025-10-20 04:00:00|1044|1042.8|1043.5|1042.3|1044.1|1042.9|1043.4|1042.2|181
1760936400000|2025-10-20 05:00:00|1043.6|1042.4|1044.4|1043.2|1044.4|1043.2|1043.4|1042.2|435
1760940000000|2025-10-20 06:00:00|1044.3|1043.1|1043.4|1042.2|1045.1|1043.9|1043.3|1042.1|1006
1760943600000|2025-10-20 07:00:00|1043.3|1042.1|1044.2|1043|1044.3|1043.1|1043.2|1042|955
1760947200000|2025-10-20 08:00:00|1044.3|1043.1|1046.2|1045|1046.2|1045|1044.2|1043|2546
1760950800000|2025-10-20 09:00:00|1045.7|1044.5|1044.7|1043.5|1046.2|1045|1044.7|1043.5|1669
1760954400000|2025-10-20 10:00:00|1044.5|1043.3|1048.2|1047|1049.4|1048.2|1044.2|1043|1608
1760958000000|2025-10-20 11:00:00|1048.3|1047.1|1045.6|1044.4|1048.3|1047.1|1044.9|1043.7|3452
1760961600000|2025-10-20 12:00:00|1045.5|1044.3|1045.4|1044.2|1046.1|1044.9|1044.6|1043.4|2371
1760965200000|2025-10-20 13:00:00|1045.6|1044.4|1043.1|1041.9|1046.1|1044.9|1042.1|1040.9|10967
1760968800000|2025-10-20 14:00:00|1043.3|1042.1|1045.6|1044.4|1046.4|1045.2|1043.3|1042.1|12697
1760972400000|2025-10-20 15:00:00|1045.8|1044.6|1045.6|1044.4|1047.1|1045.9|1044.1|1042.9|9145
1760976000000|2025-10-20 16:00:00|1045.4|1044.2|1049.7|1048.5|1050.2|1049|1045|1043.8|15395
1760979600000|2025-10-20 17:00:00|1049.8|1048.6|1049.9|1048.7|1051.2|1050|1049.2|1048|16262
1760983200000|2025-10-20 18:00:00|1050.2|1049|1050.2|1049|1050.4|1049.2|1049.2|1048|7697
1761004800000|2025-10-21 00:00:00|1049.1|1047.9|1052.4|1051.2|1052.7|1051.5|1048.5|1047.3|3991
1761008400000|2025-10-21 01:00:00|1052.2|1051|1052.7|1051.5|1053.2|1052|1052.2|1051|1883
1761012000000|2025-10-21 02:00:00|1052.6|1051.4|1052.2|1051|1053.2|1052|1052|1050.8|1128
1761015600000|2025-10-21 03:00:00|1052|1050.8|1052.5|1051.3|1053|1051.8|1052|1050.8|167
1761019200000|2025-10-21 04:00:00|1052.2|1051|1052.2|1051|1052.2|1051|1052|1050.8|201
1761022800000|2025-10-21 05:00:00|1052.1|1050.9|1052.2|1051|1053.2|1052|1051.7|1050.5|776
1761026400000|2025-10-21 06:00:00|1052.4|1051.2|1051.7|1050.5|1053.2|1052|1051.5|1050.3|1034
1761030000000|2025-10-21 07:00:00|1051.9|1050.7|1053.5|1052.3|1053.7|1052.5|1051.5|1050.3|1008
1761033600000|2025-10-21 08:00:00|1053.4|1052.2|1054.3|1053.1|1054.3|1053.1|1053.2|1052|3075
1761037200000|2025-10-21 09:00:00|1054.4|1053.2|1054.5|1053.3|1055|1053.8|1054.1|1052.9|1674
1761040800000|2025-10-21 10:00:00|1054.4|1053.2|1054.8|1053.6|1054.8|1053.6|1053.5|1052.3|1119
1761044400000|2025-10-21 11:00:00|1054.4|1053.2|1054.3|1053.1|1056|1054.8|1054|1052.8|2711
1761048000000|2025-10-21 12:00:00|1054.2|1053|1051.5|1050.3|1054.2|1053|1051.3|1050.1|3864
1761051600000|2025-10-21 13:00:00|1051.1|1049.9|1048|1046.8|1051.1|1049.9|1046|1044.8|11183
1761055200000|2025-10-21 14:00:00|1048.3|1047.1|1050.8|1049.6|1051.5|1050.3|1048.1|1046.9|11937
1761058800000|2025-10-21 15:00:00|1050.7|1049.5|1049|1047.8|1051.3|1050.1|1048.5|1047.3|10053
1761062400000|2025-10-21 16:00:00|1048.9|1047.7|1046.3|1045.1|1051|1049.8|1045.8|1044.6|9397
1761066000000|2025-10-21 17:00:00|1046.4|1045.2|1046.6|1045.4|1048.1|1046.9|1046.1|1044.9|8983
1761069600000|2025-10-21 18:00:00|1046.7|1045.5|1048|1046.8|1048.3|1047.1|1046.6|1045.4|7727
1761091200000|2025-10-22 00:00:00|1046.9|1045.7|1045.4|1044.2|1047.4|1046.2|1045.1|1043.9|1353
1761094800000|2025-10-22 01:00:00|1045.1|1043.9|1045.4|1044.2|1046.6|1045.4|1044.9|1043.7|757
1761098400000|2025-10-22 02:00:00|1045.5|1044.3|1049.6|1048.4|1049.9|1048.7|1045.4|1044.2|1495
1761102000000|2025-10-22 03:00:00|1049.4|1048.2|1049.9|1048.7|1050.5|1049.3|1049.4|1048.2|430
1761105600000|2025-10-22 04:00:00|1049.8|1048.6|1049.5|1048.3|1049.9|1048.7|1049.3|1048.1|212
1761109200000|2025-10-22 05:00:00|1049.4|1048.2|1049|1047.8|1050.4|1049.2|1049|1047.8|291
1761112800000|2025-10-22 06:00:00|1048.9|1047.7|1051.7|1050.5|1051.7|1050.5|1048.7|1047.5|930
1761116400000|2025-10-22 07:00:00|1051.9|1050.7|1050.9|1049.7|1052.2|1051|1049.5|1048.3|822
1761120000000|2025-10-22 08:00:00|1051|1049.8|1050.4|1049.2|1051.2|1050|1049.9|1048.7|1354
1761123600000|2025-10-22 09:00:00|1050.5|1049.3|1050.6|1049.4|1050.8|1049.6|1048.4|1047.2|1032
1761127200000|2025-10-22 10:00:00|1050.4|1049.2|1051|1049.8|1051.4|1050.2|1050.2|1049|1380
1761130800000|2025-10-22 11:00:00|1050.9|1049.7|1052.1|1050.9|1052.4|1051.2|1049.7|1048.5|2204
1761134400000|2025-10-22 12:00:00|1052.2|1051|1051.8|1050.6|1052.6|1051.4|1051.3|1050.1|1721
1761138000000|2025-10-22 13:00:00|1052.2|1051|1048.4|1047.2|1052.2|1051|1048.2|1047|11680
1761141600000|2025-10-22 14:00:00|1048.2|1047|1050.7|1049.5|1052.2|1051|1048.1|1046.9|12792
1761145200000|2025-10-22 15:00:00|1051|1049.8|1052|1050.8|1054|1052.8|1050.1|1048.9|23478
1761148800000|2025-10-22 16:00:00|1051.8|1050.6|1049.8|1048.6|1052.5|1051.3|1044.6|1043.4|15863
1761152400000|2025-10-22 17:00:00|1049.7|1048.5|1047.9|1046.7|1050.1|1048.9|1046.1|1044.9|15749
1761156000000|2025-10-22 18:00:00|1047.8|1046.6|1050|1048.8|1050.7|1049.5|1047.8|1046.6|6817
1761177600000|2025-10-23 00:00:00|1050.1|1048.9|1051.6|1050.4|1051.8|1050.6|1049.7|1048.5|2957
1761181200000|2025-10-23 01:00:00|1051.5|1050.3|1052.8|1051.6|1052.8|1051.6|1050.3|1049.1|2122
1761184800000|2025-10-23 02:00:00|1052.1|1050.9|1052.2|1051|1052.8|1051.6|1051.6|1050.4|1648
1761188400000|2025-10-23 03:00:00|1052.6|1051.4|1052.1|1050.9|1053.3|1052.1|1052|1050.8|339
1761192000000|2025-10-23 04:00:00|1052.2|1051|1052.4|1051.2|1052.8|1051.6|1052.1|1050.9|79
1761195600000|2025-10-23 05:00:00|1052.3|1051.1|1053.9|1052.7|1053.9|1052.7|1052.3|1051.1|777
1761199200000|2025-10-23 06:00:00|1053.7|1052.5|1054|1052.8|1054.9|1053.7|1053.6|1052.4|1048
1761202800000|2025-10-23 07:00:00|1053.9|1052.7|1053.2|1052|1054.5|1053.3|1053.1|1051.9|321
1761206400000|2025-10-23 08:00:00|1053.4|1052.2|1054.6|1053.4|1054.9|1053.7|1053.1|1051.9|557
1761210000000|2025-10-23 09:00:00|1054.4|1053.2|1055.6|1054.4|1055.6|1054.4|1054.4|1053.2|1272
1761213600000|2025-10-23 10:00:00|1055.4|1054.2|1055.3|1054.1|1056.1|1054.9|1054.4|1053.2|1537
1761217200000|2025-10-23 11:00:00|1055.1|1053.9|1055.1|1053.9|1055.9|1054.7|1054.4|1053.2|1746
1761220800000|2025-10-23 12:00:00|1055.2|1054|1054.1|1052.9|1055.4|1054.2|1053.6|1052.4|2257
1761224400000|2025-10-23 13:00:00|1054.5|1053.3|1056.4|1055.2|1058.1|1056.9|1053.8|1052.6|12171
1761228000000|2025-10-23 14:00:00|1056.5|1055.3|1056.6|1055.4|1057.3|1056.1|1053.1|1051.9|10361
1761231600000|2025-10-23 15:00:00|1056.4|1055.2|1058.6|1057.4|1059.1|1057.9|1055.4|1054.2|10383
1761235200000|2025-10-23 16:00:00|1058.9|1057.7|1060.4|1059.2|1060.6|1059.4|1057.6|1056.4|11818
1761238800000|2025-10-23 17:00:00|1060.6|1059.4|1060.6|1059.4|1060.8|1059.6|1058.6|1057.4|9644
1761242400000|2025-10-23 18:00:00|1060.5|1059.3|1061.4|1060.2|1062.1|1060.9|1060.4|1059.2|8616
1761264000000|2025-10-24 00:00:00|1061.7|1060.5|1060.9|1059.7|1062.9|1061.7|1060.7|1059.5|2020
1761267600000|2025-10-24 01:00:00|1060.8|1059.6|1061.9|1060.7|1062.7|1061.5|1060.4|1059.2|2134
1761271200000|2025-10-24 02:00:00|1061.7|1060.5|1060.9|1059.7|1061.8|1060.6|1060.2|1059|661
1761274800000|2025-10-24 03:00:00|1061.1|1059.9|1060.9|1059.7|1061.6|1060.4|1060.7|1059.5|686
1761278400000|2025-10-24 04:00:00|1060.8|1059.6|1060.9|1059.7|1061.2|1060|1060.7|1059.5|245
1761282000000|2025-10-24 05:00:00|1061.2|1060|1060|1058.8|1061.2|1060|1059.9|1058.7|239
1761285600000|2025-10-24 06:00:00|1060.2|1059|1059.8|1058.6|1060.5|1059.3|1059.7|1058.5|311
1761289200000|2025-10-24 07:00:00|1060|1058.8|1062.5|1061.3|1062.5|1061.3|1059.5|1058.3|1204
1761292800000|2025-10-24 08:00:00|1062.3|1061.1|1060.7|1059.5|1062.3|1061.1|1060.5|1059.3|786
1761296400000|2025-10-24 09:00:00|1061|1059.8|1060.2|1059|1061|1059.8|1059.5|1058.3|753
1761300000000|2025-10-24 10:00:00|1060.3|1059.1|1061|1059.8|1061.7|1060.5|1060.3|1059.1|354
1761303600000|2025-10-24 11:00:00|1060.7|1059.5|1060.6|1059.4|1061.5|1060.3|1060.3|1059.1|912
1761307200000|2025-10-24 12:00:00|1060.5|1059.3|1060.7|1059.5|1061.9|1060.7|1060.2|1059|1900
1761310800000|2025-10-24 13:00:00|1061|1059.8|1061.7|1060.5|1062.2|1061|1059|1057.8|7387
1761314400000|2025-10-24 14:00:00|1061.8|1060.6|1062.5|1061.3|1063.2|1062|1060.7|1059.5|12884
1761318000000|2025-10-24 15:00:00|1062.2|1061|1061.2|1060|1062.5|1061.3|1060.7|1059.5|8745
1761321600000|2025-10-24 16:00:00|1061.5|1060.3|1061|1059.8|1062|1060.8|1060.2|1059|11675
1761325200000|2025-10-24 17:00:00|1060.7|1059.5|1060|1058.8|1061.6|1060.4|1059.7|1058.5|4632
1761328800000|2025-10-24 18:00:00|1059.7|1058.5|1060.5|1059.3|1060.7|1059.5|1059.7|1058.5|8528