1580778000000|2020-02-04 01:00:00|1703.3|1697.3|1705.1|1699.1|1705.5|1699.5|1700.3|1694.3|398
1580781600000|2020-02-04 02:00:00|1705|1699|1707.9|1701.9|1709.5|1703.5|1704.3|1698.3|146
1580785200000|2020-02-04 03:00:00|1707.8|1701.8|1704.6|1698.6|1708.3|1702.3|1704.5|1698.5|116
1580788800000|2020-02-04 04:00:00|1704.5|1698.5|1700.3|1694.3|1705.6|1699.6|1699.9|1693.9|83
1580792400000|2020-02-04 05:00:00|1700|1694|1702.6|1696.6|1704|1698|1700|1694|205
1580796000000|2020-02-04 06:00:00|1702.8|1696.8|1711.4|1705.4|1711.8|1705.8|1701.8|1695.8|283
1580799600000|2020-02-04 07:00:00|1711.6|1705.6|1703.3|1697.3|1711.6|1705.6|1703.3|1697.3|167
1580803200000|2020-02-04 08:00:00|1703.8|1697.8|1719.3|1713.3|1724|1718|1701.8|1695.8|409
1580806800000|2020-02-04 09:00:00|1719.5|1713.5|1716.8|1710.8|1721.3|1715.3|1713.5|1707.5|183
1580810400000|2020-02-04 10:00:00|1716.5|1710.5|1715.8|1709.8|1717.8|1711.8|1714.5|1708.5|146
1580814000000|2020-02-04 11:00:00|1715.5|1709.5|1711.8|1705.8|1717.8|1711.8|1711.8|1705.8|178
1580817600000|2020-02-04 12:00:00|1712.3|1706.3|1717.3|1711.3|1718.5|1712.5|1711.8|1705.8|206
1580821200000|2020-02-04 13:00:00|1717.5|1711.5|1716.4|1710.4|1717.5|1711.5|1709.4|1703.4|472
1580824800000|2020-02-04 14:00:00|1716.1|1710.1|1695.4|1689.4|1717.1|1711.1|1694.6|1688.6|477
1580828400000|2020-02-04 15:00:00|1695.6|1689.6|1697.1|1691.1|1701.9|1695.9|1690.4|1684.4|543
1580832000000|2020-02-04 16:00:00|1697.4|1691.4|1693.9|1687.9|1698.9|1692.9|1688.4|1682.4|384
1580835600000|2020-02-04 17:00:00|1693.6|1687.6|1699.6|1693.6|1700.6|1694.6|1692.9|1686.9|71
1580864400000|2020-02-05 01:00:00|1702.6|1696.6|1708.4|1702.4|1708.4|1702.4|1702.1|1696.1|176
1580868000000|2020-02-05 02:00:00|1708.6|1702.6|1708.9|1702.9|1709.6|1703.6|1708.1|1702.1|60
1580871600000|2020-02-05 03:00:00|1708.6|1702.6|1706.9|1700.9|1709.6|1703.6|1706.6|1700.6|44
1580875200000|2020-02-05 04:00:00|1706.4|1700.4|1708.4|1702.4|1708.6|1702.6|1706.4|1700.4|14
1580878800000|2020-02-05 05:00:00|1708.1|1702.1|1709.1|1703.1|1710.4|1704.4|1707.6|1701.6|41
1580882400000|2020-02-05 06:00:00|1709.6|1703.6|1706.4|1700.4|1711.6|1705.6|1705.1|1699.1|163
1580886000000|2020-02-05 07:00:00|1706.6|1700.6|1699.6|1693.6|1706.9|1700.9|1699.6|1693.6|93
1580889600000|2020-02-05 08:00:00|1699.4|1693.4|1714.8|1708.8|1719.8|1713.8|1699.1|1693.1|367
1580893200000|2020-02-05 09:00:00|1715|1709|1722.6|1716.6|1731.1|1725.1|1710.1|1704.1|454
1580896800000|2020-02-05 10:00:00|1722.4|1716.4|1723.9|1717.9|1726.1|1720.1|1720.1|1714.1|174
1580900400000|2020-02-05 11:00:00|1724.1|1718.1|1712.9|1706.9|1725.6|1719.6|1711.4|1705.4|240
1580904000000|2020-02-05 12:00:00|1712.6|1706.6|1720.4|1714.4|1723.4|1717.4|1711.9|1705.9|240
1580907600000|2020-02-05 13:00:00|1720.1|1714.1|1718.9|1712.9|1720.4|1714.4|1711.1|1705.1|301
1580911200000|2020-02-05 14:00:00|1718.6|1712.6|1720.1|1714.1|1721.9|1715.9|1713.4|1707.4|410
1580914800000|2020-02-05 15:00:00|1720.6|1714.6|1715.8|1709.8|1722|1716|1712.8|1706.8|378
1580918400000|2020-02-05 16:00:00|1715.5|1709.5|1722.8|1716.8|1727.8|1721.8|1713.8|1707.8|393
1580922000000|2020-02-05 17:00:00|1722.3|1716.3|1723.8|1717.8|1728.5|1722.5|1722.3|1716.3|112
1580950800000|2020-02-06 01:00:00|1724.8|1718.8|1726.4|1720.4|1726.4|1720.4|1722.9|1716.9|241
1580954400000|2020-02-06 02:00:00|1726.1|1720.1|1729.5|1723.5|1729.8|1723.8|1725.5|1719.5|134
1580958000000|2020-02-06 03:00:00|1729.6|1723.6|1726.8|1720.8|1730.5|1724.5|1726.8|1720.8|68
1580961600000|2020-02-06 04:00:00|1727|1721|1732|1726|1732.4|1726.4|1727|1721|76
1580965200000|2020-02-06 05:00:00|1731.8|1725.8|1733.4|1727.4|1733.5|1727.5|1731|1725|125
1580968800000|2020-02-06 06:00:00|1733.5|1727.5|1730.9|1724.9|1736.5|1730.5|1730.3|1724.3|172
1580972400000|2020-02-06 07:00:00|1730.8|1724.8|1725.3|1719.3|1730.8|1724.8|1725|1719|145
1580976000000|2020-02-06 08:00:00|1725|1719|1726|1720|1728.5|1722.5|1723.3|1717.3|156
1580979600000|2020-02-06 09:00:00|1726.3|1720.3|1720|1714|1726.3|1720.3|1717.3|1711.3|207
1580983200000|2020-02-06 10:00:00|1719.8|1713.8|1722.3|1716.3|1724.3|1718.3|1719.5|1713.5|154
1580986800000|2020-02-06 11:00:00|1722.5|1716.5|1727.5|1721.5|1728.3|1722.3|1722.3|1716.3|124
1580990400000|2020-02-06 12:00:00|1727.8|1721.8|1726.5|1720.5|1731.3|1725.3|1726.5|1720.5|246
1580994000000|2020-02-06 13:00:00|1726.8|1720.8|1736.3|1730.3|1736.3|1730.3|1725.8|1719.8|293
1580997600000|2020-02-06 14:00:00|1736|1730|1736.3|1730.3|1737|1731|1731.5|1725.5|221
1581001200000|2020-02-06 15:00:00|1736|1730|1750.8|1744.8|1754.5|1748.5|1735.8|1729.8|365
1581004800000|2020-02-06 16:00:00|1750.5|1744.5|1741.8|1735.8|1752.8|1746.8|1739.3|1733.3|369
1581008400000|2020-02-06 17:00:00|1741|1735|1742.8|1736.8|1744|1738|1740.5|1734.5|49
1581037200000|2020-02-07 01:00:00|1741.5|1735.5|1746.5|1740.5|1746.9|1740.9|1741.3|1735.3|135
1581040800000|2020-02-07 02:00:00|1746.9|1740.9|1746.5|1740.5|1747.1|1741.1|1744|1738|158
1581044400000|2020-02-07 03:00:00|1746.8|1740.8|1747.8|1741.8|1748.6|1742.6|1746.5|1740.5|79
1581048000000|2020-02-07 04:00:00|1748.1|1742.1|1745.1|1739.1|1748.6|1742.6|1745|1739|40
1581051600000|2020-02-07 05:00:00|1745.4|1739.4|1747.8|1741.8|1748.5|1742.5|1743.8|1737.8|48
1581055200000|2020-02-07 06:00:00|1748|1742|1748.1|1742.1|1748.9|1742.9|1747.1|1741.1|57
1581058800000|2020-02-07 07:00:00|1748|1742|1745.5|1739.5|1748.3|1742.3|1744.4|1738.4|125
1581062400000|2020-02-07 08:00:00|1745|1739|1736.3|1730.3|1745.8|1739.8|1733.8|1727.8|287
1581066000000|2020-02-07 09:00:00|1736.5|1730.5|1735.8|1729.8|1738.8|1732.8|1734.5|1728.5|144
1581069600000|2020-02-07 10:00:00|1735.5|1729.5|1731.3|1725.3|1737.3|1731.3|1731|1725|148
1581073200000|2020-02-07 11:00:00|1731|1725|1733.3|1727.3|1734|1728|1730.8|1724.8|102
1581076800000|2020-02-07 12:00:00|1733|1727|1724|1718|1733|1727|1722.8|1716.8|149
1581080400000|2020-02-07 13:00:00|1723.8|1717.8|1717.8|1711.8|1726.3|1720.3|1714.8|1708.8|405
1581084000000|2020-02-07 14:00:00|1717.5|1711.5|1718.8|1712.8|1719.8|1713.8|1709.3|1703.3|346
1581087600000|2020-02-07 15:00:00|1718.5|1712.5|1725.8|1719.8|1727|1721|1717.8|1711.8|284
1581091200000|2020-02-07 16:00:00|1726.3|1720.3|1724.8|1718.8|1728.8|1722.8|1720.5|1714.5|303
1581094800000|2020-02-07 17:00:00|1724.5|1718.5|1723.5|1717.5|1724.5|1718.5|1721.8|1715.8|95
1581296400000|2020-02-10 01:00:00|1726|1714|1730.9|1724.9|1731.5|1725.5|1723.6|1714|303
1581300000000|2020-02-10 02:00:00|1730.6|1724.6|1730.3|1724.3|1731.6|1725.6|1729|1723|102
1581303600000|2020-02-10 03:00:00|1730.1|1724.1|1727.3|1721.3|1732|1726|1726.5|1720.5|127
1581307200000|2020-02-10 04:00:00|1727.1|1721.1|1727.5|1721.5|1727.8|1721.8|1726.1|1720.1|28
1581310800000|2020-02-10 05:00:00|1727.6|1721.6|1731.1|1725.1|1731.1|1725.1|1727.4|1721.4|42
1581314400000|2020-02-10 06:00:00|1731.3|1725.3|1733.4|1727.4|1735.1|1729.1|1731.3|1725.3|174
1581318000000|2020-02-10 07:00:00|1733.5|1727.5|1725.8|1719.8|1733.5|1727.5|1725|1719|159
1581321600000|2020-02-10 08:00:00|1725.5|1719.5|1716.8|1710.8|1725.5|1719.5|1715.8|1709.8|196
1581325200000|2020-02-10 09:00:00|1716.5|1710.5|1713.3|1707.3|1718.8|1712.8|1713.3|1707.3|141
1581328800000|2020-02-10 10:00:00|1713|1707|1709.8|1703.8|1713|1707|1709.3|1703.3|163
1581332400000|2020-02-10 11:00:00|1710|1704|1706.8|1700.8|1710.3|1704.3|1706.5|1700.5|95
1581336000000|2020-02-10 12:00:00|1706.5|1700.5|1707.5|1701.5|1711.8|1705.8|1706.3|1700.3|191
1581339600000|2020-02-10 13:00:00|1707.8|1701.8|1704.1|1698.1|1708.3|1702.3|1703.6|1697.6|158
1581343200000|2020-02-10 14:00:00|1704.4|1698.4|1707.6|1701.6|1707.6|1701.6|1700.1|1694.1|204
1581346800000|2020-02-10 15:00:00|1707.9|1701.9|1707.6|1701.6|1710.4|1704.4|1706.9|1700.9|171
1581350400000|2020-02-10 16:00:00|1707.9|1701.9|1707.9|1701.9|1709.4|1703.4|1704.4|1698.4|212
1581354000000|2020-02-10 17:00:00|1708.4|1702.4|1709.5|1703.5|1710.1|1704.1|1707.9|1701.9|56
1581382800000|2020-02-11 01:00:00|1714.1|1708.1|1726.6|1720.6|1726.6|1720.6|1713.6|1707.6|253
1581386400000|2020-02-11 02:00:00|1725.9|1719.9|1726.6|1720.6|1727.4|1721.4|1720.6|1714.6|156
1581390000000|2020-02-11 03:00:00|1726.1|1720.1|1721.4|1715.4|1726.6|1720.6|1720.9|1714.9|75
1581393600000|2020-02-11 04:00:00|1721.1|1715.1|1720.4|1714.4|1721.1|1715.1|1719.9|1713.9|62
1581397200000|2020-02-11 05:00:00|1720.9|1714.9|1725.9|1719.9|1726.1|1720.1|1720.6|1714.6|75
1581400800000|2020-02-11 06:00:00|1725.6|1719.6|1719.9|1713.9|1727.6|1721.6|1719.1|1713.1|289
1581404400000|2020-02-11 07:00:00|1719.6|1713.6|1715.9|1709.9|1720.1|1714.1|1712.6|1706.6|166
1581408000000|2020-02-11 08:00:00|1715.6|1709.6|1717.6|1711.6|1721.9|1715.9|1714.9|1708.9|236
1581411600000|2020-02-11 09:00:00|1717.4|1711.4|1719.1|1713.1|1721.4|1715.4|1716.9|1710.9|174
1581415200000|2020-02-11 10:00:00|1718.6|1712.6|1717.6|1711.6|1718.6|1712.6|1714.6|1708.6|87
1581418800000|2020-02-11 11:00:00|1717.4|1711.4|1718.4|1712.4|1718.9|1712.9|1716.6|1710.6|60
1581422400000|2020-02-11 12:00:00|1718.1|1712.1|1719.6|1713.6|1720.1|1714.1|1715.6|1709.6|148
1581426000000|2020-02-11 13:00:00|1719.9|1713.9|1719.9|1713.9|1721.1|1715.1|1718.4|1712.4|226
1581429600000|2020-02-11 14:00:00|1720.1|1714.1|1726.1|1720.1|1727.6|1721.6|1719.9|1713.9|204
1581433200000|2020-02-11 15:00:00|1726.4|1720.4|1732.1|1726.1|1734.1|1728.1|1726.4|1720.4|293
1581436800000|2020-02-11 16:00:00|1731.9|1725.9|1738.1|1732.1|1738.6|1732.6|1731.4|1725.4|271
1581440400000|2020-02-11 17:00:00|1737.9|1731.9|1740.1|1734.1|1745.1|1739.1|1737.6|1731.6|105
1581469200000|2020-02-12 01:00:00|1738.5|1732.5|1737.3|1731.3|1739.1|1733.1|1736.5|1730.5|100
1581472800000|2020-02-12 02:00:00|1737.5|1731.5|1738.5|1732.5|1738.5|1732.5|1737|1731|42
1581476400000|2020-02-12 03:00:00|1738.4|1732.4|1736.5|1730.5|1738.4|1732.4|1736.3|1730.3|36
1581480000000|2020-02-12 04:00:00|1736.6|1730.6|1736.8|1730.8|1736.8|1730.8|1736.5|1730.5|19
1581483600000|2020-02-12 05:00:00|1736.6|1730.6|1734.9|1728.9|1737|1731|1734.8|1728.8|29
1581487200000|2020-02-12 06:00:00|1734.8|1728.8|1735.5|1729.5|1736.1|1730.1|1734.5|1728.5|80
1581490800000|2020-02-12 07:00:00|1735.6|1729.6|1734.5|1728.5|1736.8|1730.8|1732.9|1726.9|148
1581494400000|2020-02-12 08:00:00|1734.3|1728.3|1734.8|1728.8|1739|1733|1732.5|1726.5|205
1581498000000|2020-02-12 09:00:00|1734.5|1728.5|1740.3|1734.3|1741.3|1735.3|1732.8|1726.8|204
1581501600000|2020-02-12 10:00:00|1740|1734|1741.5|1735.5|1742.3|1736.3|1737.8|1731.8|86
1581505200000|2020-02-12 11:00:00|1742|1736|1740|1734|1743.5|1737.5|1739.3|1733.3|117
1581508800000|2020-02-12 12:00:00|1739.8|1733.8|1733.8|1727.8|1739.8|1733.8|1733.8|1727.8|242
1581512400000|2020-02-12 13:00:00|1734|1728|1735.8|1729.8|1739|1733|1731.8|1725.8|195
1581516000000|2020-02-12 14:00:00|1735.5|1729.5|1742|1736|1742.3|1736.3|1734.5|1728.5|223
1581519600000|2020-02-12 15:00:00|1742.3|1736.3|1737.3|1731.3|1742.8|1736.8|1736.3|1730.3|261
1581523200000|2020-02-12 16:00:00|1737.5|1731.5|1739.3|1733.3|1742.3|1736.3|1736.8|1730.8|257
1581526800000|2020-02-12 17:00:00|1739.5|1733.5|1738.5|1732.5|1739.8|1733.8|1737.3|1731.3|38
1581555600000|2020-02-13 01:00:00|1733.5|1727.5|1735.5|1729.5|1736.1|1730.1|1732.5|1726.5|131
1581559200000|2020-02-13 02:00:00|1735.4|1729.4|1734.8|1728.8|1735.9|1729.9|1733.9|1727.9|85
1581562800000|2020-02-13 03:00:00|1735.4|1729.4|1732.3|1726.3|1735.4|1729.4|1732|1726|121
1581566400000|2020-02-13 04:00:00|1732.5|1726.5|1731.9|1725.9|1732.5|1726.5|1731.9|1725.9|10
1581570000000|2020-02-13 05:00:00|1732.1|1726.1|1733.3|1727.3|1733.6|1727.6|1731.9|1725.9|49
1581573600000|2020-02-13 06:00:00|1733.4|1727.4|1731.8|1725.8|1734.9|1728.9|1729.9|1723.9|79
1581577200000|2020-02-13 07:00:00|1731.5|1725.5|1729.5|1723.5|1735.8|1729.8|1727.3|1721.3|179
1581580800000|2020-02-13 08:00:00|1729.3|1723.3|1737.8|1731.8|1738|1732|1729|1723|213
1581584400000|2020-02-13 09:00:00|1738|1732|1734|1728|1739.3|1733.3|1733.5|1727.5|101
1581588000000|2020-02-13 10:00:00|1733.8|1727.8|1732.8|1726.8|1734.8|1728.8|1731.5|1725.5|106
1581591600000|2020-02-13 11:00:00|1732.5|1726.5|1732.8|1726.8|1734|1728|1732.3|1726.3|72
1581595200000|2020-02-13 12:00:00|1733|1727|1731|1725|1733.3|1727.3|1730.8|1724.8|47
1581598800000|2020-02-13 13:00:00|1730.8|1724.8|1743.3|1737.3|1744.5|1738.5|1729.8|1723.8|204
1581602400000|2020-02-13 14:00:00|1742.8|1736.8|1748.5|1742.5|1750.3|1744.3|1741.8|1735.8|210
1581606000000|2020-02-13 15:00:00|1748.8|1742.8|1749.8|1743.8|1749.8|1743.8|1745.8|1739.8|170
1581609600000|2020-02-13 16:00:00|1750|1744|1747.8|1741.8|1750.8|1744.8|1742.8|1736.8|189
1581613200000|2020-02-13 17:00:00|1747.5|1741.5|1753.5|1747.5|1758|1752|1745|1739|118
1581642000000|2020-02-14 01:00:00|1750.6|1744.6|1743.6|1737.6|1750.8|1744.8|1743.4|1737.4|237
1581645600000|2020-02-14 02:00:00|1743.4|1737.4|1744.5|1738.5|1746.1|1740.1|1741.5|1735.5|136
1581649200000|2020-02-14 03:00:00|1744.8|1738.8|1743.9|1737.9|1745|1739|1743.4|1737.4|49
1581652800000|2020-02-14 04:00:00|1744.1|1738.1|1744.4|1738.4|1744.8|1738.8|1743.6|1737.6|50
1581656400000|2020-02-14 05:00:00|1744.3|1738.3|1743.9|1737.9|1745.4|1739.4|1742.9|1736.9|51
1581660000000|2020-02-14 06:00:00|1744.1|1738.1|1743.3|1737.3|1745.4|1739.4|1741.9|1735.9|259
1581663600000|2020-02-14 07:00:00|1743|1737|1749|1743|1749|1743|1743|1737|152
1581667200000|2020-02-14 08:00:00|1749.3|1743.3|1738.5|1732.5|1749.5|1743.5|1736.8|1730.8|260
1581670800000|2020-02-14 09:00:00|1738.3|1732.3|1741.5|1735.5|1743|1737|1738.3|1732.3|142
1581674400000|2020-02-14 10:00:00|1741.8|1735.8|1737|1731|1741.8|1735.8|1735.8|1729.8|69
1581678000000|2020-02-14 11:00:00|1736.8|1730.8|1737.8|1731.8|1737.8|1731.8|1735|1729|66
1581681600000|2020-02-14 12:00:00|1738|1732|1734.8|1728.8|1738.3|1732.3|1734.3|1728.3|135
1581685200000|2020-02-14 13:00:00|1735|1729|1732|1726|1735.8|1729.8|1729.3|1723.3|166
1581688800000|2020-02-14 14:00:00|1731.8|1725.8|1736.5|1730.5|1737.8|1731.8|1731.8|1725.8|108
1581692400000|2020-02-14 15:00:00|1736.8|1730.8|1728.3|1722.3|1736.8|1730.8|1726.3|1720.3|196
1581696000000|2020-02-14 16:00:00|1728.5|1722.5|1726.8|1720.8|1730.8|1724.8|1724.8|1718.8|128
1581699600000|2020-02-14 17:00:00|1726.5|1720.5|1725.3|1719.3|1726.8|1720.8|1724.3|1718.3|66
1581901200000|2020-02-17 01:00:00|1727.3|1715.3|1727.1|1721.1|1728|1722|1725.9|1715.3|103
1581904800000|2020-02-17 02:00:00|1727.3|1721.3|1728.3|1722.3|1728.6|1722.6|1726.9|1720.9|133
1581908400000|2020-02-17 03:00:00|1728.4|1722.4|1723.6|1717.6|1728.6|1722.6|1723|1717|107
1581912000000|2020-02-17 04:00:00|1723.4|1717.4|1723.5|1717.5|1724.8|1718.8|1720.5|1714.5|88
1581915600000|2020-02-17 05:00:00|1723.3|1717.3|1727.3|1721.3|1727.6|1721.6|1723|1717|144
1581919200000|2020-02-17 06:00:00|1727|1721|1727.6|1721.6|1727.8|1721.8|1725.1|1719.1|169
1581922800000|2020-02-17 07:00:00|1727.5|1721.5|1719.8|1713.8|1727.5|1721.5|1719.8|1713.8|170
1581926400000|2020-02-17 08:00:00|1720.3|1714.3|1720.5|1714.5|1723.8|1717.8|1717.8|1711.8|117
1581930000000|2020-02-17 09:00:00|1720.8|1714.8|1724.3|1718.3|1725.5|1719.5|1718.8|1712.8|118
1581933600000|2020-02-17 10:00:00|1723.8|1717.8|1721.3|1715.3|1725|1719|1721|1715|75
1581937200000|2020-02-17 11:00:00|1721|1715|1719.3|1713.3|1722.5|1716.5|1718.5|1712.5|62
1581940800000|2020-02-17 12:00:00|1719|1713|1715.3|1709.3|1721.5|1715.5|1714.5|1708.5|287
1581944400000|2020-02-17 13:00:00|1715.5|1709.5|1721|1715|1721.3|1715.3|1709.3|1703.3|363
1581948000000|2020-02-17 14:00:00|1721.3|1715.3|1722.8|1716.8|1724.8|1718.8|1717.8|1711.8|213
1581951600000|2020-02-17 15:00:00|1723|1717|1727.5|1721.5|1729.3|1723.3|1722.8|1716.8|164
1581955200000|2020-02-17 16:00:00|1727.8|1721.8|1722.8|1716.8|1728.8|1722.8|1721.8|1715.8|208
1581958800000|2020-02-17 17:00:00|1723|1717|1718.8|1712.8|1723.3|1717.3|1718.8|1712.8|53
1581987600000|2020-02-18 01:00:00|1721.5|1715.5|1728.4|1722.4|1728.4|1722.4|1720.5|1714.5|182
1581991200000|2020-02-18 02:00:00|1728.1|1722.1|1727.8|1721.8|1729.3|1723.3|1727.8|1721.8|30
1581994800000|2020-02-18 03:00:00|1728|1722|1727.3|1721.3|1729.1|1723.1|1726.4|1720.4|42
1581998400000|2020-02-18 04:00:00|1727.5|1721.5|1726.4|1720.4|1727.5|1721.5|1725.9|1719.9|22
1582002000000|2020-02-18 05:00:00|1726.1|1720.1|1727.8|1721.8|1728.8|1722.8|1726.1|1720.1|25
1582005600000|2020-02-18 06:00:00|1727.5|1721.5|1723.9|1717.9|1727.8|1721.8|1723.4|1717.4|102
1582009200000|2020-02-18 07:00:00|1723.8|1717.8|1719.8|1713.8|1724.8|1718.8|1719.5|1713.5|111
1582012800000|2020-02-18 08:00:00|1720|1714|1720|1714|1721|1715|1716.5|1710.5|170
1582016400000|2020-02-18 09:00:00|1719.5|1713.5|1719.3|1713.3|1720.8|1714.8|1717|1711|97
1582020000000|2020-02-18 10:00:00|1719|1713|1716.5|1710.5|1719|1713|1714.8|1708.8|79
1582023600000|2020-02-18 11:00:00|1716.3|1710.3|1715.8|1709.8|1717.5|1711.5|1715.3|1709.3|61
1582027200000|2020-02-18 12:00:00|1715.5|1709.5|1711.8|1705.8|1715.5|1709.5|1711|1705|119
1582030800000|2020-02-18 13:00:00|1711.5|1705.5|1719.3|1713.3|1723|1717|1711.3|1705.3|405
1582034400000|2020-02-18 14:00:00|1719.5|1713.5|1720.3|1714.3|1726.3|1720.3|1719.3|1713.3|305
1582038000000|2020-02-18 15:00:00|1720|1714|1720.8|1714.8|1723.8|1717.8|1718|1712|229
1582041600000|2020-02-18 16:00:00|1720.5|1714.5|1720|1714|1723.8|1717.8|1718|1712|231
1582045200000|2020-02-18 17:00:00|1720.5|1714.5|1721|1715|1722.5|1716.5|1719.3|1713.3|92
1582074000000|2020-02-19 01:00:00|1724|1718|1725.9|1719.9|1726|1720|1722.5|1716.5|93
1582077600000|2020-02-19 02:00:00|1725.6|1719.6|1724.5|1718.5|1725.8|1719.8|1724.4|1718.4|38
1582081200000|2020-02-19 03:00:00|1724.6|1718.6|1723.8|1717.8|1726|1720|1723.8|1717.8|27
1582084800000|2020-02-19 04:00:00|1724.1|1718.1|1725.4|1719.4|1725.6|1719.6|1724.1|1718.1|21
1582088400000|2020-02-19 05:00:00|1725|1719|1726.4|1720.4|1726.8|1720.8|1724.3|1718.3|25
1582092000000|2020-02-19 06:00:00|1726.3|1720.3|1722.4|1716.4|1726.8|1720.8|1722.3|1716.3|67
1582095600000|2020-02-19 07:00:00|1722.6|1716.6|1721|1715|1723.8|1717.8|1720.8|1714.8|113
1582099200000|2020-02-19 08:00:00|1720.8|1714.8|1720.5|1714.5|1721|1715|1718.5|1712.5|136
1582102800000|2020-02-19 09:00:00|1720.3|1714.3|1720.8|1714.8|1722.3|1716.3|1719.3|1713.3|117
1582106400000|2020-02-19 10:00:00|1720.5|1714.5|1719|1713|1720.8|1714.8|1718.5|1712.5|72
1582110000000|2020-02-19 11:00:00|1718.8|1712.8|1715.3|1709.3|1718.8|1712.8|1714.3|1708.3|68
1582113600000|2020-02-19 12:00:00|1715.5|1709.5|1715.5|1709.5|1716|1710|1714|1708|111
1582117200000|2020-02-19 13:00:00|1715.3|1709.3|1715.3|1709.3|1719|1713|1714.8|1708.8|208
1582120800000|2020-02-19 14:00:00|1714.8|1708.8|1716.3|1710.3|1718|1712|1714.3|1708.3|143
1582124400000|2020-02-19 15:00:00|1716.5|1710.5|1715.8|1709.8|1717.5|1711.5|1713.8|1707.8|173
1582128000000|2020-02-19 16:00:00|1716|1710|1725|1719|1725.8|1719.8|1715.5|1709.5|290
1582131600000|2020-02-19 17:00:00|1724.8|1718.8|1725.8|1719.8|1725.8|1719.8|1724.5|1718.5|37
1582160400000|2020-02-20 01:00:00|1726.3|1720.3|1724.3|1718.3|1727.1|1721.1|1724|1718|67
1582164000000|2020-02-20 02:00:00|1724.1|1718.1|1722.3|1716.3|1726.1|1720.1|1721.1|1715.1|88
1582167600000|2020-02-20 03:00:00|1722|1716|1723|1717|1723.4|1717.4|1721.6|1715.6|24
1582171200000|2020-02-20 04:00:00|1722.8|1716.8|1722.5|1716.5|1722.8|1716.8|1722.4|1716.4|11
1582174800000|2020-02-20 05:00:00|1722.6|1716.6|1721.4|1715.4|1722.8|1716.8|1721.4|1715.4|12
1582178400000|2020-02-20 06:00:00|1721.3|1715.3|1720.4|1714.4|1722.6|1716.6|1720.1|1714.1|93
1582182000000|2020-02-20 07:00:00|1720.8|1714.8|1720.3|1714.3|1723.4|1717.4|1720.3|1714.3|110
1582185600000|2020-02-20 08:00:00|1720|1714|1718.3|1712.3|1720|1714|1715.5|1709.5|137
1582189200000|2020-02-20 09:00:00|1718|1712|1716|1710|1718.8|1712.8|1715|1709|74
1582192800000|2020-02-20 10:00:00|1715.8|1709.8|1715.8|1709.8|1717.8|1711.8|1715.3|1709.3|58
1582196400000|2020-02-20 11:00:00|1715.5|1709.5|1715.5|1709.5|1716.3|1710.3|1715|1709|23
1582200000000|2020-02-20 12:00:00|1715.8|1709.8|1717.3|1711.3|1718.8|1712.8|1715.5|1709.5|61
1582203600000|2020-02-20 13:00:00|1717.5|1711.5|1715.5|1709.5|1719.3|1713.3|1712.3|1706.3|244
1582207200000|2020-02-20 14:00:00|1715.3|1709.3|1718.3|1712.3|1719.8|1713.8|1715.3|1709.3|215
1582210800000|2020-02-20 15:00:00|1718|1712|1717.8|1711.8|1718.5|1712.5|1715.8|1709.8|193
1582214400000|2020-02-20 16:00:00|1718|1712|1715.8|1709.8|1718.8|1712.8|1711.5|1705.5|214
1582218000000|2020-02-20 17:00:00|1716|1710|1715.3|1709.3|1717.3|1711.3|1714.8|1708.8|45
1582246800000|2020-02-21 01:00:00|1715.4|1709.4|1712.8|1706.8|1715.4|1709.4|1711.9|1705.9|130
1582250400000|2020-02-21 02:00:00|1712.6|1706.6|1710.3|1704.3|1713.3|1707.3|1710.3|1704.3|34
1582254000000|2020-02-21 03:00:00|1710.4|1704.4|1711|1705|1711|1705|1709.9|1703.9|26
1582257600000|2020-02-21 04:00:00|1710.8|1704.8|1710.8|1704.8|1712.1|1706.1|1710.6|1704.6|36
1582261200000|2020-02-21 05:00:00|1711|1705|1708.8|1702.8|1711.3|1705.3|1708.5|1702.5|65
1582264800000|2020-02-21 06:00:00|1708.9|1702.9|1708.9|1702.9|1709.3|1703.3|1708.4|1702.4|55
1582268400000|2020-02-21 07:00:00|1709.4|1703.4|1708.3|1702.3|1709.6|1703.6|1708|1702|51
1582272000000|2020-02-21 08:00:00|1708|1702|1708.8|1702.8|1709.3|1703.3|1704.3|1698.3|148
1582275600000|2020-02-21 09:00:00|1709|1703|1708.8|1702.8|1711.3|1705.3|1707.5|1701.5|139
1582279200000|2020-02-21 10:00:00|1709.3|1703.3|1708.3|1702.3|1710.3|1704.3|1708|1702|86
1582282800000|2020-02-21 11:00:00|1708.5|1702.5|1709.3|1703.3|1709.5|1703.5|1706.5|1700.5|59
1582286400000|2020-02-21 12:00:00|1709|1703|1707.8|1701.8|1710.5|1704.5|1707.8|1701.8|92
1582290000000|2020-02-21 13:00:00|1708|1702|1711.3|1705.3|1712|1706|1705.3|1699.3|184
1582293600000|2020-02-21 14:00:00|1711|1705|1708.5|1702.5|1711.5|1705.5|1706.8|1700.8|157
1582297200000|2020-02-21 15:00:00|1708.8|1702.8|1717.3|1711.3|1720.5|1714.5|1706.8|1700.8|281
1582300800000|2020-02-21 16:00:00|1717.5|1711.5|1712.8|1706.8|1717.5|1711.5|1710.8|1704.8|249
1582304400000|2020-02-21 17:00:00|1713|1707|1713|1707|1714.8|1708.8|1712.5|1706.5|52
1582506000000|2020-02-24 01:00:00|1717.3|1705.3|1704.3|1698.3|1717.3|1705.3|1701.8|1695.8|292
1582509600000|2020-02-24 02:00:00|1704|1698|1702.9|1696.9|1704.5|1698.5|1702.4|1696.4|80
1582513200000|2020-02-24 03:00:00|1702.6|1696.6|1703.9|1697.9|1703.9|1697.9|1702.6|1696.6|16
1582520400000|2020-02-24 05:00:00|1704|1698|1703.6|1697.6|1704.4|1698.4|1703.6|1697.6|13
1582524000000|2020-02-24 06:00:00|1703.5|1697.5|1704.4|1698.4|1708.1|1702.1|1702.4|1696.4|97
1582527600000|2020-02-24 07:00:00|1704.6|1698.6|1703|1697|1704.6|1698.6|1702|1696|88
1582531200000|2020-02-24 08:00:00|1703.3|1697.3|1700.5|1694.5|1703.8|1697.8|1699.3|1693.3|148
1582534800000|2020-02-24 09:00:00|1700.3|1694.3|1704.8|1698.8|1705.3|1699.3|1699.3|1693.3|173
1582538400000|2020-02-24 10:00:00|1705|1699|1703.8|1697.8|1706.3|1700.3|1703.3|1697.3|91
1582542000000|2020-02-24 11:00:00|1703.5|1697.5|1702|1696|1703.5|1697.5|1701.5|1695.5|85
1582545600000|2020-02-24 12:00:00|1702.3|1696.3|1700.8|1694.8|1703.3|1697.3|1700.3|1694.3|71
1582549200000|2020-02-24 13:00:00|1700|1694|1699.8|1693.8|1704|1698|1695.8|1689.8|234
1582552800000|2020-02-24 14:00:00|1700|1694|1700.8|1694.8|1703.8|1697.8|1698.8|1692.8|216
1582556400000|2020-02-24 15:00:00|1700.5|1694.5|1701.8|1695.8|1707.5|1701.5|1700.3|1694.3|250
1582560000000|2020-02-24 16:00:00|1701.5|1695.5|1703.5|1697.5|1704.8|1698.8|1699.5|1693.5|253
1582563600000|2020-02-24 17:00:00|1704.3|1698.3|1701.3|1695.3|1704.8|1698.8|1699.3|1693.3|91
1582592400000|2020-02-25 01:00:00|1704.5|1698.5|1704|1698|1704.9|1698.9|1702.8|1696.8|62
1582596000000|2020-02-25 02:00:00|1704.1|1698.1|1705.5|1699.5|1706.8|1700.8|1704.1|1698.1|44
1582599600000|2020-02-25 03:00:00|1704.9|1698.9|1704.5|1698.5|1705|1699|1703.9|1697.9|26
1582603200000|2020-02-25 04:00:00|1703.8|1697.8|1701.4|1695.4|1704.5|1698.5|1701.4|1695.4|22
1582606800000|2020-02-25 05:00:00|1701.8|1695.8|1702.3|1696.3|1702.3|1696.3|1700.4|1694.4|71
1582610400000|2020-02-25 06:00:00|1702|1696|1706.3|1700.3|1706.8|1700.8|1701.8|1695.8|69
1582614000000|2020-02-25 07:00:00|1706.5|1700.5|1704.8|1698.8|1707.8|1701.8|1704.5|1698.5|116
1582617600000|2020-02-25 08:00:00|1704.5|1698.5|1708.3|1702.3|1709.5|1703.5|1704.3|1698.3|115
1582621200000|2020-02-25 09:00:00|1708.5|1702.5|1706|1700|1709.3|1703.3|1706|1700|87
1582624800000|2020-02-25 10:00:00|1706.3|1700.3|1706.8|1700.8|1706.8|1700.8|1704.8|1698.8|41
1582628400000|2020-02-25 11:00:00|1706.5|1700.5|1707|1701|1708.5|1702.5|1705.3|1699.3|83
1582632000000|2020-02-25 12:00:00|1707.3|1701.3|1708|1702|1708.8|1702.8|1705.3|1699.3|137
1582635600000|2020-02-25 13:00:00|1708.3|1702.3|1710.5|1704.5|1713|1707|1706.8|1700.8|184
1582639200000|2020-02-25 14:00:00|1710.8|1704.8|1717.8|1711.8|1717.8|1711.8|1710.8|1704.8|229
1582642800000|2020-02-25 15:00:00|1717.5|1711.5|1710.8|1704.8|1717.5|1711.5|1707.3|1701.3|330
1582646400000|2020-02-25 16:00:00|1710.5|1704.5|1708.8|1702.8|1712|1706|1704.5|1698.5|257
1582650000000|2020-02-25 17:00:00|1709|1703|1706|1700|1710.3|1704.3|1705.3|1699.3|56
1582678800000|2020-02-26 01:00:00|1706.8|1700.8|1706.8|1700.8|1708.3|1702.3|1704.8|1698.8|118
1582682400000|2020-02-26 02:00:00|1706.5|1700.5|1706.3|1700.3|1707.8|1701.8|1706.3|1700.3|33
1582686000000|2020-02-26 03:00:00|1706.4|1700.4|1706.3|1700.3|1706.9|1700.9|1706|1700|19
1582689600000|2020-02-26 04:00:00|1706|1700|1706|1700|1706|1700|1706|1700|1
1582693200000|2020-02-26 05:00:00|1705.8|1699.8|1701.4|1695.4|1706|1700|1700.6|1694.6|55
1582696800000|2020-02-26 06:00:00|1701.5|1695.5|1703.5|1697.5|1703.9|1697.9|1701.4|1695.4|53
1582700400000|2020-02-26 07:00:00|1703.4|1697.4|1703|1697|1703.4|1697.4|1696.3|1690.3|203
1582704000000|2020-02-26 08:00:00|1702.8|1696.8|1705|1699|1707.5|1701.5|1701.3|1695.3|188
1582707600000|2020-02-26 09:00:00|1704.8|1698.8|1697.3|1691.3|1706.8|1700.8|1694|1688|265
1582711200000|2020-02-26 10:00:00|1697.5|1691.5|1699.8|1693.8|1701.8|1695.8|1697.5|1691.5|136
1582714800000|2020-02-26 11:00:00|1700|1694|1701.3|1695.3|1701.3|1695.3|1699|1693|107
1582718400000|2020-02-26 12:00:00|1701|1695|1701.8|1695.8|1704.8|1698.8|1699.3|1693.3|162
1582722000000|2020-02-26 13:00:00|1702|1696|1704.3|1698.3|1704.5|1698.5|1699.8|1693.8|155
1582725600000|2020-02-26 14:00:00|1704|1698|1706.3|1700.3|1706.3|1700.3|1702|1696|152
1582729200000|2020-02-26 15:00:00|1705.8|1699.8|1707.5|1701.5|1710.3|1704.3|1704.8|1698.8|149
1582732800000|2020-02-26 16:00:00|1707|1701|1700.5|1694.5|1707|1701|1699|1693|260
1582736400000|2020-02-26 17:00:00|1700.8|1694.8|1701.5|1695.5|1702.5|1696.5|1699|1693|69
1582765200000|2020-02-27 01:00:00|1703|1697|1702.3|1696.3|1703.1|1697.1|1700.8|1694.8|79
1582768800000|2020-02-27 02:00:00|1702.1|1696.1|1700|1694|1702.8|1696.8|1700|1694|27
1582772400000|2020-02-27 03:00:00|1700.1|1694.1|1698.5|1692.5|1701|1695|1698|1692|30
1582776000000|2020-02-27 04:00:00|1698.8|1692.8|1699|1693|1699.5|1693.5|1698.4|1692.4|21
1582779600000|2020-02-27 05:00:00|1699.3|1693.3|1698.8|1692.8|1699.6|1693.6|1698.5|1692.5|9
1582783200000|2020-02-27 06:00:00|1698.5|1692.5|1697.6|1691.6|1698.6|1692.6|1695.3|1689.3|48
1582786800000|2020-02-27 07:00:00|1697.9|1691.9|1703.3|1697.3|1703.3|1697.3|1697.3|1691.3|163
1582790400000|2020-02-27 08:00:00|1703|1697|1699.3|1693.3|1703|1697|1695.8|1689.8|223
1582794000000|2020-02-27 09:00:00|1699.5|1693.5|1698.8|1692.8|1702.3|1696.3|1696.5|1690.5|145
1582797600000|2020-02-27 10:00:00|1699|1693|1698.3|1692.3|1700.5|1694.5|1697|1691|115
1582801200000|2020-02-27 11:00:00|1698.5|1692.5|1693|1687|1699.5|1693.5|1692|1686|124
1582804800000|2020-02-27 12:00:00|1692.8|1686.8|1694.5|1688.5|1694.8|1688.8|1690.5|1684.5|170
1582808400000|2020-02-27 13:00:00|1694.8|1688.8|1694.5|1688.5|1697.3|1691.3|1693|1687|151
1582812000000|2020-02-27 14:00:00|1694.3|1688.3|1690.8|1684.8|1695|1689|1690.8|1684.8|169
1582815600000|2020-02-27 15:00:00|1691|1685|1689.8|1683.8|1692.8|1686.8|1685|1679|241
1582819200000|2020-02-27 16:00:00|1689.5|1683.5|1693.3|1687.3|1695.3|1689.3|1687|1681|355
1582822800000|2020-02-27 17:00:00|1693|1687|1693|1687|1695|1689|1690.5|1684.5|121
1582851600000|2020-02-28 01:00:00|1693.1|1687.1|1689.5|1683.5|1693.1|1687.1|1685.4|1679.4|149
1582855200000|2020-02-28 02:00:00|1689.3|1683.3|1683|1677|1689.3|1683.3|1682.5|1676.5|142
1582858800000|2020-02-28 03:00:00|1682.9|1676.9|1680|1674|1683.4|1677.4|1679.8|1673.8|175
1582862400000|2020-02-28 04:00:00|1680.3|1674.3|1681.8|1675.8|1681.8|1675.8|1679.5|1673.5|59
1582866000000|2020-02-28 05:00:00|1681.6|1675.6|1676|1670|1681.8|1675.8|1675.3|1669.3|122
1582869600000|2020-02-28 06:00:00|1676.5|1670.5|1670.5|1664.5|1677.5|1671.5|1668.4|1662.4|176
1582873200000|2020-02-28 07:00:00|1670.8|1664.8|1670.5|1664.5|1673.8|1667.8|1668.1|1662.1|256
1582876800000|2020-02-28 08:00:00|1670.8|1664.8|1675|1669|1676.5|1670.5|1669.8|1663.8|240
1582880400000|2020-02-28 09:00:00|1675.3|1669.3|1678.5|1672.5|1680.8|1674.8|1675|1669|232
1582884000000|2020-02-28 10:00:00|1678.8|1672.8|1682.8|1676.8|1683.3|1677.3|1678.3|1672.3|197
1582887600000|2020-02-28 11:00:00|1683|1677|1695.5|1689.5|1697|1691|1682.5|1676.5|312
1582891200000|2020-02-28 12:00:00|1695.3|1689.3|1686|1680|1695.3|1689.3|1686|1680|276
1582894800000|2020-02-28 13:00:00|1685.8|1679.8|1686.1|1680.1|1688.5|1682.5|1684.4|1678.4|227
1582898400000|2020-02-28 14:00:00|1685.6|1679.6|1685.9|1679.9|1690.4|1684.4|1685.6|1679.6|291
1582902000000|2020-02-28 15:00:00|1685.6|1679.6|1680.4|1674.4|1685.9|1679.9|1676.1|1670.1|411
1582905600000|2020-02-28 16:00:00|1680.1|1674.1|1696|1690|1698.8|1692.8|1679.1|1673.1|467
1582909200000|2020-02-28 17:00:00|1695.5|1689.5|1696.9|1690.9|1697.5|1691.5|1695.3|1689.3|93
1583110800000|2020-03-02 01:00:00|1705.5|1693.5|1690.5|1684.5|1705.5|1693.5|1689.4|1683.4|184
1583114400000|2020-03-02 02:00:00|1690.8|1684.8|1701.3|1695.3|1702.3|1696.3|1690.5|1684.5|274
1583118000000|2020-03-02 03:00:00|1701.5|1695.5|1702.8|1696.8|1702.8|1696.8|1700.6|1694.6|75
1583121600000|2020-03-02 04:00:00|1703|1697|1706.8|1700.8|1706.8|1700.8|1702.5|1696.5|51
1583125200000|2020-03-02 05:00:00|1706.6|1700.6|1706.5|1700.5|1706.6|1700.6|1704|1698|92
1583128800000|2020-03-02 06:00:00|1707|1701|1710|1704|1713.8|1707.8|1705.5|1699.5|114
1583132400000|2020-03-02 07:00:00|1709.5|1703.5|1704.5|1698.5|1711.8|1705.8|1704|1698|298
1583136000000|2020-03-02 08:00:00|1704.8|1698.8|1712.8|1706.8|1718.3|1712.3|1704.5|1698.5|413
1583139600000|2020-03-02 09:00:00|1713|1707|1706.8|1700.8|1713.8|1707.8|1706|1700|225
1583143200000|2020-03-02 10:00:00|1707|1701|1703.9|1697.9|1707.3|1701.3|1702.4|1696.4|145
1583146800000|2020-03-02 11:00:00|1704.1|1698.1|1698.4|1692.4|1704.1|1698.1|1697.6|1691.6|268
1583150400000|2020-03-02 12:00:00|1698.6|1692.6|1702.1|1696.1|1704.4|1698.4|1696.1|1690.1|278
1583154000000|2020-03-02 13:00:00|1702.4|1696.4|1707.4|1701.4|1708.9|1702.9|1701.1|1695.1|346
1583157600000|2020-03-02 14:00:00|1707.1|1701.1|1715.9|1709.9|1716.9|1710.9|1704.6|1698.6|350
1583161200000|2020-03-02 15:00:00|1716.1|1710.1|1718.9|1712.9|1722.1|1716.1|1715.1|1709.1|295
1583164800000|2020-03-02 16:00:00|1718.6|1712.6|1718.1|1712.1|1721.9|1715.9|1714.1|1708.1|364
1583168400000|2020-03-02 17:00:00|1717.4|1711.4|1722.1|1716.1|1722.1|1716.1|1716.9|1710.9|120
1583197200000|2020-03-03 01:00:00|1720.9|1714.9|1719.6|1713.6|1721.6|1715.6|1718.6|1712.6|149
1583200800000|2020-03-03 02:00:00|1719.4|1713.4|1717.6|1711.6|1719.9|1713.9|1717.4|1711.4|70
1583204400000|2020-03-03 03:00:00|1717.9|1711.9|1718.6|1712.6|1719.9|1713.9|1717.4|1711.4|41
1583208000000|2020-03-03 04:00:00|1718.9|1712.9|1720.6|1714.6|1720.6|1714.6|1716.9|1710.9|63
1583211600000|2020-03-03 05:00:00|1720.9|1714.9|1722.9|1716.9|1723.4|1717.4|1719.9|1713.9|258
1583215200000|2020-03-03 06:00:00|1723.1|1717.1|1718.9|1712.9|1723.1|1717.1|1718.1|1712.1|178
1583218800000|2020-03-03 07:00:00|1718.6|1712.6|1717.1|1711.1|1718.6|1712.6|1716.4|1710.4|112
1583222400000|2020-03-03 08:00:00|1716.9|1710.9|1717.5|1711.5|1722.3|1716.3|1715.1|1709.1|255
1583226000000|2020-03-03 09:00:00|1717.8|1711.8|1727.3|1721.3|1727.8|1721.8|1717.8|1711.8|181
1583229600000|2020-03-03 10:00:00|1727|1721|1724.8|1718.8|1728.8|1722.8|1722.8|1716.8|134
1583233200000|2020-03-03 11:00:00|1724.5|1718.5|1722.8|1716.8|1724.5|1718.5|1720.3|1714.3|86
1583236800000|2020-03-03 12:00:00|1723|1717|1725.3|1719.3|1726.3|1720.3|1721.8|1715.8|203
1583240400000|2020-03-03 13:00:00|1725|1719|1728|1722|1728|1722|1723|1717|213
1583244000000|2020-03-03 14:00:00|1727.8|1721.8|1726|1720|1729.3|1723.3|1721.3|1715.3|292
1583247600000|2020-03-03 15:00:00|1726.3|1720.3|1735|1729|1736.8|1730.8|1725.5|1719.5|621
1583251200000|2020-03-03 16:00:00|1734.8|1728.8|1726.8|1720.8|1734.8|1728.8|1720.9|1714.9|615
1583254800000|2020-03-03 17:00:00|1725.3|1719.3|1726.9|1720.9|1729.1|1723.1|1725.3|1719.3|96
1583283600000|2020-03-04 01:00:00|1730.4|1724.4|1723.9|1717.9|1731.5|1725.5|1723.9|1717.9|254
1583287200000|2020-03-04 02:00:00|1723.8|1717.8|1725.1|1719.1|1726.1|1720.1|1720.3|1714.3|182
1583290800000|2020-03-04 03:00:00|1725.6|1719.6|1726.6|1720.6|1726.9|1720.9|1725.6|1719.6|51
1583294400000|2020-03-04 04:00:00|1726|1720|1726.9|1720.9|1727.5|1721.5|1725.4|1719.4|41
1583298000000|2020-03-04 05:00:00|1726.6|1720.6|1726|1720|1727.5|1721.5|1725.9|1719.9|35
1583301600000|2020-03-04 06:00:00|1725.5|1719.5|1725.3|1719.3|1728|1722|1725.3|1719.3|112
1583305200000|2020-03-04 07:00:00|1725.4|1719.4|1725|1719|1727.8|1721.8|1724.3|1718.3|153
1583308800000|2020-03-04 08:00:00|1724.8|1718.8|1735.8|1729.8|1735.8|1729.8|1724.3|1718.3|159
1583312400000|2020-03-04 09:00:00|1736|1730|1735.3|1729.3|1736.8|1730.8|1733.8|1727.8|104
1583316000000|2020-03-04 10:00:00|1735.5|1729.5|1734|1728|1736.8|1730.8|1733.8|1727.8|62
1583319600000|2020-03-04 11:00:00|1733.8|1727.8|1733.3|1727.3|1734.8|1728.8|1730.3|1724.3|117
1583323200000|2020-03-04 12:00:00|1733|1727|1735.8|1729.8|1736.8|1730.8|1731.8|1725.8|113
1583326800000|2020-03-04 13:00:00|1735.3|1729.3|1732.3|1726.3|1735.5|1729.5|1730.5|1724.5|215
1583330400000|2020-03-04 14:00:00|1731.8|1725.8|1733.8|1727.8|1733.8|1727.8|1728|1722|225
1583334000000|2020-03-04 15:00:00|1734.3|1728.3|1734|1728|1736.3|1730.3|1732|1726|169
1583337600000|2020-03-04 16:00:00|1734.3|1728.3|1727.5|1721.5|1735.3|1729.3|1724.5|1718.5|270
1583341200000|2020-03-04 17:00:00|1727.8|1721.8|1727.1|1721.1|1728.8|1722.8|1726.8|1720.8|51
1583370000000|2020-03-05 01:00:00|1729.6|1723.6|1727.1|1721.1|1729.8|1723.8|1725.3|1719.3|193
1583373600000|2020-03-05 02:00:00|1726.9|1720.9|1729.9|1723.9|1730.1|1724.1|1725.8|1719.8|103
1583377200000|2020-03-05 03:00:00|1730.4|1724.4|1730.8|1724.8|1730.8|1724.8|1730.4|1724.4|10
1583380800000|2020-03-05 04:00:00|1730.5|1724.5|1730.3|1724.3|1730.5|1724.5|1730.3|1724.3|4
1583384400000|2020-03-05 05:00:00|1729.8|1723.8|1731.8|1725.8|1732|1726|1729.8|1723.8|40
1583388000000|2020-03-05 06:00:00|1731.4|1725.4|1730.3|1724.3|1732.5|1726.5|1729.8|1723.8|155
1583391600000|2020-03-05 07:00:00|1730.4|1724.4|1731.3|1725.3|1732.1|1726.1|1730.4|1724.4|64
1583395200000|2020-03-05 08:00:00|1731.5|1725.5|1734.8|1728.8|1735.8|1729.8|1731.3|1725.3|82
1583398800000|2020-03-05 09:00:00|1734.5|1728.5|1730.8|1724.8|1734.5|1728.5|1729|1723|135
1583402400000|2020-03-05 10:00:00|1730.5|1724.5|1732.5|1726.5|1735.5|1729.5|1730.5|1724.5|172
1583406000000|2020-03-05 11:00:00|1732.8|1726.8|1730.5|1724.5|1735.3|1729.3|1730.3|1724.3|137
1583409600000|2020-03-05 12:00:00|1730.8|1724.8|1730.5|1724.5|1733.5|1727.5|1730.5|1724.5|151
1583413200000|2020-03-05 13:00:00|1730.3|1724.3|1729.5|1723.5|1731.3|1725.3|1726.8|1720.8|205
1583416800000|2020-03-05 14:00:00|1729.8|1723.8|1730.8|1724.8|1731.8|1725.8|1728|1722|148
1583420400000|2020-03-05 15:00:00|1731|1725|1730.8|1724.8|1732.3|1726.3|1726.8|1720.8|180
1583424000000|2020-03-05 16:00:00|1730.5|1724.5|1721.3|1715.3|1732|1726|1720.5|1714.5|209
1583427600000|2020-03-05 17:00:00|1721|1715|1721.9|1715.9|1722.4|1716.4|1720.3|1714.3|67
1583456400000|2020-03-06 01:00:00|1716.9|1710.9|1716|1710|1720|1714|1714.3|1708.3|491
1583460000000|2020-03-06 02:00:00|1716.3|1710.3|1714.9|1708.9|1719.4|1713.4|1714.5|1708.5|171
1583463600000|2020-03-06 03:00:00|1715.1|1709.1|1716.4|1710.4|1717.8|1711.8|1714.4|1708.4|55
1583467200000|2020-03-06 04:00:00|1715.5|1709.5|1712.8|1706.8|1716.4|1710.4|1712.8|1706.8|26
1583470800000|2020-03-06 05:00:00|1712.6|1706.6|1712.8|1706.8|1714.4|1708.4|1710.6|1704.6|87
1583474400000|2020-03-06 06:00:00|1713|1707|1712.3|1706.3|1716.3|1710.3|1710.5|1704.5|95
1583478000000|2020-03-06 07:00:00|1712.5|1706.5|1712|1706|1715.3|1709.3|1711.6|1705.6|128
1583481600000|2020-03-06 08:00:00|1712.3|1706.3|1716.8|1710.8|1718.8|1712.8|1711.8|1705.8|211
1583485200000|2020-03-06 09:00:00|1716.5|1710.5|1716.8|1710.8|1719.3|1713.3|1715.3|1709.3|133
1583488800000|2020-03-06 10:00:00|1717|1711|1716.3|1710.3|1717.5|1711.5|1712|1706|183
1583492400000|2020-03-06 11:00:00|1716.5|1710.5|1715.8|1709.8|1717|1711|1714.5|1708.5|92
1583496000000|2020-03-06 12:00:00|1715.5|1709.5|1711|1705|1716.3|1710.3|1710|1704|131
1583499600000|2020-03-06 13:00:00|1711.3|1705.3|1709|1703|1712.3|1706.3|1706.3|1700.3|339
1583503200000|2020-03-06 14:00:00|1708.8|1702.8|1699.3|1693.3|1710|1704|1698.8|1692.8|285
1583506800000|2020-03-06 15:00:00|1699.5|1693.5|1695|1689|1704.8|1698.8|1694.5|1688.5|398
1583510400000|2020-03-06 16:00:00|1695.5|1689.5|1688.5|1682.5|1700.8|1694.8|1687.8|1681.8|352
1583514000000|2020-03-06 17:00:00|1688.8|1682.8|1689.1|1683.1|1689.3|1683.3|1685.4|1679.4|107
1583715600000|2020-03-09 01:00:00|1691.8|1679.8|1677.9|1671.9|1691.8|1679.8|1676.8|1670.8|532
1583719200000|2020-03-09 02:00:00|1678.6|1672.6|1677.9|1671.9|1681.6|1675.6|1675.8|1669.8|135
1583722800000|2020-03-09 03:00:00|1677.8|1671.8|1676.4|1670.4|1677.8|1671.8|1673.3|1667.3|121
1583726400000|2020-03-09 04:00:00|1676.3|1670.3|1672.5|1666.5|1676.3|1670.3|1671.8|1665.8|86
1583730000000|2020-03-09 05:00:00|1672.3|1666.3|1671|1665|1672.3|1666.3|1670.3|1664.3|52
1583733600000|2020-03-09 06:00:00|1670.9|1664.9|1665.3|1659.3|1671|1665|1662.5|1656.5|122
1583737200000|2020-03-09 07:00:00|1664.9|1658.9|1647.5|1641.5|1666.5|1660.5|1647|1641|390
1583740800000|2020-03-09 08:00:00|1647.8|1641.8|1661.3|1655.3|1662|1656|1647.8|1641.8|323
1583744400000|2020-03-09 09:00:00|1661.5|1655.5|1665.3|1659.3|1666.3|1660.3|1660|1654|245
1583748000000|2020-03-09 10:00:00|1665.5|1659.5|1666.3|1660.3|1670|1664|1661.8|1655.8|256
1583751600000|2020-03-09 11:00:00|1666|1660|1667|1661|1670|1664|1664|1658|170
1583755200000|2020-03-09 12:00:00|1666.8|1660.8|1668|1662|1672|1666|1666.3|1660.3|284
1583758800000|2020-03-09 13:00:00|1667.8|1661.8|1673.5|1667.5|1676|1670|1666.5|1660.5|371
1583762400000|2020-03-09 14:00:00|1673.3|1667.3|1674.3|1668.3|1679|1673|1669|1663|466
1583766000000|2020-03-09 15:00:00|1674.5|1668.5|1686.3|1680.3|1688.8|1682.8|1672.3|1666.3|418
1583769600000|2020-03-09 16:00:00|1686.5|1680.5|1692.5|1686.5|1696.8|1690.8|1682|1676|557
1583773200000|2020-03-09 17:00:00|1692.8|1686.8|1691|1685|1692.8|1686.8|1689.8|1683.8|128
1583802000000|2020-03-10 01:00:00|1694.5|1682.5|1686.6|1680.6|1694.5|1685.4|1684.3|1678.3|241
1583805600000|2020-03-10 02:00:00|1686.3|1680.3|1681|1675|1686.3|1680.3|1680.4|1674.4|183
1583809200000|2020-03-10 03:00:00|1680.9|1674.9|1690|1684|1691.4|1685.4|1680.3|1674.3|147
1583812800000|2020-03-10 04:00:00|1690.1|1684.1|1691.3|1685.3|1691.6|1685.6|1690.1|1684.1|22
1583816400000|2020-03-10 05:00:00|1691.4|1685.4|1695.5|1689.5|1697.1|1691.1|1691.4|1685.4|119
1583820000000|2020-03-10 06:00:00|1695.6|1689.6|1694.4|1688.4|1697.1|1691.1|1694.4|1688.4|68
1583823600000|2020-03-10 07:00:00|1694.1|1688.1|1692.8|1686.8|1695.6|1689.6|1685.9|1679.9|183
1583827200000|2020-03-10 08:00:00|1692.5|1686.5|1696.3|1690.3|1697.8|1691.8|1689.3|1683.3|232
1583830800000|2020-03-10 09:00:00|1696.5|1690.5|1710.3|1704.3|1713|1707|1695.5|1689.5|318
1583834400000|2020-03-10 10:00:00|1710.5|1704.5|1713.3|1707.3|1717|1711|1709.5|1703.5|291
1583838000000|2020-03-10 11:00:00|1712.8|1706.8|1716.5|1710.5|1716.8|1710.8|1711.8|1705.8|202
1583841600000|2020-03-10 12:00:00|1716.3|1710.3|1711.5|1705.5|1716.5|1710.5|1707.3|1701.3|348
1583845200000|2020-03-10 13:00:00|1712|1706|1707.5|1701.5|1713.8|1707.8|1702.5|1696.5|397
1583848800000|2020-03-10 14:00:00|1707.3|1701.3|1704.3|1698.3|1709.8|1703.8|1699.5|1693.5|225
1583852400000|2020-03-10 15:00:00|1705|1699|1698|1692|1711.5|1705.5|1698|1692|374
1583856000000|2020-03-10 16:00:00|1698.3|1692.3|1701.9|1695.9|1704.6|1698.6|1693|1687|463
1583859600000|2020-03-10 17:00:00|1702.1|1696.1|1701.9|1695.9|1704.6|1698.6|1699.1|1693.1|126
1583888400000|2020-03-11 01:00:00|1706.8|1694.8|1693.4|1687.4|1706.8|1698.4|1689.3|1683.3|330
1583892000000|2020-03-11 02:00:00|1693|1687|1689.8|1683.8|1694.5|1688.5|1689.4|1683.4|234
1583895600000|2020-03-11 03:00:00|1690.4|1684.4|1694.6|1688.6|1698.6|1692.6|1689.8|1683.8|162
1583899200000|2020-03-11 04:00:00|1695.5|1689.5|1698.3|1692.3|1700.9|1694.9|1695.5|1689.5|95
1583902800000|2020-03-11 05:00:00|1698.1|1692.1|1690.8|1684.8|1698.8|1692.8|1689.4|1683.4|198
1583906400000|2020-03-11 06:00:00|1690.9|1684.9|1691.3|1685.3|1694.1|1688.1|1690.1|1684.1|113
1583910000000|2020-03-11 07:00:00|1691.5|1685.5|1700.3|1694.3|1700.3|1694.3|1691.1|1685.1|182
1583913600000|2020-03-11 08:00:00|1700.5|1694.5|1697|1691|1700.8|1694.8|1692.5|1686.5|245
1583917200000|2020-03-11 09:00:00|1697.3|1691.3|1695|1689|1698|1692|1691|1685|224
1583920800000|2020-03-11 10:00:00|1694.8|1688.8|1695.5|1689.5|1695.8|1689.8|1691.3|1685.3|224
1583924400000|2020-03-11 11:00:00|1695.8|1689.8|1693|1687|1696.3|1690.3|1691.3|1685.3|132
1583928000000|2020-03-11 12:00:00|1693.3|1687.3|1690.8|1684.8|1696.5|1690.5|1689.3|1683.3|202
1583931600000|2020-03-11 13:00:00|1690.5|1684.5|1692|1686|1694.5|1688.5|1686.8|1680.8|268
1583935200000|2020-03-11 14:00:00|1692.3|1686.3|1696.8|1690.8|1700|1694|1689|1683|442
1583938800000|2020-03-11 15:00:00|1696.5|1690.5|1679.3|1673.3|1699.8|1693.8|1678.8|1672.8|440
1583942400000|2020-03-11 16:00:00|1679|1673|1676.6|1670.6|1683.5|1677.5|1674|1668|414
1583946000000|2020-03-11 17:00:00|1676.4|1670.4|1676.1|1670.1|1679.6|1673.6|1674.4|1668.4|86
1583974800000|2020-03-12 01:00:00|1678.5|1666.5|1671|1665|1678.5|1671.9|1670.5|1664.5|288
1583978400000|2020-03-12 02:00:00|1670.8|1664.8|1669.8|1663.8|1674.8|1668.8|1666.6|1660.6|251
1583982000000|2020-03-12 03:00:00|1670.1|1664.1|1673|1667|1676.1|1670.1|1668.9|1662.9|222
1583985600000|2020-03-12 04:00:00|1672.9|1666.9|1671.9|1665.9|1674.5|1668.5|1671.1|1665.1|87
1583989200000|2020-03-12 05:00:00|1672.4|1666.4|1673|1667|1676.6|1670.6|1670.5|1664.5|108
1583992800000|2020-03-12 06:00:00|1672.8|1666.8|1668.6|1662.6|1673.1|1667.1|1667.5|1661.5|232
1583996400000|2020-03-12 07:00:00|1668.4|1662.4|1675|1669|1675|1669|1663.9|1657.9|230
1584000000000|2020-03-12 08:00:00|1674.8|1668.8|1671.8|1665.8|1676|1670|1671.3|1665.3|140
1584003600000|2020-03-12 09:00:00|1672|1666|1667.8|1661.8|1672.3|1666.3|1667.3|1661.3|151
1584007200000|2020-03-12 10:00:00|1668.5|1662.5|1669.8|1663.8|1673.8|1667.8|1668.5|1662.5|217
1584010800000|2020-03-12 11:00:00|1670.3|1664.3|1666.3|1660.3|1671|1665|1665.8|1659.8|167
1584014400000|2020-03-12 12:00:00|1666.5|1660.5|1661.3|1655.3|1671|1665|1659.5|1653.5|284
1584018000000|2020-03-12 13:00:00|1661.8|1655.8|1657.8|1651.8|1666|1660|1655|1649|301
1584021600000|2020-03-12 14:00:00|1657.5|1651.5|1664.5|1658.5|1666.8|1660.8|1657.5|1651.5|335
1584025200000|2020-03-12 15:00:00|1664.8|1658.8|1665.5|1659.5|1666.8|1660.8|1661.8|1655.8|289
1584028800000|2020-03-12 16:00:00|1665.8|1659.8|1669.5|1663.5|1671.5|1665.5|1659.3|1653.3|382
1584032400000|2020-03-12 17:00:00|1669.8|1663.8|1663.8|1657.8|1670.8|1664.8|1663|1657|137
1584061200000|2020-03-13 01:00:00|1666.8|1654.8|1656.1|1650.1|1666.8|1654.8|1655.4|1649.4|143
1584064800000|2020-03-13 02:00:00|1655.9|1649.9|1663|1657|1663|1657|1654.9|1648.9|130
1584068400000|2020-03-13 03:00:00|1663.1|1657.1|1662.5|1656.5|1664.1|1658.1|1660.6|1654.6|67
1584072000000|2020-03-13 04:00:00|1662.4|1656.4|1665.1|1659.1|1665.5|1659.5|1662.3|1656.3|32
1584075600000|2020-03-13 05:00:00|1665.6|1659.6|1676.6|1670.6|1679.1|1673.1|1665.6|1659.6|409
1584079200000|2020-03-13 06:00:00|1676.1|1670.1|1670.1|1664.1|1676.1|1670.1|1666.4|1660.4|331
1584082800000|2020-03-13 07:00:00|1669.5|1663.5|1685.3|1679.3|1685.8|1679.8|1667.6|1661.6|338
1584086400000|2020-03-13 08:00:00|1686|1680|1693.3|1687.3|1697.5|1691.5|1682|1676|449
1584090000000|2020-03-13 09:00:00|1693|1687|1707|1701|1707.8|1701.8|1692.5|1686.5|398
1584093600000|2020-03-13 10:00:00|1707.3|1701.3|1706|1700|1715.3|1709.3|1702.3|1696.3|357
1584097200000|2020-03-13 11:00:00|1705.8|1699.8|1704|1698|1712.3|1706.3|1702.9|1696.9|347
1584100800000|2020-03-13 12:00:00|1704.3|1698.3|1698.8|1692.8|1708.8|1702.8|1696.5|1690.5|426
1584104400000|2020-03-13 13:00:00|1698.5|1692.5|1683.3|1677.3|1699.8|1693.8|1683.3|1677.3|336
1584108000000|2020-03-13 14:00:00|1683|1677|1680.8|1674.8|1687.8|1681.8|1679.3|1673.3|532
1584111600000|2020-03-13 15:00:00|1680.3|1674.3|1678|1672|1680.8|1674.8|1669.3|1663.3|463
1584115200000|2020-03-13 16:00:00|1677.8|1671.8|1685.3|1679.3|1690.5|1684.5|1674.4|1668.4|707
1584118800000|2020-03-13 17:00:00|1685.5|1679.5|1690.5|1684.5|1691.5|1685.5|1682.5|1676.5|125
1584320400000|2020-03-16 01:00:00|1694.8|1682.8|1686.1|1680.1|1694.8|1684.3|1685.8|1679.8|272
1584324000000|2020-03-16 02:00:00|1686.3|1680.3|1682.1|1676.1|1686.9|1680.9|1681.9|1675.9|175
1584327600000|2020-03-16 03:00:00|1681.5|1675.5|1680.1|1674.1|1681.5|1675.5|1678.1|1672.1|67
1584331200000|2020-03-16 04:00:00|1679.8|1673.8|1680.3|1674.3|1680.6|1674.6|1679.4|1673.4|35
1584334800000|2020-03-16 05:00:00|1679.9|1673.9|1677.1|1671.1|1680.6|1674.6|1676.9|1670.9|111
1584338400000|2020-03-16 06:00:00|1677.4|1671.4|1670.1|1664.1|1678.9|1672.9|1669.9|1663.9|112
1584342000000|2020-03-16 07:00:00|1669.9|1663.9|1680.8|1674.8|1683.1|1677.1|1667|1661|179
1584345600000|2020-03-16 08:00:00|1681|1675|1675.8|1669.8|1681.3|1675.3|1674.8|1668.8|261
1584349200000|2020-03-16 09:00:00|1675.5|1669.5|1665|1659|1675.8|1669.8|1659.8|1653.8|279
1584352800000|2020-03-16 10:00:00|1665.3|1659.3|1667.3|1661.3|1668.3|1662.3|1663.3|1657.3|253
1584356400000|2020-03-16 11:00:00|1667.5|1661.5|1661|1655|1667.8|1661.8|1658.8|1652.8|212
1584360000000|2020-03-16 12:00:00|1660.8|1654.8|1659.3|1653.3|1664|1658|1657|1651|324
1584363600000|2020-03-16 13:00:00|1659.8|1653.8|1660.8|1654.8|1667.5|1661.5|1658|1652|473
1584367200000|2020-03-16 14:00:00|1660.5|1654.5|1677.3|1671.3|1681.5|1675.5|1660.3|1654.3|802
1584370800000|2020-03-16 15:00:00|1676.8|1670.8|1682|1676|1693.5|1687.5|1670.3|1664.3|981
1584374400000|2020-03-16 16:00:00|1682.3|1676.3|1686|1680|1690.8|1683.5|1676.8|1670.8|527
1584378000000|2020-03-16 17:00:00|1685.8|1679.8|1689.5|1683.5|1692.8|1686.8|1685.3|1679.3|226
1584406800000|2020-03-17 01:00:00|1687.5|1675.5|1675.6|1669.6|1687.5|1680.6|1675|1669|387
1584410400000|2020-03-17 02:00:00|1675.9|1669.9|1674.6|1668.6|1675.9|1669.9|1670.1|1664.1|112
1584414000000|2020-03-17 03:00:00|1674.4|1668.4|1677.1|1671.1|1678.9|1672.9|1674.1|1668.1|78
1584417600000|2020-03-17 04:00:00|1676.9|1670.9|1680.1|1674.1|1680.1|1674.1|1676.9|1670.9|44
1584421200000|2020-03-17 05:00:00|1680.4|1674.4|1672.9|1666.9|1680.6|1674.6|1672.9|1666.9|70
1584424800000|2020-03-17 06:00:00|1672.4|1666.4|1668.8|1662.8|1674.9|1668.9|1666.9|1660.9|158
1584428400000|2020-03-17 07:00:00|1668.6|1662.6|1674|1668|1674.3|1668.3|1668.1|1662.1|123
1584432000000|2020-03-17 08:00:00|1673.8|1667.8|1668.8|1662.8|1675.5|1669.5|1668.3|1662.3|340
1584435600000|2020-03-17 09:00:00|1668.5|1662.5|1662.5|1656.5|1670.3|1664.3|1661.3|1655.3|348
1584439200000|2020-03-17 10:00:00|1662.3|1656.3|1657|1651|1665.5|1659.5|1655.8|1649.8|236
1584442800000|2020-03-17 11:00:00|1657.3|1651.3|1654|1648|1657.3|1651.3|1652.5|1646.5|162
1584446400000|2020-03-17 12:00:00|1654.5|1648.5|1651|1645|1654.8|1648.8|1651|1645|182
1584450000000|2020-03-17 13:00:00|1652|1646|1645.3|1639.3|1653.8|1647.8|1644|1638|436
1584453600000|2020-03-17 14:00:00|1644.3|1638.3|1657.8|1651.8|1659.8|1653.8|1644.3|1638.3|830
1584457200000|2020-03-17 15:00:00|1657.5|1651.5|1654.8|1648.8|1663.3|1657.3|1654.8|1648.8|524
1584460800000|2020-03-17 16:00:00|1654.3|1648.3|1649|1637|1658|1650|1643.8|1633.8|541
1584464400000|2020-03-17 17:00:00|1649.3|1637.3|1649.3|1643.3|1651.3|1643.3|1646.8|1635.3|101
1584493200000|2020-03-18 01:00:00|1651.3|1639.3|1647.9|1641.9|1654.6|1648.6|1646.9|1639.3|229
1584496800000|2020-03-18 02:00:00|1648.3|1642.3|1650.5|1644.5|1651.3|1645.3|1646.4|1640.4|128
1584500400000|2020-03-18 03:00:00|1650.8|1644.8|1650.6|1644.6|1653.1|1647.1|1650.1|1644.1|55
1584504000000|2020-03-18 04:00:00|1650.5|1644.5|1648.6|1642.6|1650.5|1644.5|1648.4|1642.4|47
1584507600000|2020-03-18 05:00:00|1648.9|1642.9|1636.1|1630.1|1648.9|1642.9|1635.9|1629.9|230
1584511200000|2020-03-18 06:00:00|1635.9|1629.9|1622.8|1616.8|1639.6|1633.6|1616.6|1610.6|829
1584514800000|2020-03-18 07:00:00|1623.3|1617.3|1626|1620|1627.4|1621.4|1618.9|1612.9|234
1584518400000|2020-03-18 08:00:00|1626.3|1620.3|1625.3|1619.3|1627.8|1621.8|1623.3|1617.3|275
1584522000000|2020-03-18 09:00:00|1625.5|1619.5|1625.5|1619.5|1627.3|1621.3|1623.3|1617.3|181
1584525600000|2020-03-18 10:00:00|1625.3|1619.3|1622|1616|1627.5|1621.5|1617.3|1611.3|189
1584529200000|2020-03-18 11:00:00|1622.3|1616.3|1624.8|1618.8|1627.8|1621.8|1618.3|1612.3|172
1584532800000|2020-03-18 12:00:00|1625|1619|1632|1626|1635.5|1629.5|1623.3|1617.3|411
1584536400000|2020-03-18 13:00:00|1632.5|1626.5|1636|1630|1636.5|1630.5|1626.5|1620.5|583
1584540000000|2020-03-18 14:00:00|1636.5|1630.5|1630.5|1624.5|1642.5|1636.5|1630.5|1624.5|889
1584543600000|2020-03-18 15:00:00|1631.3|1625.3|1635.3|1629.3|1636.8|1630.8|1625.3|1619.3|686
1584547200000|2020-03-18 16:00:00|1635.5|1629.5|1643|1637|1651.5|1645.5|1627.8|1621.8|734
1584550800000|2020-03-18 17:00:00|1642.8|1636.8|1637|1631|1643.8|1637.8|1632.3|1626.3|268
1584579600000|2020-03-19 01:00:00|1643|1628.5|1600.4|1594.4|1643|1628.5|1596.5|1590.5|806
1584583200000|2020-03-19 02:00:00|1600.5|1594.5|1603.1|1597.1|1605.6|1599.6|1595.3|1589.3|321
1584586800000|2020-03-19 03:00:00|1601.9|1595.9|1602.4|1596.4|1605.9|1599.9|1596.6|1590.6|254
1584590400000|2020-03-19 04:00:00|1602.6|1596.6|1610.5|1604.5|1615.4|1609.4|1602.6|1596.6|117
1584594000000|2020-03-19 05:00:00|1610.6|1604.6|1589.6|1583.6|1611.4|1605.4|1588.9|1582.9|277
1584597600000|2020-03-19 06:00:00|1589.4|1583.4|1584.6|1578.6|1591.6|1585.6|1583.9|1577.9|479
1584601200000|2020-03-19 07:00:00|1584.1|1578.1|1619.5|1613.5|1619.5|1613.5|1582.4|1576.4|524
1584604800000|2020-03-19 08:00:00|1620.5|1614.5|1617|1611|1623|1617|1610.8|1604.8|629
1584608400000|2020-03-19 09:00:00|1617.3|1611.3|1617.3|1611.3|1622|1616|1606.3|1600.3|565
1584612000000|2020-03-19 10:00:00|1617.5|1611.5|1611.8|1605.8|1617.8|1611.8|1610|1604|373
1584615600000|2020-03-19 11:00:00|1611.5|1605.5|1614.8|1608.8|1622|1616|1610.8|1604.8|572
1584619200000|2020-03-19 12:00:00|1615|1609|1613|1607|1623|1617|1609.8|1603.8|695
1584622800000|2020-03-19 13:00:00|1613.3|1607.3|1619.5|1613.5|1623|1617|1607.8|1601.8|661
1584626400000|2020-03-19 14:00:00|1619.8|1613.8|1624.8|1618.8|1626.8|1620.8|1610.3|1604.3|619
1584630000000|2020-03-19 15:00:00|1625|1619|1626.8|1620.8|1630|1624|1622|1616|457
1584633600000|2020-03-19 16:00:00|1626.5|1620.5|1635.3|1629.3|1637.8|1631.8|1625|1619|434
1584637200000|2020-03-19 17:00:00|1635|1629|1635.8|1629.8|1637.5|1631.5|1633.5|1627.5|110
1584666000000|2020-03-20 01:00:00|1618.9|1623.8|1611.6|1605.6|1621.9|1623.8|1610.6|1604.6|552
1584669600000|2020-03-20 02:00:00|1611.1|1605.1|1621.1|1615.1|1625.1|1619.1|1610.4|1604.4|356
1584673200000|2020-03-20 03:00:00|1621.4|1615.4|1625.4|1619.4|1626.4|1620.4|1615.6|1609.6|145
1584676800000|2020-03-20 04:00:00|1625.6|1619.6|1626.6|1620.6|1631.1|1625.1|1624.6|1618.6|91
1584680400000|2020-03-20 05:00:00|1626.8|1620.8|1615.4|1609.4|1626.9|1620.9|1613.9|1607.9|164
1584684000000|2020-03-20 06:00:00|1615|1609|1619.9|1613.9|1621.9|1615.9|1614.4|1608.4|123
1584687600000|2020-03-20 07:00:00|1620.1|1614.1|1640.8|1634.8|1640.8|1634.8|1617.6|1611.6|320
1584691200000|2020-03-20 08:00:00|1641|1635|1633.5|1627.5|1641|1635|1631.8|1625.8|348
1584694800000|2020-03-20 09:00:00|1633|1627|1638.3|1632.3|1638.8|1632.8|1621.3|1615.3|491
1584698400000|2020-03-20 10:00:00|1637.8|1631.8|1623.8|1617.8|1638.3|1632.3|1622.3|1616.3|443
1584702000000|2020-03-20 11:00:00|1623.5|1617.5|1616.5|1610.5|1623.8|1617.8|1615.5|1609.5|326
1584705600000|2020-03-20 12:00:00|1616.3|1610.3|1611.5|1605.5|1618.3|1612.3|1610.8|1604.8|279
1584709200000|2020-03-20 13:00:00|1611.8|1605.8|1604.8|1598.8|1616.5|1610.5|1597|1591|600
1584712800000|2020-03-20 14:00:00|1605|1599|1604|1598|1610.5|1604.5|1600.8|1594.8|516
1584716400000|2020-03-20 15:00:00|1603.8|1597.8|1588.3|1582.3|1605|1599|1586|1580|422
1584720000000|2020-03-20 16:00:00|1587.8|1581.8|1589.4|1583.4|1596|1590|1586.5|1580.5|443
1584723600000|2020-03-20 17:00:00|1589.6|1583.6|1584.6|1578.6|1590.1|1584.1|1583.4|1577.4|136
1584925200000|2020-03-23 01:00:00|1584.5|1572.5|1553.9|1547.9|1584.5|1572.5|1547|1541|607
1584928800000|2020-03-23 02:00:00|1553.6|1547.6|1551.5|1545.5|1553.6|1547.6|1544.5|1538.5|395
1584932400000|2020-03-23 03:00:00|1552.8|1546.8|1551.3|1545.3|1554.9|1548.9|1548.6|1542.6|314
1584936000000|2020-03-23 04:00:00|1551.1|1545.1|1551.3|1545.3|1555.9|1549.9|1549.3|1543.3|274
1584939600000|2020-03-23 05:00:00|1551.4|1545.4|1544.8|1538.8|1551.4|1545.4|1543.4|1537.4|319
1584943200000|2020-03-23 06:00:00|1543.5|1537.5|1548.6|1542.6|1549.6|1543.6|1541.9|1535.9|288
1584946800000|2020-03-23 07:00:00|1548.8|1542.8|1554.3|1548.3|1557.3|1551.3|1547.9|1541.9|296
1584950400000|2020-03-23 08:00:00|1553.1|1547.1|1558.3|1552.3|1564.8|1558.8|1551.8|1545.8|534
1584954000000|2020-03-23 09:00:00|1558.8|1552.8|1559.5|1553.5|1564.5|1558.5|1549.5|1543.5|404
1584957600000|2020-03-23 10:00:00|1560.3|1554.3|1563|1557|1566.8|1560.8|1558.5|1552.5|327
1584961200000|2020-03-23 11:00:00|1563.3|1557.3|1562.3|1556.3|1565.8|1559.8|1559.8|1553.8|307
1584964800000|2020-03-23 12:00:00|1561.8|1555.8|1571.3|1565.3|1582.8|1576.8|1561.8|1555.8|915
1584968400000|2020-03-23 13:00:00|1571.8|1565.8|1570|1564|1578.8|1572.8|1567.8|1561.8|1159
1584972000000|2020-03-23 14:00:00|1570.3|1564.3|1565.5|1559.5|1579.5|1573.5|1561|1555|1195
1584975600000|2020-03-23 15:00:00|1565.3|1559.3|1570.5|1564.5|1572.8|1566.8|1560.3|1554.3|831
1584979200000|2020-03-23 16:00:00|1570.3|1564.3|1565.4|1559.4|1574.3|1568.3|1560.3|1554.3|1367
1584982800000|2020-03-23 17:00:00|1565.9|1559.9|1565.9|1559.9|1571.1|1565.1|1565.6|1559.6|110
1585011600000|2020-03-24 01:00:00|1565.3|1553.3|1558.9|1552.9|1575.6|1569.6|1557.8|1551.8|344
1585015200000|2020-03-24 02:00:00|1558.5|1552.5|1557.1|1551.1|1560.9|1554.9|1555.4|1549.4|285
1585018800000|2020-03-24 03:00:00|1557|1551|1560.1|1554.1|1560.4|1554.4|1555.9|1549.9|74
1585022400000|2020-03-24 04:00:00|1560.3|1554.3|1562|1556|1562|1556|1559.9|1553.9|27
1585026000000|2020-03-24 05:00:00|1561.8|1555.8|1557.5|1551.5|1563|1557|1555.6|1549.6|144
1585029600000|2020-03-24 06:00:00|1557.9|1551.9|1558|1552|1563|1557|1555.1|1549.1|261
1585033200000|2020-03-24 07:00:00|1558.3|1552.3|1572.5|1566.5|1572.5|1566.5|1557.3|1551.3|245
1585036800000|2020-03-24 08:00:00|1572.3|1566.3|1569.8|1563.8|1577.5|1571.5|1569|1563|217
1585040400000|2020-03-24 09:00:00|1570|1564|1580.5|1574.5|1580.8|1574.8|1569.3|1563.3|254
1585044000000|2020-03-24 10:00:00|1580.3|1574.3|1572.3|1566.3|1580.3|1574.3|1572|1566|110
1585047600000|2020-03-24 11:00:00|1572.5|1566.5|1571.8|1565.8|1575.3|1569.3|1568.8|1562.8|234
1585051200000|2020-03-24 12:00:00|1571.5|1565.5|1570|1564|1575.3|1569.3|1569.5|1563.5|232
1585054800000|2020-03-24 13:00:00|1570.5|1564.5|1571.8|1565.8|1582|1576|1570|1564|439
1585058400000|2020-03-24 14:00:00|1572|1566|1577.5|1571.5|1578.8|1572.8|1568.8|1562.8|368
1585062000000|2020-03-24 15:00:00|1577.3|1571.3|1558.8|1552.8|1580.3|1574.3|1557.3|1551.3|444
1585065600000|2020-03-24 16:00:00|1559|1553|1554.4|1548.4|1561.5|1555.5|1545.8|1539.8|635
1585069200000|2020-03-24 17:00:00|1554.6|1548.6|1557.1|1551.1|1557.4|1551.4|1553.9|1547.9|112
1585098000000|2020-03-25 01:00:00|1559.5|1547.5|1558|1552|1565.6|1559.6|1555.8|1547.5|310
1585101600000|2020-03-25 02:00:00|1557.9|1551.9|1559.5|1553.5|1560.4|1554.4|1554.9|1548.9|172
1585105200000|2020-03-25 03:00:00|1559.8|1553.8|1560.5|1554.5|1561.1|1555.1|1557|1551|84
1585108800000|2020-03-25 04:00:00|1560.3|1554.3|1562.5|1556.5|1562.5|1556.5|1559.4|1553.4|30
1585112400000|2020-03-25 05:00:00|1562.1|1556.1|1563.9|1557.9|1565.5|1559.5|1558.9|1552.9|190
1585116000000|2020-03-25 06:00:00|1564|1558|1571.1|1565.1|1572.1|1566.1|1561.6|1555.6|380
1585119600000|2020-03-25 07:00:00|1571|1565|1571.5|1565.5|1571.9|1565.9|1562.8|1556.8|227
1585123200000|2020-03-25 08:00:00|1571.8|1565.8|1559.3|1553.3|1571.8|1565.8|1554.8|1548.8|322
1585126800000|2020-03-25 09:00:00|1559.5|1553.5|1560.5|1554.5|1562.5|1556.5|1555.5|1549.5|254
1585130400000|2020-03-25 10:00:00|1560.3|1554.3|1555.8|1549.8|1561.5|1555.5|1552.3|1546.3|262
1585134000000|2020-03-25 11:00:00|1555.5|1549.5|1549|1543|1555.8|1549.8|1546.3|1540.3|339
1585137600000|2020-03-25 12:00:00|1549.3|1543.3|1545|1539|1553|1547|1543.5|1537.5|256
1585141200000|2020-03-25 13:00:00|1545.3|1539.3|1551.8|1545.8|1561|1555|1545.3|1539.3|355
1585144800000|2020-03-25 14:00:00|1551.5|1545.5|1554.8|1548.8|1557.3|1551.3|1549.8|1543.8|341
1585148400000|2020-03-25 15:00:00|1555|1549|1546.5|1540.5|1557.3|1551.3|1545.3|1539.3|345
1585152000000|2020-03-25 16:00:00|1546.3|1540.3|1543.9|1537.9|1548.5|1542.5|1538.8|1532.8|365
1585155600000|2020-03-25 17:00:00|1543.6|1537.6|1548.1|1542.1|1550.6|1544.6|1543.6|1537.6|101
1585184400000|2020-03-26 01:00:00|1553.8|1541.8|1545.6|1539.6|1553.8|1541.8|1540|1534|405
1585188000000|2020-03-26 02:00:00|1545.4|1539.4|1545|1539|1546.4|1540.4|1542.8|1536.8|116
1585191600000|2020-03-26 03:00:00|1544.8|1538.8|1548|1542|1548.6|1542.6|1543.6|1537.6|56
1585195200000|2020-03-26 04:00:00|1547.6|1541.6|1544.4|1538.4|1547.6|1541.6|1544.4|1538.4|63
1585198800000|2020-03-26 05:00:00|1544.3|1538.3|1543.4|1537.4|1547.3|1541.3|1543|1537|128
1585202400000|2020-03-26 06:00:00|1543.5|1537.5|1546.8|1540.8|1548.4|1542.4|1543.1|1537.1|203
1585206000000|2020-03-26 07:00:00|1546.6|1540.6|1543.3|1537.3|1548.5|1542.5|1542.3|1536.3|113
1585209600000|2020-03-26 08:00:00|1543.5|1537.5|1535.3|1529.3|1544|1538|1531.8|1525.8|245
1585213200000|2020-03-26 09:00:00|1535|1529|1539.3|1533.3|1540.3|1534.3|1531.3|1525.3|223
1585216800000|2020-03-26 10:00:00|1539|1533|1539.5|1533.5|1541.3|1535.3|1534.8|1528.8|254
1585220400000|2020-03-26 11:00:00|1539.8|1533.8|1543.3|1537.3|1545.5|1539.5|1538.8|1532.8|178
1585224000000|2020-03-26 12:00:00|1543.5|1537.5|1544.3|1538.3|1544.3|1538.3|1539.8|1533.8|300
1585227600000|2020-03-26 13:00:00|1543.5|1537.5|1544|1538|1547.3|1541.3|1540.8|1534.8|283
1585231200000|2020-03-26 14:00:00|1543.8|1537.8|1540.3|1534.3|1547|1541|1540.3|1534.3|195
1585234800000|2020-03-26 15:00:00|1540|1534|1538.3|1532.3|1542.8|1536.8|1533.8|1527.8|261
1585238400000|2020-03-26 16:00:00|1538.8|1532.8|1545.9|1539.9|1545.9|1539.9|1537.3|1531.3|272
1585242000000|2020-03-26 17:00:00|1545.6|1539.6|1548.1|1542.1|1548.1|1542.1|1545.6|1539.6|80
1585270800000|2020-03-27 01:00:00|1547.3|1535.3|1550.6|1544.6|1552.5|1546.5|1547.3|1535.3|359
1585274400000|2020-03-27 02:00:00|1550.5|1544.5|1548.8|1542.8|1551|1545|1546.9|1540.9|145
1585278000000|2020-03-27 03:00:00|1548.6|1542.6|1554.6|1548.6|1554.6|1548.6|1547.5|1541.5|144
1585281600000|2020-03-27 04:00:00|1555.9|1549.9|1556.3|1550.3|1557.1|1551.1|1555.8|1549.8|24
1585285200000|2020-03-27 05:00:00|1555.9|1549.9|1551.3|1545.3|1557|1551|1551.3|1545.3|123
1585288800000|2020-03-27 06:00:00|1551.5|1545.5|1553.8|1547.8|1559.1|1553.1|1551.3|1545.3|290
1585292400000|2020-03-27 07:00:00|1554|1548|1549.5|1543.5|1554.5|1548.5|1548.8|1542.8|161
1585296000000|2020-03-27 08:00:00|1549.8|1543.8|1547.3|1541.3|1550.8|1544.8|1545.8|1539.8|165
1585299600000|2020-03-27 09:00:00|1547|1541|1544.5|1538.5|1547.5|1541.5|1543.3|1537.3|180
1585303200000|2020-03-27 10:00:00|1544.8|1538.8|1550.3|1544.3|1550.5|1544.5|1544.8|1538.8|232
1585306800000|2020-03-27 11:00:00|1550.5|1544.5|1547|1541|1550.8|1544.8|1544.8|1538.8|126
1585310400000|2020-03-27 12:00:00|1546.8|1540.8|1543.5|1537.5|1546.8|1540.8|1539.3|1533.3|359
1585314000000|2020-03-27 13:00:00|1543.8|1537.8|1546.3|1540.3|1547.8|1541.8|1540|1534|269
1585317600000|2020-03-27 14:00:00|1546|1540|1553.8|1547.8|1553.8|1547.8|1545.8|1539.8|220
1585321200000|2020-03-27 15:00:00|1553.5|1547.5|1549.5|1543.5|1557.3|1551.3|1548.8|1542.8|266
1585324800000|2020-03-27 16:00:00|1549.3|1543.3|1550.4|1544.4|1551.3|1545.3|1547.3|1541.3|226
1585328400000|2020-03-27 17:00:00|1550.9|1544.9|1554.4|1548.4|1554.6|1548.6|1550.9|1544.9|39
1585526400000|2020-03-30 00:00:00|1557|1545|1549.8|1543.8|1557|1545.8|1549.6|1543.6|66
1585530000000|2020-03-30 01:00:00|1549.6|1543.6|1546.8|1540.8|1550.3|1544.3|1545.8|1539.8|138
1585533600000|2020-03-30 02:00:00|1546.9|1540.9|1544.6|1538.6|1548.5|1542.5|1544.4|1538.4|115
1585537200000|2020-03-30 03:00:00|1544.5|1538.5|1544.3|1538.3|1544.5|1538.5|1540.1|1534.1|108
1585540800000|2020-03-30 04:00:00|1543.6|1537.6|1544.9|1538.9|1544.9|1538.9|1543.6|1537.6|13
1585544400000|2020-03-30 05:00:00|1544.3|1538.3|1546.8|1540.8|1547|1541|1540.4|1534.4|182
1585548000000|2020-03-30 06:00:00|1546.5|1540.5|1536.8|1530.8|1552|1546|1534.8|1528.8|455
1585551600000|2020-03-30 07:00:00|1537.3|1531.3|1535.8|1529.8|1539.8|1533.8|1529.8|1523.8|324
1585555200000|2020-03-30 08:00:00|1535.5|1529.5|1533|1527|1536.8|1530.8|1530.8|1524.8|204
1585558800000|2020-03-30 09:00:00|1533.3|1527.3|1538.3|1532.3|1538.8|1532.8|1533.3|1527.3|229
1585562400000|2020-03-30 10:00:00|1538|1532|1533.8|1527.8|1538|1532|1533.3|1527.3|103
1585566000000|2020-03-30 11:00:00|1533.5|1527.5|1530.8|1524.8|1534.3|1528.3|1530.3|1524.3|168
1585569600000|2020-03-30 12:00:00|1531|1525|1537.8|1531.8|1538.3|1532.3|1530.8|1524.8|105
1585573200000|2020-03-30 13:00:00|1538|1532|1535|1529|1538.3|1532.3|1533.3|1527.3|151
1585576800000|2020-03-30 14:00:00|1534.8|1528.8|1526.3|1520.3|1535|1529|1526.3|1520.3|296
1585580400000|2020-03-30 15:00:00|1526|1520|1533.5|1527.5|1536|1530|1525|1519|292
1585584000000|2020-03-30 16:00:00|1533.3|1527.3|1532.4|1526.4|1534|1528|1532|1526|73
1585612800000|2020-03-31 00:00:00|1536.6|1530.6|1538|1532|1538.8|1532.8|1535.8|1529.8|57
1585616400000|2020-03-31 01:00:00|1538.3|1532.3|1539|1533|1539.6|1533.6|1536.8|1530.8|139
1585620000000|2020-03-31 02:00:00|1538.8|1532.8|1538.5|1532.5|1539.8|1533.8|1536|1530|138
1585623600000|2020-03-31 03:00:00|1538.8|1532.8|1534.8|1528.8|1539|1533|1534.5|1528.5|31
1585627200000|2020-03-31 04:00:00|1534.5|1528.5|1534.5|1528.5|1534.6|1528.6|1533.3|1527.3|18
1585630800000|2020-03-31 05:00:00|1534.4|1528.4|1537.6|1531.6|1537.8|1531.8|1532.1|1526.1|197
1585634400000|2020-03-31 06:00:00|1537|1531|1532.8|1526.8|1537.6|1531.6|1531.1|1525.1|218
1585638000000|2020-03-31 07:00:00|1532.5|1526.5|1528.8|1522.8|1533.8|1527.8|1526.8|1520.8|239
1585641600000|2020-03-31 08:00:00|1528.5|1522.5|1534.3|1528.3|1534.3|1528.3|1526.8|1520.8|212
1585645200000|2020-03-31 09:00:00|1534|1528|1534|1528|1536.5|1530.5|1531|1525|112
1585648800000|2020-03-31 10:00:00|1534.3|1528.3|1530.8|1524.8|1535.3|1529.3|1529.8|1523.8|115
1585652400000|2020-03-31 11:00:00|1530.5|1524.5|1526.8|1520.8|1533.8|1527.8|1526|1520|184
1585656000000|2020-03-31 12:00:00|1527.3|1521.3|1522.5|1516.5|1528.3|1522.3|1517|1511|285
1585659600000|2020-03-31 13:00:00|1522.8|1516.8|1518.5|1512.5|1524|1518|1514.8|1508.8|208
1585663200000|2020-03-31 14:00:00|1518.3|1512.3|1519.5|1513.5|1519.8|1513.8|1510.8|1504.8|304
1585666800000|2020-03-31 15:00:00|1519.3|1513.3|1536|1530|1536.8|1530.8|1517.3|1511.3|759
1585670400000|2020-03-31 16:00:00|1535.8|1529.8|1531.9|1525.9|1536.8|1530.8|1530.3|1524.3|128
1585699200000|2020-04-01 00:00:00|1528.3|1522.3|1527.8|1521.8|1529.9|1523.9|1527.6|1521.6|94
1585702800000|2020-04-01 01:00:00|1527.9|1521.9|1531|1525|1532.5|1526.5|1525.3|1519.3|230
1585706400000|2020-04-01 02:00:00|1530.9|1524.9|1530.6|1524.6|1531.6|1525.6|1528.1|1522.1|122
1585710000000|2020-04-01 03:00:00|1530.4|1524.4|1528.6|1522.6|1531.1|1525.1|1528.6|1522.6|59
1585713600000|2020-04-01 04:00:00|1528.8|1522.8|1529.8|1523.8|1530.8|1524.8|1525.9|1519.9|40
1585717200000|2020-04-01 05:00:00|1529.6|1523.6|1523.9|1517.9|1529.9|1523.9|1523.3|1517.3|194
1585720800000|2020-04-01 06:00:00|1523.8|1517.8|1521.3|1515.3|1524|1518|1520.6|1514.6|303
1585724400000|2020-04-01 07:00:00|1521.5|1515.5|1501.8|1495.8|1521.8|1515.8|1501.3|1495.3|277
1585728000000|2020-04-01 08:00:00|1501.5|1495.5|1501.8|1495.8|1505.5|1499.5|1499.5|1493.5|182
1585731600000|2020-04-01 09:00:00|1502|1496|1506|1500|1507.3|1501.3|1501.8|1495.8|114
1585735200000|2020-04-01 10:00:00|1506.5|1500.5|1509.3|1503.3|1510|1504|1505.8|1499.8|262
1585738800000|2020-04-01 11:00:00|1509.5|1503.5|1501.5|1495.5|1509.5|1503.5|1500.8|1494.8|247
1585742400000|2020-04-01 12:00:00|1501.3|1495.3|1500.8|1494.8|1503.8|1497.8|1497.3|1491.3|204
1585746000000|2020-04-01 13:00:00|1500.5|1494.5|1491|1485|1502.3|1496.3|1486.8|1480.8|339
1585749600000|2020-04-01 14:00:00|1491.3|1485.3|1499|1493|1500|1494|1489.8|1483.8|270
1585753200000|2020-04-01 15:00:00|1499.3|1493.3|1501|1495|1504|1498|1498|1492|321
1585756800000|2020-04-01 16:00:00|1500.8|1494.8|1497.9|1491.9|1501.8|1495.8|1497|1491|72
1585785600000|2020-04-02 00:00:00|1499.3|1493.3|1495.9|1489.9|1500.3|1494.3|1495.9|1489.9|81
1585789200000|2020-04-02 01:00:00|1495.8|1489.8|1489.9|1483.9|1496|1490|1489.6|1483.6|131
1585792800000|2020-04-02 02:00:00|1488.9|1482.9|1492.9|1486.9|1494.4|1488.4|1488.5|1482.5|148
1585796400000|2020-04-02 03:00:00|1492.8|1486.8|1492.8|1486.8|1494.1|1488.1|1492.3|1486.3|87
1585800000000|2020-04-02 04:00:00|1492.6|1486.6|1495.4|1489.4|1495.4|1489.4|1492.4|1486.4|79
1585803600000|2020-04-02 05:00:00|1495.3|1489.3|1491.5|1485.5|1495.3|1489.3|1489.5|1483.5|165
1585807200000|2020-04-02 06:00:00|1491.8|1485.8|1501.5|1495.5|1503|1497|1491.4|1485.4|417
1585810800000|2020-04-02 07:00:00|1501.8|1495.8|1492.5|1486.5|1501.8|1495.8|1491|1485|210
1585814400000|2020-04-02 08:00:00|1492.3|1486.3|1487.3|1481.3|1493|1487|1486.8|1480.8|136
1585818000000|2020-04-02 09:00:00|1487.5|1481.5|1489|1483|1490.5|1484.5|1486.8|1480.8|128
1585821600000|2020-04-02 10:00:00|1489.3|1483.3|1489.8|1483.8|1490|1484|1488.3|1482.3|62
1585825200000|2020-04-02 11:00:00|1490|1484|1487.3|1481.3|1495.3|1489.3|1484.3|1478.3|203
1585828800000|2020-04-02 12:00:00|1487.8|1481.8|1490.3|1484.3|1493.8|1487.8|1487|1481|311
1585832400000|2020-04-02 13:00:00|1490.5|1484.5|1499.5|1493.5|1501|1495|1489.8|1483.8|360
1585836000000|2020-04-02 14:00:00|1499.3|1493.3|1509.8|1503.8|1510|1504|1498.8|1492.8|328
1585839600000|2020-04-02 15:00:00|1509.3|1503.3|1507.3|1501.3|1509.5|1503.5|1491.5|1485.5|426
1585843200000|2020-04-02 16:00:00|1506.8|1500.8|1504.9|1498.9|1507.8|1501.8|1504|1498|86
1585872000000|2020-04-03 00:00:00|1506.5|1500.5|1507.1|1501.1|1507.6|1501.6|1504.8|1498.8|43
1585875600000|2020-04-03 01:00:00|1507.3|1501.3|1507.4|1501.4|1507.6|1501.6|1504.9|1498.9|97
1585879200000|2020-04-03 02:00:00|1507.6|1501.6|1507.4|1501.4|1507.6|1501.6|1506|1500|106
1585882800000|2020-04-03 03:00:00|1507.3|1501.3|1507.3|1501.3|1507.4|1501.4|1506.5|1500.5|20
1585886400000|2020-04-03 04:00:00|1507|1501|1505.6|1499.6|1507.6|1501.6|1505.6|1499.6|27
1585890000000|2020-04-03 05:00:00|1505.8|1499.8|1506.1|1500.1|1506.1|1500.1|1504.3|1498.3|64
1585893600000|2020-04-03 06:00:00|1506|1500|1503.5|1497.5|1506|1500|1502.5|1496.5|223
1585897200000|2020-04-03 07:00:00|1503.3|1497.3|1501.5|1495.5|1503.3|1497.3|1500|1494|140
1585900800000|2020-04-03 08:00:00|1501.8|1495.8|1496.8|1490.8|1502.8|1496.8|1496.8|1490.8|58
1585904400000|2020-04-03 09:00:00|1496.5|1490.5|1500.3|1494.3|1502.3|1496.3|1496.5|1490.5|84
1585908000000|2020-04-03 10:00:00|1500|1494|1498|1492|1500|1494|1497.3|1491.3|35
1585911600000|2020-04-03 11:00:00|1498.3|1492.3|1490.3|1484.3|1499|1492.3|1488.3|1481.3|87
1585915200000|2020-04-03 12:00:00|1490.8|1484.8|1488.5|1482.5|1493.8|1487.8|1485.8|1479.8|92
1585918800000|2020-04-03 13:00:00|1488.3|1482.3|1486.5|1480.5|1490|1484|1485|1479|60
1585922400000|2020-04-03 14:00:00|1485.5|1479.5|1486|1480|1488|1482|1483|1477|63
1585926000000|2020-04-03 15:00:00|1484.8|1478.8|1487|1481|1490.5|1484.5|1484.5|1478.5|104
1585929600000|2020-04-03 16:00:00|1487.3|1481.3|1485.5|1479.5|1488|1482|1485.5|1479.5|40
1586131200000|2020-04-06 00:00:00|1485.8|1473.8|1487|1481|1488|1482|1483.3|1473.8|43
1586134800000|2020-04-06 01:00:00|1485.8|1479.8|1486.5|1480.5|1486.5|1480.5|1485.5|1479.5|15
1586138400000|2020-04-06 02:00:00|1486.3|1480.3|1485|1479|1486.3|1480.3|1484|1478|18
1586142000000|2020-04-06 03:00:00|1484|1478|1483.8|1477.8|1484.9|1478.9|1483.8|1477.8|9
1586145600000|2020-04-06 04:00:00|1484|1478|1482.8|1476.8|1484.8|1478.8|1482.5|1476.5|14
1586149200000|2020-04-06 05:00:00|1483|1477|1484.3|1478.3|1484.5|1478.5|1482.5|1476.5|11
1586152800000|2020-04-06 06:00:00|1484.5|1478.5|1485|1479|1487.5|1481.5|1483.5|1477.5|81
1586156400000|2020-04-06 07:00:00|1485.3|1479.3|1483.5|1477.5|1487|1481|1480.5|1474.5|156
1586160000000|2020-04-06 08:00:00|1484|1478|1475.8|1469.8|1484|1478|1475.5|1469.5|78
1586163600000|2020-04-06 09:00:00|1475.5|1469.5|1471.5|1465.5|1476.5|1470.5|1466.3|1460.3|105
1586167200000|2020-04-06 10:00:00|1471.3|1465.3|1469.3|1463.3|1473|1467|1468.5|1462.5|87
1586170800000|2020-04-06 11:00:00|1469|1463|1465.8|1459.8|1470|1464|1462.8|1456.8|229
1586174400000|2020-04-06 12:00:00|1466|1460|1470.1|1464.1|1470.6|1464.6|1464.8|1458.8|179
1586178000000|2020-04-06 13:00:00|1470.6|1464.6|1471.9|1465.9|1471.9|1465.9|1467.6|1461.6|141
1586181600000|2020-04-06 14:00:00|1471.6|1465.6|1475.1|1469.1|1475.9|1469.9|1470.9|1464.9|235
1586185200000|2020-04-06 15:00:00|1475.4|1469.4|1477.6|1471.6|1477.9|1471.9|1472.6|1466.6|261
1586188800000|2020-04-06 16:00:00|1477.4|1471.4|1476.6|1470.6|1477.9|1471.9|1473.9|1467.9|70
1586217600000|2020-04-07 00:00:00|1479.4|1473.4|1479.4|1473.4|1480.6|1474.6|1478.1|1472.1|58
1586221200000|2020-04-07 01:00:00|1479.1|1473.1|1491.9|1485.9|1493.6|1487.6|1479.1|1473.1|483
1586224800000|2020-04-07 02:00:00|1492.1|1486.1|1494.1|1488.1|1496.4|1490.4|1491.4|1485.4|133
1586228400000|2020-04-07 03:00:00|1493.9|1487.9|1488.6|1482.6|1493.9|1487.9|1487.6|1481.6|147
1586232000000|2020-04-07 04:00:00|1488.4|1482.4|1487.1|1481.1|1488.6|1482.6|1485.4|1479.4|31
1586235600000|2020-04-07 05:00:00|1487.4|1481.4|1488.4|1482.4|1491.9|1485.9|1485.6|1479.6|243
1586239200000|2020-04-07 06:00:00|1488.1|1482.1|1489.1|1483.1|1490.9|1484.9|1486.1|1480.1|230
1586242800000|2020-04-07 07:00:00|1489.4|1483.4|1492.1|1486.1|1494.4|1488.4|1489.1|1483.1|151
1586246400000|2020-04-07 08:00:00|1492.4|1486.4|1496.1|1490.1|1496.6|1490.6|1491.1|1485.1|121
1586250000000|2020-04-07 09:00:00|1496.4|1490.4|1501.9|1495.9|1502.6|1496.6|1494.9|1488.9|213
1586253600000|2020-04-07 10:00:00|1502.1|1496.1|1501.6|1495.6|1502.9|1496.9|1499.9|1493.9|143
1586257200000|2020-04-07 11:00:00|1501.4|1495.4|1496.1|1490.1|1501.4|1495.4|1493.6|1487.6|302
1586260800000|2020-04-07 12:00:00|1495.9|1489.9|1488.9|1482.9|1497.1|1491.1|1487.9|1481.9|274
1586264400000|2020-04-07 13:00:00|1489.1|1483.1|1479.4|1473.4|1490.6|1484.6|1478.9|1472.9|232
1586268000000|2020-04-07 14:00:00|1479.1|1473.1|1484.9|1478.9|1485.9|1479.9|1478.9|1472.9|214
1586271600000|2020-04-07 15:00:00|1484.6|1478.6|1483.4|1477.4|1489.1|1483.1|1479.4|1473.4|354
1586275200000|2020-04-07 16:00:00|1483.6|1477.6|1483.9|1477.9|1485.4|1479.4|1482.1|1476.1|68
1586304000000|2020-04-08 00:00:00|1482.4|1476.4|1480.1|1474.1|1483.9|1477.9|1478.6|1472.6|48
1586307600000|2020-04-08 01:00:00|1479.9|1473.9|1481.6|1475.6|1481.6|1475.6|1477.9|1471.9|98
1586311200000|2020-04-08 02:00:00|1481.9|1475.9|1485.4|1479.4|1486.9|1480.9|1479.9|1473.9|131
1586314800000|2020-04-08 03:00:00|1485.6|1479.6|1485.1|1479.1|1486.4|1480.4|1484.4|1478.4|65
1586318400000|2020-04-08 04:00:00|1485.4|1479.4|1485.9|1479.9|1485.9|1479.9|1485.4|1479.4|3
1586322000000|2020-04-08 05:00:00|1485.4|1479.4|1486.6|1480.6|1488.1|1482.1|1485.1|1479.1|222
1586325600000|2020-04-08 06:00:00|1486.4|1480.4|1484.6|1478.6|1487.1|1481.1|1483.6|1477.6|281
1586329200000|2020-04-08 07:00:00|1484.4|1478.4|1469.4|1463.4|1484.9|1478.9|1468.6|1462.6|278
1586332800000|2020-04-08 08:00:00|1468.9|1462.9|1466.6|1460.6|1469.9|1463.9|1466.1|1460.1|147
1586336400000|2020-04-08 09:00:00|1466.9|1460.9|1463.4|1457.4|1470.4|1464.4|1463.4|1457.4|133
1586340000000|2020-04-08 10:00:00|1463.1|1457.1|1467.4|1461.4|1467.6|1461.6|1460.9|1454.9|140
1586343600000|2020-04-08 11:00:00|1467.6|1461.6|1463.1|1457.1|1469.4|1463.4|1461.4|1455.4|256
1586347200000|2020-04-08 12:00:00|1463.4|1457.4|1463.6|1457.6|1469.6|1463.6|1461.6|1455.6|278
1586350800000|2020-04-08 13:00:00|1463.4|1457.4|1463.9|1457.9|1465.1|1459.1|1460.9|1454.9|229
1586354400000|2020-04-08 14:00:00|1463.6|1457.6|1461.6|1455.6|1464.9|1458.9|1458.1|1452.1|167
1586358000000|2020-04-08 15:00:00|1462.1|1456.1|1468.9|1462.9|1470.1|1464.1|1460.1|1454.1|338
1586361600000|2020-04-08 16:00:00|1469.1|1463.1|1469.1|1463.1|1469.6|1463.6|1468.4|1462.4|47
1586390400000|2020-04-09 00:00:00|1471.4|1465.4|1473.9|1467.9|1473.9|1467.9|1471.1|1465.1|35
1586394000000|2020-04-09 01:00:00|1474.4|1468.4|1480.1|1474.1|1483.9|1477.9|1473.9|1467.9|620
1586397600000|2020-04-09 02:00:00|1479.9|1473.9|1482.4|1476.4|1482.9|1476.9|1478.6|1472.6|368
1586401200000|2020-04-09 03:00:00|1482.9|1476.9|1481.9|1475.9|1485.1|1479.1|1481.6|1475.6|264
1586404800000|2020-04-09 04:00:00|1481.6|1475.6|1479.4|1473.4|1481.6|1475.6|1478.1|1472.1|41
1586408400000|2020-04-09 05:00:00|1479.1|1473.1|1482.1|1476.1|1485.6|1479.6|1477.4|1471.4|266
1586412000000|2020-04-09 06:00:00|1482.4|1476.4|1479.9|1473.9|1484.1|1478.1|1479.4|1473.4|604
1586415600000|2020-04-09 07:00:00|1479.6|1473.6|1473.1|1467.1|1480.1|1474.1|1470.9|1464.9|318
1586419200000|2020-04-09 08:00:00|1472.9|1466.9|1470.4|1464.4|1474.9|1468.9|1469.1|1463.1|190
1586422800000|2020-04-09 09:00:00|1470.1|1464.1|1473.4|1467.4|1475.9|1469.9|1470.1|1464.1|148
1586426400000|2020-04-09 10:00:00|1473.6|1467.6|1474.4|1468.4|1474.9|1468.9|1471.4|1465.4|87
1586430000000|2020-04-09 11:00:00|1474.6|1468.6|1470.9|1464.9|1475.1|1469.1|1468.4|1462.4|223
1586433600000|2020-04-09 12:00:00|1471.1|1465.1|1478.4|1472.4|1479.9|1473.9|1471.1|1465.1|221
1586437200000|2020-04-09 13:00:00|1478.6|1472.6|1482.1|1476.1|1482.1|1476.1|1476.1|1470.1|178
1586440800000|2020-04-09 14:00:00|1482.4|1476.4|1481.6|1475.6|1484.4|1478.4|1477.9|1471.9|241
1586444400000|2020-04-09 15:00:00|1481.9|1475.9|1484.1|1478.1|1485.9|1479.9|1480.6|1474.6|227
1586448000000|2020-04-09 16:00:00|1484.6|1478.6|1487|1481|1487.6|1481.6|1484.1|1478.1|53
1586822400000|2020-04-14 00:00:00|1498.4|1492.4|1496.1|1490.1|1499.1|1493.1|1493.4|1487.4|125
1586826000000|2020-04-14 01:00:00|1496.4|1490.4|1504.9|1498.9|1505.4|1499.4|1496.4|1490.4|493
1586829600000|2020-04-14 02:00:00|1504.6|1498.6|1507.6|1501.6|1512.6|1506.6|1504.6|1498.6|255
1586833200000|2020-04-14 03:00:00|1507.9|1501.9|1507.4|1501.4|1508.6|1502.6|1506.1|1500.1|89
1586836800000|2020-04-14 04:00:00|1507.6|1501.6|1507.9|1501.9|1508.4|1502.4|1507.6|1501.6|12
1586840400000|2020-04-14 05:00:00|1508.1|1502.1|1508.9|1502.9|1512.4|1506.4|1507.6|1501.6|162
1586844000000|2020-04-14 06:00:00|1508.6|1502.6|1501.4|1495.4|1508.6|1502.6|1501.4|1495.4|141
1586847600000|2020-04-14 07:00:00|1501.1|1495.1|1497.9|1491.9|1502.9|1496.9|1494.4|1488.4|221
1586851200000|2020-04-14 08:00:00|1497.6|1491.6|1494.9|1488.9|1502.1|1496.1|1494.6|1488.6|178
1586854800000|2020-04-14 09:00:00|1494.6|1488.6|1494.9|1488.9|1499.6|1493.6|1494.4|1488.4|140
1586858400000|2020-04-14 10:00:00|1494.6|1488.6|1494.4|1488.4|1496.9|1490.9|1494.4|1488.4|47
1586862000000|2020-04-14 11:00:00|1494.6|1488.6|1498.9|1492.9|1499.9|1493.9|1494.6|1488.6|137
1586865600000|2020-04-14 12:00:00|1499.1|1493.1|1501.9|1495.9|1506.9|1500.9|1499.1|1493.1|226
1586869200000|2020-04-14 13:00:00|1502.1|1496.1|1505.1|1499.1|1505.6|1499.6|1499.4|1493.4|162
1586872800000|2020-04-14 14:00:00|1504.9|1498.9|1511.1|1505.1|1511.4|1505.4|1501.6|1495.6|233
1586876400000|2020-04-14 15:00:00|1511.4|1505.4|1508.9|1502.9|1512.1|1506.1|1503.6|1497.6|363
1586880000000|2020-04-14 16:00:00|1508.1|1502.1|1514.6|1508.6|1516.4|1510.4|1508.1|1502.1|127
1586908800000|2020-04-15 00:00:00|1515.9|1509.9|1518.6|1512.6|1518.9|1512.9|1515.6|1509.6|35
1586912400000|2020-04-15 01:00:00|1518.4|1512.4|1522.6|1516.6|1522.6|1516.6|1515.4|1509.4|327
1586916000000|2020-04-15 02:00:00|1522.4|1516.4|1527.1|1521.1|1531.8|1525.8|1521.6|1515.6|190
1586919600000|2020-04-15 03:00:00|1526.4|1520.4|1525.6|1519.6|1529.4|1523.4|1524.1|1518.1|98
1586923200000|2020-04-15 04:00:00|1525.4|1519.4|1525.6|1519.6|1526.6|1520.6|1523.9|1517.9|27
1586926800000|2020-04-15 05:00:00|1525.9|1519.9|1522.1|1516.1|1528.4|1522.4|1521.4|1515.4|271
1586930400000|2020-04-15 06:00:00|1522.4|1516.4|1519.9|1513.9|1522.4|1516.4|1517.4|1511.4|143
1586934000000|2020-04-15 07:00:00|1519.6|1513.6|1513.1|1507.1|1520.9|1514.9|1512.6|1506.6|204
1586937600000|2020-04-15 08:00:00|1513.4|1507.4|1512.9|1506.9|1520.6|1514.6|1511.1|1505.1|337
1586941200000|2020-04-15 09:00:00|1513.4|1507.4|1516.6|1510.6|1517.4|1511.4|1513.1|1507.1|104
1586944800000|2020-04-15 10:00:00|1516.4|1510.4|1514.4|1508.4|1516.9|1510.9|1514.1|1508.1|49
1586948400000|2020-04-15 11:00:00|1514.1|1508.1|1511.6|1505.6|1516.6|1510.6|1508.9|1502.9|162
1586952000000|2020-04-15 12:00:00|1511.1|1505.1|1509.4|1503.4|1515.9|1509.9|1509.4|1503.4|208
1586955600000|2020-04-15 13:00:00|1509.1|1503.1|1510.6|1504.6|1511.6|1505.6|1506.9|1500.9|167
1586959200000|2020-04-15 14:00:00|1510.9|1504.9|1509.9|1503.9|1511.9|1505.9|1508.6|1502.6|153
1586962800000|2020-04-15 15:00:00|1509.6|1503.6|1509.1|1503.1|1513.1|1507.1|1508.6|1502.6|251
1586966400000|2020-04-15 16:00:00|1509.4|1503.4|1509.8|1503.8|1513.6|1507.6|1508.6|1502.6|44
1586995200000|2020-04-16 00:00:00|1514.9|1508.9|1512.1|1506.1|1515.1|1509.1|1510.4|1504.4|41
1586998800000|2020-04-16 01:00:00|1511.9|1505.9|1518.1|1512.1|1519.6|1513.6|1510.6|1504.6|162
1587002400000|2020-04-16 02:00:00|1518.6|1512.6|1518.6|1512.6|1519.5|1513.5|1517.1|1511.1|53
1587006000000|2020-04-16 03:00:00|1518.9|1512.9|1518.1|1512.1|1518.9|1512.9|1517.9|1511.9|22
1587009600000|2020-04-16 04:00:00|1517.9|1511.9|1516.1|1510.1|1517.9|1511.9|1516.1|1510.1|4
1587013200000|2020-04-16 05:00:00|1516.4|1510.4|1518.9|1512.9|1521.4|1515.4|1512.9|1506.9|270
1587016800000|2020-04-16 06:00:00|1519.1|1513.1|1519.6|1513.6|1520.6|1514.6|1516.4|1510.4|285
1587020400000|2020-04-16 07:00:00|1519.9|1513.9|1514.9|1508.9|1519.9|1513.9|1513.1|1507.1|142
1587024000000|2020-04-16 08:00:00|1515.1|1509.1|1521.1|1515.1|1521.9|1515.9|1514.9|1508.9|119
1587027600000|2020-04-16 09:00:00|1520.9|1514.9|1521.6|1515.6|1523.9|1517.9|1520.4|1514.4|98
1587031200000|2020-04-16 10:00:00|1522.1|1516.1|1517.9|1511.9|1522.6|1516.6|1517.9|1511.9|62
1587034800000|2020-04-16 11:00:00|1517.6|1511.6|1518.6|1512.6|1520.6|1514.6|1516.1|1510.1|119
1587038400000|2020-04-16 12:00:00|1518.9|1512.9|1523.4|1517.4|1525.6|1519.6|1518.4|1512.4|187
1587042000000|2020-04-16 13:00:00|1522.9|1516.9|1522.9|1516.9|1524.9|1518.9|1521.1|1515.1|109
1587045600000|2020-04-16 14:00:00|1523.1|1517.1|1521.4|1515.4|1525.9|1519.9|1520.1|1514.1|152
1587049200000|2020-04-16 15:00:00|1520.9|1514.9|1519.6|1513.6|1520.9|1514.9|1513.4|1507.4|234
1587052800000|2020-04-16 16:00:00|1518.9|1512.9|1516.6|1510.6|1519.1|1513.1|1516.4|1510.4|77
1587081600000|2020-04-17 00:00:00|1520.9|1514.9|1523.4|1517.4|1524.6|1518.6|1520.9|1514.9|45
1587085200000|2020-04-17 01:00:00|1523.6|1517.6|1524.6|1518.6|1526.6|1520.6|1523.1|1517.1|143
1587088800000|2020-04-17 02:00:00|1524.4|1518.4|1526.1|1520.1|1527.6|1521.6|1522.9|1516.9|69
1587092400000|2020-04-17 03:00:00|1526.4|1520.4|1523.9|1517.9|1526.6|1520.6|1523.4|1517.4|23
1587096000000|2020-04-17 04:00:00|1524.6|1518.6|1525.1|1519.1|1525.1|1519.1|1524.4|1518.4|5
1587099600000|2020-04-17 05:00:00|1524.6|1518.6|1528.9|1522.9|1532.6|1526.6|1524.6|1518.6|321
1587103200000|2020-04-17 06:00:00|1529.1|1523.1|1533.9|1527.9|1536.6|1530.6|1528.9|1522.9|583
1587106800000|2020-04-17 07:00:00|1534.4|1528.4|1529.1|1523.1|1534.9|1528.9|1527.1|1521.1|161
1587110400000|2020-04-17 08:00:00|1529.4|1523.4|1525.9|1519.9|1529.4|1523.4|1525.6|1519.6|63
1587114000000|2020-04-17 09:00:00|1525.6|1519.6|1525.6|1519.6|1527.9|1521.9|1525.6|1519.6|32
1587117600000|2020-04-17 10:00:00|1525.4|1519.4|1525.6|1519.6|1527.4|1521.4|1525.1|1519.1|46
1587121200000|2020-04-17 11:00:00|1525.4|1519.4|1524.4|1518.4|1525.4|1519.4|1522.1|1516.1|125
1587124800000|2020-04-17 12:00:00|1524.1|1518.1|1522.6|1516.6|1526.9|1520.9|1522.4|1516.4|117
1587128400000|2020-04-17 13:00:00|1522.4|1516.4|1517.6|1511.6|1522.9|1516.9|1516.1|1510.1|127
1587132000000|2020-04-17 14:00:00|1517.9|1511.9|1516.9|1510.9|1520.6|1514.6|1516.1|1510.1|184
1587135600000|2020-04-17 15:00:00|1516.1|1510.1|1509.1|1503.1|1517.4|1511.4|1506.9|1500.9|431
1587139200000|2020-04-17 16:00:00|1509.4|1503.4|1513.3|1507.3|1513.4|1507.4|1509.1|1503.1|73
1587340800000|2020-04-20 00:00:00|1512.5|1500.5|1512.4|1506.4|1512.6|1506.6|1508.4|1500.5|40
1587344400000|2020-04-20 01:00:00|1512.6|1506.6|1518.4|1512.4|1519.6|1513.6|1512.4|1506.4|440
1587348000000|2020-04-20 02:00:00|1517.9|1511.9|1521.4|1515.4|1521.6|1515.6|1516.6|1510.6|339
1587351600000|2020-04-20 03:00:00|1520.6|1514.6|1519.6|1513.6|1522.6|1516.6|1519.1|1513.1|93
1587355200000|2020-04-20 04:00:00|1519.9|1513.9|1517.1|1511.1|1520.4|1514.4|1515.9|1509.9|24
1587358800000|2020-04-20 05:00:00|1517.4|1511.4|1511.4|1505.4|1520.1|1514.1|1511.4|1505.4|179
1587362400000|2020-04-20 06:00:00|1510.9|1504.9|1513.6|1507.6|1518.1|1512.1|1508.1|1502.1|337
1587366000000|2020-04-20 07:00:00|1513.9|1507.9|1509.4|1503.4|1515.4|1509.4|1506.6|1500.6|223
1587369600000|2020-04-20 08:00:00|1509.6|1503.6|1493.1|1487.1|1509.6|1503.6|1491.1|1485.1|314
1587373200000|2020-04-20 09:00:00|1493.4|1487.4|1492.6|1486.6|1496.1|1490.1|1491.9|1485.9|128
1587376800000|2020-04-20 10:00:00|1492.4|1486.4|1494.1|1488.1|1494.1|1488.1|1490.4|1484.4|92
1587380400000|2020-04-20 11:00:00|1493.9|1487.9|1492.9|1486.9|1496.6|1490.6|1492.9|1486.9|184
1587384000000|2020-04-20 12:00:00|1493.1|1487.1|1495.6|1489.6|1495.6|1489.6|1491.4|1485.4|195
1587387600000|2020-04-20 13:00:00|1495.4|1489.4|1499.9|1493.9|1501.1|1495.1|1494.9|1488.9|163
1587391200000|2020-04-20 14:00:00|1500.1|1494.1|1504.1|1498.1|1506.1|1500.1|1498.1|1492.1|232
1587394800000|2020-04-20 15:00:00|1503.9|1497.9|1506.1|1500.1|1506.6|1500.6|1503.4|1497.4|249
1587398400000|2020-04-20 16:00:00|1506.4|1500.4|1504.9|1498.9|1509.1|1503.1|1504.1|1498.1|65
1587427200000|2020-04-21 00:00:00|1505.6|1499.6|1502.4|1496.4|1505.6|1499.6|1501.1|1495.1|46
1587430800000|2020-04-21 01:00:00|1502.6|1496.6|1497.6|1491.6|1507.1|1501.1|1497.4|1491.4|266
1587434400000|2020-04-21 02:00:00|1498.1|1492.1|1498.4|1492.4|1500.1|1494.1|1495.1|1489.1|164
1587438000000|2020-04-21 03:00:00|1498.1|1492.1|1496.1|1490.1|1498.6|1492.6|1496.1|1490.1|60
1587441600000|2020-04-21 04:00:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.4|1489.4|16
1587445200000|2020-04-21 05:00:00|1495.6|1489.6|1489.9|1483.9|1495.6|1489.6|1488.1|1482.1|185
1587448800000|2020-04-21 06:00:00|1490.1|1484.1|1491.1|1485.1|1496.6|1490.6|1490.1|1484.1|277
1587452400000|2020-04-21 07:00:00|1491.4|1485.4|1489.6|1483.6|1494.6|1488.6|1488.1|1482.1|249
1587456000000|2020-04-21 08:00:00|1489.1|1483.1|1491.1|1485.1|1492.6|1486.6|1488.6|1482.6|167
1587459600000|2020-04-21 09:00:00|1490.9|1484.9|1486.9|1480.9|1492.9|1486.9|1485.4|1479.4|209
1587463200000|2020-04-21 10:00:00|1487.1|1481.1|1488.6|1482.6|1491.4|1485.4|1487.1|1481.1|145
1587466800000|2020-04-21 11:00:00|1488.1|1482.1|1486.4|1480.4|1489.6|1483.6|1485.6|1479.6|202
1587470400000|2020-04-21 12:00:00|1486.6|1480.6|1486.9|1480.9|1490.6|1484.6|1485.1|1479.1|268
1587474000000|2020-04-21 13:00:00|1487.1|1481.1|1490.1|1484.1|1491.6|1485.6|1482.4|1476.4|344
1587477600000|2020-04-21 14:00:00|1489.9|1483.9|1489.9|1483.9|1495.6|1489.6|1488.9|1482.9|192
1587481200000|2020-04-21 15:00:00|1490.6|1484.6|1493.4|1487.4|1495.4|1489.4|1489.6|1483.6|296
1587484800000|2020-04-21 16:00:00|1493.1|1487.1|1495.5|1489.5|1496.6|1490.6|1493.1|1487.1|119
1587513600000|2020-04-22 00:00:00|1494.1|1488.1|1496.6|1490.6|1496.6|1490.6|1494.1|1488.1|19
1587517200000|2020-04-22 01:00:00|1496.1|1490.1|1494.6|1488.6|1496.1|1490.1|1493.1|1487.1|107
1587520800000|2020-04-22 02:00:00|1494.9|1488.9|1495.1|1489.1|1495.4|1489.4|1492.1|1486.1|106
1587524400000|2020-04-22 03:00:00|1494.9|1488.9|1490.4|1484.4|1497.4|1491.4|1489.4|1483.4|56
1587528000000|2020-04-22 04:00:00|1490.6|1484.6|1490.4|1484.4|1491.6|1485.6|1490.1|1484.1|15
1587531600000|2020-04-22 05:00:00|1490.1|1484.1|1498.9|1492.9|1500.1|1494.1|1489.9|1483.9|131
1587535200000|2020-04-22 06:00:00|1498.4|1492.4|1495.9|1489.9|1501.4|1495.4|1495.6|1489.6|140
1587538800000|2020-04-22 07:00:00|1496.1|1490.1|1496.6|1490.6|1497.6|1491.6|1493.9|1487.9|119
1587542400000|2020-04-22 08:00:00|1496.4|1490.4|1494.9|1488.9|1496.9|1490.9|1493.9|1487.9|81
1587546000000|2020-04-22 09:00:00|1495.1|1489.1|1495.6|1489.6|1497.4|1491.4|1494.9|1488.9|110
1587549600000|2020-04-22 10:00:00|1495.9|1489.9|1496.9|1490.9|1497.6|1491.6|1495.9|1489.9|63
1587553200000|2020-04-22 11:00:00|1497.1|1491.1|1503.6|1497.6|1507.6|1501.6|1495.6|1489.6|193
1587556800000|2020-04-22 12:00:00|1503.4|1497.4|1511.6|1505.6|1517.4|1511.4|1503.4|1497.4|275
1587560400000|2020-04-22 13:00:00|1511.9|1505.9|1511.9|1505.9|1512.9|1506.9|1508.6|1502.6|182
1587564000000|2020-04-22 14:00:00|1511.4|1505.4|1516.4|1510.4|1517.4|1511.4|1509.4|1503.4|195
1587567600000|2020-04-22 15:00:00|1516.6|1510.6|1521.6|1515.6|1521.6|1515.6|1514.6|1508.6|181
1587571200000|2020-04-22 16:00:00|1521.4|1515.4|1523.3|1517.3|1526.1|1520.1|1520.9|1514.9|115
1587600000000|2020-04-23 00:00:00|1522.4|1516.4|1523.1|1517.1|1525.1|1519.1|1520.4|1514.4|79
1587603600000|2020-04-23 01:00:00|1522.9|1516.9|1530.4|1524.4|1531.6|1525.6|1522.1|1516.1|323
1587607200000|2020-04-23 02:00:00|1530.6|1524.6|1526.6|1520.6|1530.9|1524.9|1525.9|1519.9|195
1587610800000|2020-04-23 03:00:00|1526.9|1520.9|1526.6|1520.6|1528.6|1522.6|1526.1|1520.1|58
1587614400000|2020-04-23 04:00:00|1526.9|1520.9|1527.9|1521.9|1527.9|1521.9|1526.6|1520.6|23
1587618000000|2020-04-23 05:00:00|1528.1|1522.1|1524.4|1518.4|1530.9|1524.9|1524.1|1518.1|164
1587621600000|2020-04-23 06:00:00|1524.6|1518.6|1524.6|1518.6|1527.6|1521.6|1522.4|1516.4|170
1587625200000|2020-04-23 07:00:00|1524.9|1518.9|1511.9|1505.9|1524.9|1518.9|1511.9|1505.9|273
1587628800000|2020-04-23 08:00:00|1511.6|1505.6|1508.4|1502.4|1514.6|1508.6|1507.4|1501.4|182
1587632400000|2020-04-23 09:00:00|1507.9|1501.9|1507.4|1501.4|1510.6|1504.6|1506.4|1500.4|133
1587636000000|2020-04-23 10:00:00|1508.1|1502.1|1509.6|1503.6|1512.4|1506.4|1507.6|1501.6|105
1587639600000|2020-04-23 11:00:00|1509.4|1503.4|1510.9|1504.9|1517.1|1511.1|1509.4|1503.4|264
1587643200000|2020-04-23 12:00:00|1511.1|1505.1|1516.6|1510.6|1517.4|1511.4|1509.9|1503.9|239
1587646800000|2020-04-23 13:00:00|1516.9|1510.9|1518.1|1512.1|1520.1|1514.1|1512.6|1506.6|161
1587650400000|2020-04-23 14:00:00|1518.4|1512.4|1516.9|1510.9|1518.6|1512.6|1513.4|1507.4|188
1587654000000|2020-04-23 15:00:00|1516.6|1510.6|1517.4|1511.4|1519.1|1513.1|1511.1|1505.1|294
1587657600000|2020-04-23 16:00:00|1517.1|1511.1|1516.3|1510.3|1518.4|1512.4|1512.4|1506.4|114
1587686400000|2020-04-24 00:00:00|1514.4|1508.4|1513.6|1507.6|1514.6|1508.6|1513.4|1507.4|32
1587690000000|2020-04-24 01:00:00|1514.1|1508.1|1517.4|1511.4|1519.9|1513.9|1514.1|1508.1|233
1587693600000|2020-04-24 02:00:00|1517.1|1511.1|1518.6|1512.6|1521.4|1515.4|1516.6|1510.6|207
1587697200000|2020-04-24 03:00:00|1518.4|1512.4|1516.4|1510.4|1518.4|1512.4|1516.4|1510.4|32
1587700800000|2020-04-24 04:00:00|1516.9|1510.9|1517.1|1511.1|1517.9|1511.9|1516.9|1510.9|9
1587704400000|2020-04-24 05:00:00|1516.4|1510.4|1513.4|1507.4|1520.1|1514.1|1513.4|1507.4|155
1587708000000|2020-04-24 06:00:00|1513.1|1507.1|1513.1|1507.1|1515.1|1509.1|1508.1|1502.1|245
1587711600000|2020-04-24 07:00:00|1513.4|1507.4|1509.6|1503.6|1514.4|1508.4|1508.4|1502.4|187
1587715200000|2020-04-24 08:00:00|1509.9|1503.9|1512.6|1506.6|1515.4|1509.4|1507.4|1501.4|184
1587718800000|2020-04-24 09:00:00|1512.9|1506.9|1513.6|1507.6|1516.9|1510.9|1512.9|1506.9|142
1587722400000|2020-04-24 10:00:00|1513.9|1507.9|1515.4|1509.4|1515.4|1509.4|1511.6|1505.6|101
1587726000000|2020-04-24 11:00:00|1515.1|1509.1|1512.1|1506.1|1517.9|1511.9|1509.6|1503.6|186
1587729600000|2020-04-24 12:00:00|1512.4|1506.4|1512.4|1506.4|1514.9|1508.9|1508.9|1502.9|203
1587733200000|2020-04-24 13:00:00|1512.9|1506.9|1510.4|1504.4|1514.9|1508.9|1510.4|1504.4|139
1587736800000|2020-04-24 14:00:00|1510.9|1504.9|1511.6|1505.6|1513.6|1507.6|1508.4|1502.4|123
1587740400000|2020-04-24 15:00:00|1511.1|1505.1|1520.4|1514.4|1520.4|1514.4|1510.6|1504.6|281
1587744000000|2020-04-24 16:00:00|1520.1|1514.1|1519|1513|1520.6|1514.6|1516.9|1510.9|70
1587945600000|2020-04-27 00:00:00|1522|1510|1522.9|1516.9|1523.6|1517.6|1517.6|1510|64
1587949200000|2020-04-27 01:00:00|1522.6|1516.6|1524.1|1518.1|1525.9|1519.9|1520.6|1514.6|93
1587952800000|2020-04-27 02:00:00|1524.4|1518.4|1524.4|1518.4|1525.6|1519.6|1522.1|1516.1|79
1587956400000|2020-04-27 03:00:00|1524.6|1518.6|1520.6|1514.6|1524.9|1518.9|1520.4|1514.4|30
1587960000000|2020-04-27 04:00:00|1520.9|1514.9|1524.1|1518.1|1524.1|1518.1|1520.4|1514.4|28
1587963600000|2020-04-27 05:00:00|1524.4|1518.4|1524.1|1518.1|1525.9|1519.9|1522.9|1516.9|89
1587967200000|2020-04-27 06:00:00|1524.4|1518.4|1519.1|1513.1|1525.6|1519.6|1517.4|1511.4|281
1587970800000|2020-04-27 07:00:00|1518.6|1512.6|1521.6|1515.6|1523.6|1517.6|1517.1|1511.1|203
1587974400000|2020-04-27 08:00:00|1521.4|1515.4|1518.9|1512.9|1522.6|1516.6|1518.9|1512.9|120
1587978000000|2020-04-27 09:00:00|1519.1|1513.1|1518.1|1512.1|1519.6|1513.6|1515.1|1509.1|112
1587981600000|2020-04-27 10:00:00|1517.9|1511.9|1515.4|1509.4|1518.6|1512.6|1514.9|1508.9|98
1587985200000|2020-04-27 11:00:00|1515.6|1509.6|1514.4|1508.4|1516.6|1510.6|1511.4|1505.4|164
1587988800000|2020-04-27 12:00:00|1514.6|1508.6|1513.6|1507.6|1516.1|1510.1|1512.9|1506.9|205
1587992400000|2020-04-27 13:00:00|1513.4|1507.4|1507.6|1501.6|1513.6|1507.6|1505.9|1499.9|171
1587996000000|2020-04-27 14:00:00|1507.9|1501.9|1510.1|1504.1|1511.9|1505.9|1507.9|1501.9|180
1587999600000|2020-04-27 15:00:00|1510.4|1504.4|1510.1|1504.1|1511.9|1505.9|1508.1|1502.1|156
1588003200000|2020-04-27 16:00:00|1510.4|1504.4|1510|1504|1514.9|1508.9|1508.1|1502.1|90
1588032000000|2020-04-28 00:00:00|1513.4|1507.4|1513.1|1507.1|1514.1|1508.1|1512.9|1506.9|38
1588035600000|2020-04-28 01:00:00|1513.4|1507.4|1515.6|1509.6|1517.1|1511.1|1513.1|1507.1|242
1588039200000|2020-04-28 02:00:00|1515.4|1509.4|1519.4|1513.4|1519.6|1513.6|1514.6|1508.6|122
1588042800000|2020-04-28 03:00:00|1519.1|1513.1|1517.6|1511.6|1519.4|1513.4|1516.4|1510.4|103
1588046400000|2020-04-28 04:00:00|1517.1|1511.1|1516.9|1510.9|1517.6|1511.6|1516.4|1510.4|17
1588050000000|2020-04-28 05:00:00|1516.6|1510.6|1517.4|1511.4|1517.6|1511.6|1514.4|1508.4|88
1588053600000|2020-04-28 06:00:00|1517.6|1511.6|1512.9|1506.9|1517.6|1511.6|1512.4|1506.4|331
1588057200000|2020-04-28 07:00:00|1512.6|1506.6|1507.4|1501.4|1512.9|1506.9|1506.1|1500.1|205
1588060800000|2020-04-28 08:00:00|1507.1|1501.1|1508.9|1502.9|1510.9|1504.9|1503.4|1497.4|171
1588064400000|2020-04-28 09:00:00|1508.6|1502.6|1511.1|1505.1|1511.4|1505.4|1505.6|1499.6|155
1588068000000|2020-04-28 10:00:00|1511.4|1505.4|1507.6|1501.6|1511.9|1505.9|1507.6|1501.6|145
1588071600000|2020-04-28 11:00:00|1507.4|1501.4|1508.4|1502.4|1510.1|1504.1|1502.9|1496.9|275
1588075200000|2020-04-28 12:00:00|1508.6|1502.6|1507.6|1501.6|1509.9|1503.9|1503.6|1497.6|225
1588078800000|2020-04-28 13:00:00|1507.4|1501.4|1502.4|1496.4|1508.9|1502.9|1501.4|1495.4|160
1588082400000|2020-04-28 14:00:00|1502.1|1496.1|1504.4|1498.4|1504.6|1498.6|1500.1|1494.1|181
1588086000000|2020-04-28 15:00:00|1504.1|1498.1|1508.1|1502.1|1509.6|1503.6|1500.9|1494.9|353
1588089600000|2020-04-28 16:00:00|1508.4|1502.4|1511.1|1505.1|1511.6|1505.6|1508.4|1502.4|52
1588118400000|2020-04-29 00:00:00|1510.9|1504.9|1510.6|1504.6|1511.4|1505.4|1510.6|1504.6|27
1588122000000|2020-04-29 01:00:00|1510.9|1504.9|1517.6|1511.6|1517.6|1511.6|1510.6|1504.6|305
1588125600000|2020-04-29 02:00:00|1517.4|1511.4|1515.9|1509.9|1518.1|1512.1|1514.9|1508.9|114
1588129200000|2020-04-29 03:00:00|1516.4|1510.4|1516.9|1510.9|1517.6|1511.6|1515.1|1509.1|130
1588132800000|2020-04-29 04:00:00|1516.1|1510.1|1515.6|1509.6|1516.6|1510.6|1514.4|1508.4|29
1588136400000|2020-04-29 05:00:00|1515.4|1509.4|1512.1|1506.1|1516.1|1510.1|1511.9|1505.9|204
1588140000000|2020-04-29 06:00:00|1511.9|1505.9|1509.1|1503.1|1515.1|1509.1|1508.6|1502.6|431
1588143600000|2020-04-29 07:00:00|1509.6|1503.6|1510.4|1504.4|1510.6|1504.6|1506.9|1500.9|162
1588147200000|2020-04-29 08:00:00|1510.1|1504.1|1506.9|1500.9|1512.9|1506.9|1506.9|1500.9|127
1588150800000|2020-04-29 09:00:00|1506.6|1500.6|1506.9|1500.9|1508.4|1502.4|1506.6|1500.6|44
1588154400000|2020-04-29 10:00:00|1507.1|1501.1|1506.1|1500.1|1508.1|1502.1|1505.9|1499.9|39
1588158000000|2020-04-29 11:00:00|1506.4|1500.4|1507.1|1501.1|1508.4|1502.4|1504.4|1498.4|132
1588161600000|2020-04-29 12:00:00|1506.9|1500.9|1508.1|1502.1|1511.6|1505.6|1504.1|1498.1|218
1588165200000|2020-04-29 13:00:00|1508.9|1502.9|1508.4|1502.4|1511.4|1505.4|1507.9|1501.9|153
1588168800000|2020-04-29 14:00:00|1508.1|1502.1|1509.1|1503.1|1509.6|1503.6|1507.6|1501.6|138
1588172400000|2020-04-29 15:00:00|1508.9|1502.9|1509.1|1503.1|1510.6|1504.6|1507.6|1501.6|184
1588176000000|2020-04-29 16:00:00|1509.4|1503.4|1510|1504|1510.1|1504.1|1508.6|1502.6|23
1588204800000|2020-04-30 00:00:00|1511.1|1505.1|1512.4|1506.4|1512.6|1506.6|1510.4|1504.4|29
1588208400000|2020-04-30 01:00:00|1512.1|1506.1|1512.9|1506.9|1513.6|1507.6|1510.4|1504.4|109
1588212000000|2020-04-30 02:00:00|1512.6|1506.6|1513.9|1507.9|1515.1|1509.1|1510.4|1504.4|87
1588215600000|2020-04-30 03:00:00|1514.1|1508.1|1511.6|1505.6|1515.4|1509.4|1511.6|1505.6|134
1588219200000|2020-04-30 04:00:00|1511.4|1505.4|1511.6|1505.6|1512.1|1506.1|1511.1|1505.1|30
1588222800000|2020-04-30 05:00:00|1511.9|1505.9|1511.4|1505.4|1513.6|1507.6|1509.9|1503.9|126
1588226400000|2020-04-30 06:00:00|1511.1|1505.1|1509.4|1503.4|1512.9|1506.9|1507.9|1501.9|334
1588230000000|2020-04-30 07:00:00|1509.6|1503.6|1499.4|1493.4|1509.9|1503.9|1497.9|1491.9|175
1588233600000|2020-04-30 08:00:00|1499.1|1493.1|1500.6|1494.6|1503.9|1497.9|1499.1|1493.1|177
1588237200000|2020-04-30 09:00:00|1500.4|1494.4|1500.9|1494.9|1501.1|1495.1|1498.9|1492.9|43
1588240800000|2020-04-30 10:00:00|1501.1|1495.1|1503.4|1497.4|1505.4|1499.4|1500.9|1494.9|48
1588244400000|2020-04-30 11:00:00|1503.1|1497.1|1501.1|1495.1|1506.6|1500.6|1499.6|1493.6|170
1588248000000|2020-04-30 12:00:00|1500.9|1494.9|1499.4|1493.4|1505.1|1499.1|1497.6|1491.6|227
1588251600000|2020-04-30 13:00:00|1499.1|1493.1|1495.6|1489.6|1500.1|1494.1|1491.6|1485.6|206
1588255200000|2020-04-30 14:00:00|1495.4|1489.4|1493.9|1487.9|1499.6|1493.6|1493.9|1487.9|274
1588258800000|2020-04-30 15:00:00|1494.1|1488.1|1492.9|1486.9|1499.9|1493.9|1491.9|1485.9|351
1588262400000|2020-04-30 16:00:00|1493.4|1487.4|1490.3|1484.3|1493.6|1487.6|1488.1|1482.1|93
1588291200000|2020-05-01 00:00:00|1496.9|1490.9|1492.4|1486.4|1496.9|1490.9|1490.6|1484.6|36
1588294800000|2020-05-01 01:00:00|1492.1|1486.1|1490.6|1484.6|1492.6|1486.6|1489.1|1483.1|51
1588298400000|2020-05-01 02:00:00|1490.4|1484.4|1490.6|1484.6|1490.6|1484.6|1489.1|1483.1|27
1588302000000|2020-05-01 03:00:00|1490.4|1484.4|1489.4|1483.4|1490.4|1484.4|1489.4|1483.4|8
1588305600000|2020-05-01 04:00:00|1489.6|1483.6|1489.4|1483.4|1489.9|1483.9|1489.4|1483.4|4
1588309200000|2020-05-01 05:00:00|1489.1|1483.1|1486.1|1480.1|1489.1|1483.1|1485.1|1479.1|40
1588312800000|2020-05-01 06:00:00|1485.9|1479.9|1489.1|1483.1|1490.4|1484.4|1485.4|1479.4|110
1588316400000|2020-05-01 07:00:00|1489.4|1483.4|1489.9|1483.9|1493.9|1487.9|1488.1|1482.1|157
1588320000000|2020-05-01 08:00:00|1490.1|1484.1|1490.6|1484.6|1491.4|1485.4|1488.4|1482.4|58
1588323600000|2020-05-01 09:00:00|1490.4|1484.4|1488.9|1482.9|1490.4|1484.4|1488.6|1482.6|30
1588327200000|2020-05-01 10:00:00|1488.6|1482.6|1486.4|1480.4|1489.4|1483.4|1485.6|1479.6|56
1588330800000|2020-05-01 11:00:00|1486.1|1480.1|1482.6|1476.6|1486.1|1480.1|1478.4|1472.4|173
1588334400000|2020-05-01 12:00:00|1482.4|1476.4|1480.4|1474.4|1483.6|1477.6|1476.4|1470.4|234
1588338000000|2020-05-01 13:00:00|1479.9|1473.9|1486.1|1480.1|1486.4|1480.4|1478.1|1472.1|243
1588341600000|2020-05-01 14:00:00|1486.4|1480.4|1488.1|1482.1|1491.6|1485.6|1485.6|1479.6|263
1588345200000|2020-05-01 15:00:00|1488.4|1482.4|1489.1|1483.1|1492.9|1486.9|1484.9|1478.9|259
1588348800000|2020-05-01 16:00:00|1488.9|1482.9|1489.8|1483.8|1490.1|1484.1|1488.6|1482.6|46
1588550400000|2020-05-04 00:00:00|1491.8|1479.8|1483.9|1477.9|1491.8|1479.8|1482.4|1476.4|42
1588554000000|2020-05-04 01:00:00|1484.1|1478.1|1484.1|1478.1|1484.9|1478.9|1482.9|1476.9|27
1588557600000|2020-05-04 02:00:00|1483.9|1477.9|1483.9|1477.9|1484.4|1478.4|1483.9|1477.9|11
1588561200000|2020-05-04 03:00:00|1483.6|1477.6|1483.9|1477.9|1484.1|1478.1|1482.9|1476.9|11
1588564800000|2020-05-04 04:00:00|1483.6|1477.6|1481.9|1475.9|1483.6|1477.6|1481.6|1475.6|14
1588568400000|2020-05-04 05:00:00|1481.6|1475.6|1479.4|1473.4|1481.9|1475.9|1478.6|1472.6|43
1588572000000|2020-05-04 06:00:00|1479.6|1473.6|1479.9|1473.9|1480.4|1474.4|1478.4|1472.4|63
1588575600000|2020-05-04 07:00:00|1480.4|1474.4|1477.1|1471.1|1480.6|1474.6|1475.6|1469.6|176
1588579200000|2020-05-04 08:00:00|1475.9|1469.9|1478.1|1472.1|1478.6|1472.6|1475.4|1469.4|97
1588582800000|2020-05-04 09:00:00|1478.4|1472.4|1478.4|1472.4|1478.9|1472.9|1476.4|1470.4|54
1588586400000|2020-05-04 10:00:00|1478.1|1472.1|1479.9|1473.9|1480.6|1474.6|1477.1|1471.1|58
1588590000000|2020-05-04 11:00:00|1480.1|1474.1|1480.6|1474.6|1482.6|1476.6|1478.1|1472.1|208
1588593600000|2020-05-04 12:00:00|1480.4|1474.4|1481.1|1475.1|1485.8|1479.8|1480.1|1474.1|229
1588597200000|2020-05-04 13:00:00|1480.9|1474.9|1486.1|1480.1|1488.4|1482.4|1479.4|1473.4|293
1588600800000|2020-05-04 14:00:00|1485.6|1479.6|1484.1|1478.1|1489.9|1483.9|1483.9|1477.9|397
1588604400000|2020-05-04 15:00:00|1484.4|1478.4|1485.9|1479.9|1487.6|1481.6|1480.9|1474.9|307
1588608000000|2020-05-04 16:00:00|1485.6|1479.6|1485.5|1479.5|1487.6|1481.6|1485.1|1479.1|37
1588636800000|2020-05-05 00:00:00|1487.4|1481.4|1487.9|1481.9|1489.4|1483.4|1485.6|1479.6|34
1588640400000|2020-05-05 01:00:00|1488.1|1482.1|1487.9|1481.9|1488.9|1482.9|1487.1|1481.1|12
1588644000000|2020-05-05 02:00:00|1487.6|1481.6|1486.4|1480.4|1487.6|1481.6|1486.1|1480.1|9
1588647600000|2020-05-05 03:00:00|1485.9|1479.9|1485.4|1479.4|1485.9|1479.9|1485.4|1479.4|5
1588651200000|2020-05-05 04:00:00|1485.6|1479.6|1486.1|1480.1|1487.1|1481.1|1485.6|1479.6|16
1588654800000|2020-05-05 05:00:00|1487.1|1481.1|1486.4|1480.4|1487.6|1481.6|1485.6|1479.6|16
1588658400000|2020-05-05 06:00:00|1486.1|1480.1|1486.4|1480.4|1489.4|1483.4|1482.1|1476.1|97
1588662000000|2020-05-05 07:00:00|1486.1|1480.1|1481.6|1475.6|1486.9|1480.9|1480.9|1474.9|149
1588665600000|2020-05-05 08:00:00|1481.4|1475.4|1478.6|1472.6|1482.6|1476.6|1478.1|1472.1|118
1588669200000|2020-05-05 09:00:00|1478.9|1472.9|1478.4|1472.4|1480.6|1474.6|1478.4|1472.4|101
1588672800000|2020-05-05 10:00:00|1478.6|1472.6|1478.4|1472.4|1481.1|1475.1|1478.1|1472.1|77
1588676400000|2020-05-05 11:00:00|1478.9|1472.9|1482.1|1476.1|1483.9|1477.9|1478.9|1472.9|162
1588680000000|2020-05-05 12:00:00|1482.4|1476.4|1484.1|1478.1|1485.4|1479.4|1482.4|1476.4|199
1588683600000|2020-05-05 13:00:00|1484.4|1478.4|1486.1|1480.1|1486.9|1480.9|1482.1|1476.1|120
1588687200000|2020-05-05 14:00:00|1485.9|1479.9|1491.1|1485.1|1493.6|1487.6|1485.4|1479.4|315
1588690800000|2020-05-05 15:00:00|1490.9|1484.9|1489.9|1483.9|1491.4|1485.4|1486.1|1480.1|238
1588694400000|2020-05-05 16:00:00|1490.1|1484.1|1490.5|1484.5|1491.6|1485.6|1488.9|1482.9|54
1588723200000|2020-05-06 00:00:00|1491.6|1485.6|1490.4|1484.4|1493.1|1487.1|1489.6|1483.6|33
1588726800000|2020-05-06 01:00:00|1490.6|1484.6|1497.1|1491.1|1497.1|1491.1|1490.6|1484.6|213
1588730400000|2020-05-06 02:00:00|1497.4|1491.4|1497.1|1491.1|1497.6|1491.6|1495.6|1489.6|96
1588734000000|2020-05-06 03:00:00|1497.4|1491.4|1496.4|1490.4|1499.1|1493.1|1496.1|1490.1|148
1588737600000|2020-05-06 04:00:00|1496.1|1490.1|1494.9|1488.9|1496.4|1490.4|1494.4|1488.4|20
1588741200000|2020-05-06 05:00:00|1495.1|1489.1|1493.9|1487.9|1498.6|1492.6|1491.6|1485.6|329
1588744800000|2020-05-06 06:00:00|1493.6|1487.6|1489.1|1483.1|1495.6|1489.6|1487.9|1481.9|332
1588748400000|2020-05-06 07:00:00|1489.4|1483.4|1488.1|1482.1|1491.1|1485.1|1486.6|1480.6|129
1588752000000|2020-05-06 08:00:00|1488.4|1482.4|1485.6|1479.6|1489.1|1483.1|1485.1|1479.1|105
1588755600000|2020-05-06 09:00:00|1485.9|1479.9|1485.6|1479.6|1485.9|1479.9|1485.1|1479.1|62
1588759200000|2020-05-06 10:00:00|1485.4|1479.4|1482.4|1476.4|1485.9|1479.9|1482.1|1476.1|76
1588762800000|2020-05-06 11:00:00|1482.1|1476.1|1484.4|1478.4|1486.1|1480.1|1480.9|1474.9|178
1588766400000|2020-05-06 12:00:00|1484.1|1478.1|1486.4|1480.4|1488.9|1482.9|1484.1|1478.1|119
1588770000000|2020-05-06 13:00:00|1486.6|1480.6|1488.9|1482.9|1491.9|1485.9|1486.4|1480.4|232
1588773600000|2020-05-06 14:00:00|1489.1|1483.1|1482.6|1476.6|1492.6|1486.6|1481.4|1475.4|256
1588777200000|2020-05-06 15:00:00|1482.4|1476.4|1483.1|1477.1|1486.4|1480.4|1480.6|1474.6|258
1588780800000|2020-05-06 16:00:00|1483.4|1477.4|1484.8|1478.8|1484.8|1478.8|1482.6|1476.6|23
1588809600000|2020-05-07 00:00:00|1482.4|1476.4|1484.4|1478.4|1485.1|1479.1|1482.4|1476.4|30
1588813200000|2020-05-07 01:00:00|1483.9|1477.9|1487.6|1481.6|1488.6|1482.6|1483.9|1477.9|89
1588816800000|2020-05-07 02:00:00|1487.9|1481.9|1489.9|1483.9|1490.1|1484.1|1487.6|1481.6|51
1588820400000|2020-05-07 03:00:00|1490.1|1484.1|1486.6|1480.6|1490.6|1484.6|1485.6|1479.6|48
1588824000000|2020-05-07 04:00:00|1486.4|1480.4|1484.9|1478.9|1487.9|1481.9|1484.6|1478.6|33
1588827600000|2020-05-07 05:00:00|1484.6|1478.6|1486.6|1480.6|1488.4|1482.4|1483.9|1477.9|174
1588831200000|2020-05-07 06:00:00|1486.9|1480.9|1485.1|1479.1|1487.9|1481.9|1483.9|1477.9|216
1588834800000|2020-05-07 07:00:00|1484.9|1478.9|1485.9|1479.9|1488.1|1482.1|1482.9|1476.9|180
1588838400000|2020-05-07 08:00:00|1485.6|1479.6|1489.6|1483.6|1491.4|1485.4|1484.4|1478.4|148
1588842000000|2020-05-07 09:00:00|1489.9|1483.9|1490.9|1484.9|1492.6|1486.6|1489.6|1483.6|149
1588845600000|2020-05-07 10:00:00|1490.6|1484.6|1488.9|1482.9|1491.1|1485.1|1488.1|1482.1|54
1588849200000|2020-05-07 11:00:00|1488.6|1482.6|1489.6|1483.6|1491.1|1485.1|1488.6|1482.6|85
1588852800000|2020-05-07 12:00:00|1489.9|1483.9|1490.4|1484.4|1493.9|1487.9|1488.4|1482.4|165
1588856400000|2020-05-07 13:00:00|1490.1|1484.1|1494.6|1488.6|1496.6|1490.6|1489.4|1483.4|347
1588860000000|2020-05-07 14:00:00|1494.1|1488.1|1485.9|1479.9|1494.4|1488.4|1483.9|1477.9|343
1588863600000|2020-05-07 15:00:00|1486.1|1480.1|1489.1|1483.1|1489.4|1483.4|1485.4|1479.4|222
1588867200000|2020-05-07 16:00:00|1489.6|1483.6|1494.5|1488.5|1494.6|1488.6|1489.1|1483.1|81
1589155200000|2020-05-11 00:00:00|1496.5|1484.5|1494.4|1488.4|1496.5|1488.9|1493.9|1484.5|16
1589158800000|2020-05-11 01:00:00|1495.1|1489.1|1500.4|1494.4|1502.6|1496.6|1495.1|1489.1|118
1589162400000|2020-05-11 02:00:00|1500.6|1494.6|1502.1|1496.1|1502.9|1496.9|1498.4|1492.4|118
1589166000000|2020-05-11 03:00:00|1502.6|1496.6|1501.6|1495.6|1502.6|1496.6|1500.6|1494.6|68
1589169600000|2020-05-11 04:00:00|1501.4|1495.4|1501.6|1495.6|1501.9|1495.9|1501.1|1495.1|14
1589173200000|2020-05-11 05:00:00|1501.9|1495.9|1497.1|1491.1|1501.9|1495.9|1496.9|1490.9|69
1589176800000|2020-05-11 06:00:00|1497.4|1491.4|1495.4|1489.4|1498.9|1492.9|1494.9|1488.9|138
1589180400000|2020-05-11 07:00:00|1495.6|1489.6|1493.9|1487.9|1497.1|1491.1|1492.4|1486.4|142
1589184000000|2020-05-11 08:00:00|1493.6|1487.6|1494.9|1488.9|1494.9|1488.9|1490.6|1484.6|169
1589187600000|2020-05-11 09:00:00|1494.6|1488.6|1496.9|1490.9|1496.9|1490.9|1494.1|1488.1|164
1589191200000|2020-05-11 10:00:00|1497.1|1491.1|1497.6|1491.6|1499.6|1493.6|1495.1|1489.1|211
1589194800000|2020-05-11 11:00:00|1497.9|1491.9|1494.4|1488.4|1497.9|1491.9|1492.9|1486.9|135
1589198400000|2020-05-11 12:00:00|1494.6|1488.6|1495.1|1489.1|1495.9|1489.9|1493.1|1487.1|122
1589202000000|2020-05-11 13:00:00|1495.4|1489.4|1495.4|1489.4|1497.1|1491.1|1494.1|1488.1|90
1589205600000|2020-05-11 14:00:00|1495.1|1489.1|1493.9|1487.9|1496.1|1490.1|1491.9|1485.9|184
1589209200000|2020-05-11 15:00:00|1493.6|1487.6|1498.4|1492.4|1501.9|1495.9|1492.6|1486.6|323
1589212800000|2020-05-11 16:00:00|1498.1|1492.1|1499.6|1493.6|1500.1|1494.1|1496.6|1490.6|59
1589241600000|2020-05-12 00:00:00|1498.6|1492.6|1498.1|1492.1|1499.9|1493.9|1498.1|1492.1|19
1589245200000|2020-05-12 01:00:00|1498.4|1492.4|1500.1|1494.1|1502.1|1496.1|1498.4|1492.4|88
1589248800000|2020-05-12 02:00:00|1499.9|1493.9|1495.4|1489.4|1500.6|1494.6|1495.4|1489.4|97
1589252400000|2020-05-12 03:00:00|1495.1|1489.1|1495.6|1489.6|1496.4|1490.4|1494.6|1488.6|56
1589256000000|2020-05-12 04:00:00|1495.9|1489.9|1495.1|1489.1|1495.9|1489.9|1494.6|1488.6|9
1589259600000|2020-05-12 05:00:00|1494.9|1488.9|1492.6|1486.6|1494.9|1488.9|1491.4|1485.4|78
1589263200000|2020-05-12 06:00:00|1492.9|1486.9|1491.1|1485.1|1494.4|1488.4|1490.4|1484.4|140
1589266800000|2020-05-12 07:00:00|1491.4|1485.4|1490.9|1484.9|1493.4|1487.4|1489.4|1483.4|96
1589270400000|2020-05-12 08:00:00|1490.6|1484.6|1487.4|1481.4|1492.1|1486.1|1485.4|1479.4|115
1589274000000|2020-05-12 09:00:00|1487.9|1481.9|1486.4|1480.4|1487.9|1481.9|1484.4|1478.4|68
1589277600000|2020-05-12 10:00:00|1485.6|1479.6|1486.6|1480.6|1488.9|1482.9|1484.1|1478.1|80
1589281200000|2020-05-12 11:00:00|1486.9|1480.9|1484.9|1478.9|1487.1|1481.1|1484.4|1478.4|94
1589284800000|2020-05-12 12:00:00|1485.1|1479.1|1486.4|1480.4|1487.9|1481.9|1484.4|1478.4|127
1589288400000|2020-05-12 13:00:00|1485.9|1479.9|1486.9|1480.9|1487.6|1481.6|1484.9|1478.9|157
1589292000000|2020-05-12 14:00:00|1486.6|1480.6|1487.1|1481.1|1488.6|1482.6|1484.9|1478.9|138
1589295600000|2020-05-12 15:00:00|1486.9|1480.9|1486.1|1480.1|1487.9|1481.9|1478.4|1472.4|237
1589299200000|2020-05-12 16:00:00|1486.9|1480.9|1486|1480|1488.9|1482.9|1482.4|1476.4|109
1589328000000|2020-05-13 00:00:00|1480.1|1474.1|1481.9|1475.9|1482.4|1476.4|1478.9|1472.9|26
1589331600000|2020-05-13 01:00:00|1481.6|1475.6|1480.9|1474.9|1482.6|1476.6|1479.6|1473.6|77
1589335200000|2020-05-13 02:00:00|1480.6|1474.6|1482.4|1476.4|1482.6|1476.6|1479.9|1473.9|69
1589338800000|2020-05-13 03:00:00|1482.6|1476.6|1482.6|1476.6|1483.9|1477.9|1481.9|1475.9|36
1589342400000|2020-05-13 04:00:00|1482.4|1476.4|1481.9|1475.9|1482.6|1476.6|1481.9|1475.9|6
1589346000000|2020-05-13 05:00:00|1481.4|1475.4|1478.9|1472.9|1481.4|1475.4|1477.9|1471.9|109
1589349600000|2020-05-13 06:00:00|1478.6|1472.6|1480.6|1474.6|1482.6|1476.6|1478.4|1472.4|238
1589353200000|2020-05-13 07:00:00|1480.4|1474.4|1474.4|1468.4|1480.9|1474.9|1474.4|1468.4|135
1589356800000|2020-05-13 08:00:00|1474.6|1468.6|1478.4|1472.4|1479.1|1473.1|1474.6|1468.6|97
1589360400000|2020-05-13 09:00:00|1478.1|1472.1|1479.6|1473.6|1480.1|1474.1|1477.4|1471.4|49
1589364000000|2020-05-13 10:00:00|1480.6|1474.6|1480.6|1474.6|1482.1|1476.1|1479.6|1473.6|69
1589367600000|2020-05-13 11:00:00|1480.9|1474.9|1480.6|1474.6|1481.9|1475.9|1479.1|1473.1|100
1589371200000|2020-05-13 12:00:00|1481.4|1475.4|1484.6|1478.6|1485.6|1479.6|1481.4|1475.4|127
1589374800000|2020-05-13 13:00:00|1484.4|1478.4|1485.1|1479.1|1487.6|1481.6|1483.6|1477.6|149
1589378400000|2020-05-13 14:00:00|1484.9|1478.9|1488.1|1482.1|1488.6|1482.6|1484.9|1478.9|112
1589382000000|2020-05-13 15:00:00|1487.9|1481.9|1482.6|1476.6|1488.9|1482.9|1480.9|1474.9|213
1589385600000|2020-05-13 16:00:00|1482.4|1476.4|1479.5|1473.5|1482.9|1476.9|1479.4|1473.4|55
1589414400000|2020-05-14 00:00:00|1477.9|1471.9|1477.4|1471.4|1479.4|1473.4|1476.4|1470.4|30
1589418000000|2020-05-14 01:00:00|1477.6|1471.6|1476.6|1470.6|1480.1|1474.1|1476.6|1470.6|92
1589421600000|2020-05-14 02:00:00|1476.4|1470.4|1479.6|1473.6|1479.6|1473.6|1476.4|1470.4|26
1589425200000|2020-05-14 03:00:00|1479.9|1473.9|1481.1|1475.1|1481.9|1475.9|1479.9|1473.9|26
1589428800000|2020-05-14 04:00:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|5
1589432400000|2020-05-14 05:00:00|1481.4|1475.4|1482.6|1476.6|1482.6|1476.6|1480.9|1474.9|25
1589436000000|2020-05-14 06:00:00|1482.1|1476.1|1483.1|1477.1|1485.4|1479.4|1481.1|1475.1|230
1589439600000|2020-05-14 07:00:00|1483.4|1477.4|1478.9|1472.9|1483.9|1477.9|1478.4|1472.4|129
1589443200000|2020-05-14 08:00:00|1478.6|1472.6|1475.9|1469.9|1478.6|1472.6|1474.9|1468.9|81
1589446800000|2020-05-14 09:00:00|1476.1|1470.1|1477.9|1471.9|1478.4|1472.4|1475.9|1469.9|60
1589450400000|2020-05-14 10:00:00|1477.6|1471.6|1474.9|1468.9|1478.4|1472.4|1474.4|1468.4|67
1589454000000|2020-05-14 11:00:00|1475.1|1469.1|1471.6|1465.6|1476.6|1470.6|1470.6|1464.6|155
1589457600000|2020-05-14 12:00:00|1472.1|1466.1|1475.9|1469.9|1477.9|1471.9|1471.4|1465.4|224
1589461200000|2020-05-14 13:00:00|1475.6|1469.6|1477.6|1471.6|1478.4|1472.4|1471.9|1465.9|192
1589464800000|2020-05-14 14:00:00|1477.9|1471.9|1478.1|1472.1|1479.6|1473.6|1473.1|1467.1|273
1589468400000|2020-05-14 15:00:00|1478.4|1472.4|1479.4|1473.4|1480.9|1474.9|1477.1|1471.1|213
1589472000000|2020-05-14 16:00:00|1479.6|1473.6|1481.8|1475.8|1482.6|1476.6|1479.4|1473.4|61
1589414400000|2020-05-14 00:00:00|1477.9|1471.9|1477.4|1471.4|1479.4|1473.4|1476.4|1470.4|30
1589418000000|2020-05-14 01:00:00|1477.6|1471.6|1476.6|1470.6|1480.1|1474.1|1476.6|1470.6|92
1589421600000|2020-05-14 02:00:00|1476.4|1470.4|1479.6|1473.6|1479.6|1473.6|1476.4|1470.4|26
1589425200000|2020-05-14 03:00:00|1479.9|1473.9|1481.1|1475.1|1481.9|1475.9|1479.9|1473.9|26
1589428800000|2020-05-14 04:00:00|1480.9|1474.9|1481.6|1475.6|1481.6|1475.6|1480.9|1474.9|5
1589432400000|2020-05-14 05:00:00|1481.4|1475.4|1482.6|1476.6|1482.6|1476.6|1480.9|1474.9|25
1589436000000|2020-05-14 06:00:00|1482.1|1476.1|1483.1|1477.1|1485.4|1479.4|1481.1|1475.1|230
1589439600000|2020-05-14 07:00:00|1483.4|1477.4|1478.9|1472.9|1483.9|1477.9|1478.4|1472.4|129
1589443200000|2020-05-14 08:00:00|1478.6|1472.6|1475.9|1469.9|1478.6|1472.6|1474.9|1468.9|81
1589446800000|2020-05-14 09:00:00|1476.1|1470.1|1477.9|1471.9|1478.4|1472.4|1475.9|1469.9|60
1589450400000|2020-05-14 10:00:00|1477.6|1471.6|1474.9|1468.9|1478.4|1472.4|1474.4|1468.4|67
1589454000000|2020-05-14 11:00:00|1475.1|1469.1|1471.6|1465.6|1476.6|1470.6|1470.6|1464.6|155
1589457600000|2020-05-14 12:00:00|1472.1|1466.1|1475.9|1469.9|1477.9|1471.9|1471.4|1465.4|224
1589461200000|2020-05-14 13:00:00|1475.6|1469.6|1477.6|1471.6|1478.4|1472.4|1471.9|1465.9|192
1589464800000|2020-05-14 14:00:00|1477.9|1471.9|1478.1|1472.1|1479.6|1473.6|1473.1|1467.1|273
1589468400000|2020-05-14 15:00:00|1478.4|1472.4|1479.4|1473.4|1480.9|1474.9|1477.1|1471.1|213
1589472000000|2020-05-14 16:00:00|1479.6|1473.6|1481.8|1475.8|1482.6|1476.6|1479.4|1473.4|61
1589500800000|2020-05-15 00:00:00|1479.1|1473.1|1479.6|1473.6|1480.6|1474.6|1478.4|1472.4|41
1589504400000|2020-05-15 01:00:00|1480.4|1474.4|1486.4|1480.4|1487.6|1481.6|1479.9|1473.9|150
1589508000000|2020-05-15 02:00:00|1487.1|1481.1|1487.1|1481.1|1487.1|1481.1|1484.4|1478.4|74
1589511600000|2020-05-15 03:00:00|1487.4|1481.4|1486.9|1480.9|1487.6|1481.6|1486.9|1480.9|11
1589515200000|2020-05-15 04:00:00|1486.6|1480.6|1485.6|1479.6|1486.9|1480.9|1485.6|1479.6|7
1589518800000|2020-05-15 05:00:00|1485.1|1479.1|1485.4|1479.4|1485.9|1479.9|1484.9|1478.9|20
1589522400000|2020-05-15 06:00:00|1485.1|1479.1|1484.4|1478.4|1487.1|1481.1|1482.1|1476.1|206
1589526000000|2020-05-15 07:00:00|1484.6|1478.6|1480.1|1474.1|1485.9|1479.9|1478.4|1472.4|121
1589529600000|2020-05-15 08:00:00|1479.9|1473.9|1476.6|1470.6|1479.9|1473.9|1475.6|1469.6|128
1589533200000|2020-05-15 09:00:00|1476.4|1470.4|1476.4|1470.4|1477.6|1471.6|1475.1|1469.1|74
1589536800000|2020-05-15 10:00:00|1476.1|1470.1|1473.4|1467.4|1476.9|1470.9|1472.9|1466.9|48
1589540400000|2020-05-15 11:00:00|1473.9|1467.9|1470.4|1464.4|1474.1|1468.1|1469.6|1463.6|127
1589544000000|2020-05-15 12:00:00|1470.6|1464.6|1473.9|1467.9|1475.1|1469.1|1470.1|1464.1|97
1589547600000|2020-05-15 13:00:00|1473.6|1467.6|1472.1|1466.1|1473.6|1467.6|1469.4|1463.4|166
1589551200000|2020-05-15 14:00:00|1472.4|1466.4|1467.1|1461.1|1473.1|1467.1|1466.6|1460.6|109
1589554800000|2020-05-15 15:00:00|1467.4|1461.4|1465.4|1459.4|1467.9|1461.9|1464.1|1458.1|103
1589558400000|2020-05-15 16:00:00|1465.1|1459.1|1466|1460|1466.6|1460.6|1463.9|1457.9|46
1589760000000|2020-05-18 00:00:00|1467.8|1455.8|1469.6|1463.6|1469.6|1463.6|1467.8|1455.8|23
1589763600000|2020-05-18 01:00:00|1469.4|1463.4|1475.1|1469.1|1475.6|1469.6|1468.6|1462.6|175
1589767200000|2020-05-18 02:00:00|1474.6|1468.6|1475.1|1469.1|1475.6|1469.6|1473.4|1467.4|90
1589770800000|2020-05-18 03:00:00|1475.4|1469.4|1473.9|1467.9|1475.6|1469.6|1473.1|1467.1|90
1589774400000|2020-05-18 04:00:00|1474.1|1468.1|1471.4|1465.4|1474.6|1468.6|1471.4|1465.4|28
1589778000000|2020-05-18 05:00:00|1471.1|1465.1|1476.6|1470.6|1476.6|1470.6|1470.6|1464.6|172
1589781600000|2020-05-18 06:00:00|1476.4|1470.4|1471.6|1465.6|1477.6|1471.6|1471.4|1465.4|174
1589785200000|2020-05-18 07:00:00|1472.1|1466.1|1471.4|1465.4|1473.9|1467.9|1468.1|1462.1|168
1589788800000|2020-05-18 08:00:00|1471.1|1465.1|1478.9|1472.9|1480.6|1474.6|1469.6|1463.6|176
1589792400000|2020-05-18 09:00:00|1478.6|1472.6|1476.6|1470.6|1478.6|1472.6|1475.6|1469.6|75
1589796000000|2020-05-18 10:00:00|1476.4|1470.4|1477.4|1471.4|1478.4|1472.4|1476.4|1470.4|66
1589799600000|2020-05-18 11:00:00|1477.1|1471.1|1480.6|1474.6|1480.9|1474.9|1476.4|1470.4|213
1589803200000|2020-05-18 12:00:00|1480.4|1474.4|1485.4|1479.4|1488.1|1482.1|1478.4|1472.4|248
1589806800000|2020-05-18 13:00:00|1485.6|1479.6|1497.9|1491.9|1499.9|1493.9|1484.1|1478.1|287
1589810400000|2020-05-18 14:00:00|1497.6|1491.6|1498.6|1492.6|1503.4|1497.4|1497.4|1491.4|239
1589814000000|2020-05-18 15:00:00|1498.9|1492.9|1501.1|1495.1|1501.9|1495.9|1496.4|1490.4|221
1589817600000|2020-05-18 16:00:00|1500.6|1494.6|1499.9|1493.9|1500.9|1494.9|1498.4|1492.4|111
1589846400000|2020-05-19 00:00:00|1502.1|1496.1|1504.6|1498.6|1504.9|1498.9|1502.1|1496.1|54
1589850000000|2020-05-19 01:00:00|1504.4|1498.4|1504.1|1498.1|1504.4|1498.4|1500.6|1494.6|121
1589853600000|2020-05-19 02:00:00|1503.9|1497.9|1501.9|1495.9|1503.9|1497.9|1500.4|1494.4|52
1589857200000|2020-05-19 03:00:00|1501.6|1495.6|1500.4|1494.4|1501.6|1495.6|1498.9|1492.9|67
1589860800000|2020-05-19 04:00:00|1500.9|1494.9|1502.9|1496.9|1502.9|1496.9|1500.6|1494.6|15
1589864400000|2020-05-19 05:00:00|1502.6|1496.6|1500.6|1494.6|1502.9|1496.9|1498.9|1492.9|76
1589868000000|2020-05-19 06:00:00|1500.1|1494.1|1499.1|1493.1|1501.6|1495.6|1495.6|1489.6|140
1589871600000|2020-05-19 07:00:00|1499.4|1493.4|1495.9|1489.9|1502.9|1496.9|1495.9|1489.9|198
1589875200000|2020-05-19 08:00:00|1495.6|1489.6|1497.1|1491.1|1499.6|1493.6|1491.4|1485.4|151
1589878800000|2020-05-19 09:00:00|1497.4|1491.4|1498.4|1492.4|1498.6|1492.6|1496.1|1490.1|64
1589882400000|2020-05-19 10:00:00|1498.1|1492.1|1503.6|1497.6|1504.1|1498.1|1496.9|1490.9|80
1589886000000|2020-05-19 11:00:00|1503.4|1497.4|1501.4|1495.4|1504.9|1498.9|1499.9|1493.9|150
1589889600000|2020-05-19 12:00:00|1501.1|1495.1|1496.6|1490.6|1502.1|1496.1|1495.4|1489.4|182
1589893200000|2020-05-19 13:00:00|1496.4|1490.4|1491.1|1485.1|1498.9|1492.9|1487.1|1481.1|421
1589896800000|2020-05-19 14:00:00|1490.9|1484.9|1492.6|1486.6|1494.9|1488.9|1487.9|1481.9|302
1589900400000|2020-05-19 15:00:00|1492.4|1486.4|1489.9|1483.9|1495.9|1489.9|1489.9|1483.9|309
1589904000000|2020-05-19 16:00:00|1490.1|1484.1|1495|1489|1495.9|1489.9|1490.1|1484.1|51
1589932800000|2020-05-20 00:00:00|1489.6|1483.6|1489.4|1483.4|1490.9|1484.9|1486.9|1480.9|49
1589936400000|2020-05-20 01:00:00|1489.1|1483.1|1496.1|1490.1|1496.1|1490.1|1488.6|1482.6|197
1589940000000|2020-05-20 02:00:00|1495.9|1489.9|1495.9|1489.9|1496.4|1490.4|1493.4|1487.4|74
1589943600000|2020-05-20 03:00:00|1495.6|1489.6|1496.4|1490.4|1496.6|1490.6|1494.6|1488.6|33
1589947200000|2020-05-20 04:00:00|1496.6|1490.6|1495.9|1489.9|1496.6|1490.6|1495.1|1489.1|25
1589950800000|2020-05-20 05:00:00|1496.6|1490.6|1496.9|1490.9|1497.6|1491.6|1494.1|1488.1|90
1589954400000|2020-05-20 06:00:00|1497.1|1491.1|1495.1|1489.1|1498.4|1492.4|1494.6|1488.6|123
1589958000000|2020-05-20 07:00:00|1494.6|1488.6|1490.4|1484.4|1495.9|1489.9|1489.6|1483.6|108
1589961600000|2020-05-20 08:00:00|1490.1|1484.1|1494.4|1488.4|1494.4|1488.4|1489.4|1483.4|99
1589965200000|2020-05-20 09:00:00|1494.1|1488.1|1492.6|1486.6|1497.1|1491.1|1492.6|1486.6|108
1589968800000|2020-05-20 10:00:00|1492.9|1486.9|1494.4|1488.4|1494.6|1488.6|1491.6|1485.6|90
1589972400000|2020-05-20 11:00:00|1494.6|1488.6|1490.4|1484.4|1496.1|1490.1|1488.1|1482.1|166
1589976000000|2020-05-20 12:00:00|1490.6|1484.6|1493.1|1487.1|1493.6|1487.6|1489.4|1483.4|91
1589979600000|2020-05-20 13:00:00|1493.4|1487.4|1494.9|1488.9|1495.1|1489.1|1489.4|1483.4|174
1589983200000|2020-05-20 14:00:00|1495.1|1489.1|1506.4|1500.4|1506.6|1500.6|1494.1|1488.1|237
1589986800000|2020-05-20 15:00:00|1506.1|1500.1|1513.9|1507.9|1515.9|1509.9|1505.9|1499.9|283
1589990400000|2020-05-20 16:00:00|1514.4|1508.4|1516|1510|1516.9|1510.9|1513.9|1507.9|103
1590019200000|2020-05-21 00:00:00|1515.6|1509.6|1515.6|1509.6|1515.9|1509.9|1515.4|1509.4|9
1590022800000|2020-05-21 01:00:00|1515.9|1509.9|1517.1|1511.1|1521.6|1515.6|1515.9|1509.9|233
1590026400000|2020-05-21 02:00:00|1516.9|1510.9|1520.9|1514.9|1521.9|1515.9|1515.4|1509.4|144
1590030000000|2020-05-21 03:00:00|1520.6|1514.6|1520.9|1514.9|1522.1|1516.1|1519.9|1513.9|28
1590033600000|2020-05-21 04:00:00|1520.6|1514.6|1519.4|1513.4|1521.4|1515.4|1517.6|1511.6|16
1590037200000|2020-05-21 05:00:00|1519.6|1513.6|1517.1|1511.1|1519.9|1513.9|1516.4|1510.4|112
1590040800000|2020-05-21 06:00:00|1517.4|1511.4|1515.9|1509.9|1518.1|1512.1|1511.4|1505.4|239
1590044400000|2020-05-21 07:00:00|1515.6|1509.6|1520.1|1514.1|1520.9|1514.9|1514.1|1508.1|140
1590048000000|2020-05-21 08:00:00|1520.4|1514.4|1521.6|1515.6|1521.9|1515.9|1519.4|1513.4|46
1590051600000|2020-05-21 09:00:00|1521.9|1515.9|1523.6|1517.6|1523.6|1517.6|1520.6|1514.6|72
1590055200000|2020-05-21 10:00:00|1523.4|1517.4|1520.4|1514.4|1524.1|1518.1|1520.4|1514.4|91
1590058800000|2020-05-21 11:00:00|1520.6|1514.6|1518.9|1512.9|1520.9|1514.9|1516.6|1510.6|125
1590062400000|2020-05-21 12:00:00|1519.1|1513.1|1522.5|1516.5|1522.5|1516.5|1518.9|1512.9|93
1590066000000|2020-05-21 13:00:00|1522.3|1516.3|1525.8|1519.8|1525.8|1519.8|1522|1516|122
1590069600000|2020-05-21 14:00:00|1525.5|1519.5|1521.5|1515.5|1526.3|1520.3|1518.3|1512.3|296
1590073200000|2020-05-21 15:00:00|1521|1515|1525.5|1519.5|1526|1520|1519.3|1513.3|235
1590076800000|2020-05-21 16:00:00|1525.8|1519.8|1526.8|1520.8|1527|1521|1525.5|1519.5|25
1590105600000|2020-05-22 00:00:00|1522.4|1516.4|1523.5|1517.5|1524|1518|1520.4|1514.4|52
1590109200000|2020-05-22 01:00:00|1523.3|1517.3|1519.3|1513.3|1524.1|1518.1|1516.9|1510.9|321
1590112800000|2020-05-22 02:00:00|1519|1513|1518.9|1512.9|1519.1|1513.1|1513.6|1507.6|228
1590116400000|2020-05-22 03:00:00|1518.8|1512.8|1519.3|1513.3|1520.4|1514.4|1518|1512|86
1590120000000|2020-05-22 04:00:00|1519.5|1513.5|1519.5|1513.5|1519.8|1513.8|1519.3|1513.3|9
1590123600000|2020-05-22 05:00:00|1518.5|1512.5|1516|1510|1518.6|1512.6|1513.9|1507.9|179
1590127200000|2020-05-22 06:00:00|1516.3|1510.3|1510|1504|1518.4|1512.4|1509.5|1503.5|328
1590130800000|2020-05-22 07:00:00|1510.3|1504.3|1508|1502|1511.8|1505.8|1506.8|1500.8|217
1590134400000|2020-05-22 08:00:00|1507.8|1501.8|1507.3|1501.3|1511.3|1505.3|1506.3|1500.3|115
1590138000000|2020-05-22 09:00:00|1507.5|1501.5|1507.5|1501.5|1509.3|1503.3|1507.5|1501.5|80
1590141600000|2020-05-22 10:00:00|1507.8|1501.8|1499.3|1493.3|1507.8|1501.8|1496.3|1490.3|123
1590145200000|2020-05-22 11:00:00|1499.5|1493.5|1499.5|1493.5|1504.3|1498.3|1499|1493|188
1590148800000|2020-05-22 12:00:00|1499.8|1493.8|1506.3|1500.3|1506.3|1500.3|1498.8|1492.8|118
1590152400000|2020-05-22 13:00:00|1506|1500|1507.8|1501.8|1507.8|1501.8|1502.5|1496.5|167
1590156000000|2020-05-22 14:00:00|1508|1502|1507.8|1501.8|1511.3|1505.3|1506.5|1500.5|186
1590159600000|2020-05-22 15:00:00|1508|1502|1505|1499|1510.5|1504.5|1501.8|1495.8|217
1590163200000|2020-05-22 16:00:00|1505.3|1499.3|1505.3|1499.3|1510.3|1504.3|1504.3|1498.3|103
1590451200000|2020-05-26 00:00:00|1511.3|1505.3|1512.1|1506.1|1513.4|1507.4|1510.4|1504.4|47
1590454800000|2020-05-26 01:00:00|1512.4|1506.4|1513.5|1507.5|1513.8|1507.8|1509.8|1503.8|182
1590458400000|2020-05-26 02:00:00|1513.6|1507.6|1516.6|1510.6|1516.6|1510.6|1513.5|1507.5|145
1590462000000|2020-05-26 03:00:00|1516.9|1510.9|1517.6|1511.6|1518.6|1512.6|1516.9|1510.9|38
1590465600000|2020-05-26 04:00:00|1518|1512|1518.9|1512.9|1519.8|1513.8|1518|1512|23
1590469200000|2020-05-26 05:00:00|1518.6|1512.6|1517.3|1511.3|1518.6|1512.6|1514.9|1508.9|74
1590472800000|2020-05-26 06:00:00|1517.5|1511.5|1513|1507|1517.8|1511.8|1512.3|1506.3|118
1590476400000|2020-05-26 07:00:00|1512.8|1506.8|1508.3|1502.3|1513|1507|1508|1502|128
1590480000000|2020-05-26 08:00:00|1508|1502|1513.3|1507.3|1514.8|1508.8|1506.8|1500.8|168
1590483600000|2020-05-26 09:00:00|1513|1507|1516.8|1510.8|1517.3|1511.3|1513|1507|169
1590487200000|2020-05-26 10:00:00|1517|1511|1516|1510|1520.3|1514.3|1515.8|1509.8|101
1590490800000|2020-05-26 11:00:00|1515.8|1509.8|1517.3|1511.3|1517.5|1511.5|1514|1508|120
1590494400000|2020-05-26 12:00:00|1516.8|1510.8|1518.5|1512.5|1519|1513|1516|1510|135
1590498000000|2020-05-26 13:00:00|1518.8|1512.8|1515|1509|1518.8|1512.8|1514|1508|148
1590501600000|2020-05-26 14:00:00|1514.5|1508.5|1517.3|1511.3|1518.5|1512.5|1513.3|1507.3|242
1590505200000|2020-05-26 15:00:00|1517.5|1511.5|1523|1517|1523.8|1517.8|1516.3|1510.3|334
1590508800000|2020-05-26 16:00:00|1522.8|1516.8|1522.5|1516.5|1523.8|1517.8|1521.8|1515.8|31
1590537600000|2020-05-27 00:00:00|1524.9|1518.9|1522.6|1516.6|1524.9|1518.9|1522.6|1516.6|31
1590541200000|2020-05-27 01:00:00|1522.8|1516.8|1524.5|1518.5|1525.6|1519.6|1522.5|1516.5|111
1590544800000|2020-05-27 02:00:00|1524.3|1518.3|1526.1|1520.1|1526.5|1520.5|1523.4|1517.4|47
1590548400000|2020-05-27 03:00:00|1525.9|1519.9|1524|1518|1526.1|1520.1|1522.6|1516.6|99
1590552000000|2020-05-27 04:00:00|1523.8|1517.8|1523.5|1517.5|1524|1518|1523.5|1517.5|8
1590555600000|2020-05-27 05:00:00|1523.1|1517.1|1521|1515|1523.3|1517.3|1520.6|1514.6|36
1590559200000|2020-05-27 06:00:00|1521.6|1515.6|1522.5|1516.5|1522.5|1516.5|1519.8|1513.8|96
1590562800000|2020-05-27 07:00:00|1522.8|1516.8|1522.8|1516.8|1527|1521|1522.5|1516.5|124
1590566400000|2020-05-27 08:00:00|1523|1517|1528|1522|1528|1522|1521.8|1515.8|100
1590570000000|2020-05-27 09:00:00|1527.8|1521.8|1532.5|1526.5|1532.5|1526.5|1527.3|1521.3|116
1590573600000|2020-05-27 10:00:00|1532.3|1526.3|1530.8|1524.8|1532.3|1526.3|1529.8|1523.8|94
1590577200000|2020-05-27 11:00:00|1530.5|1524.5|1530.5|1524.5|1532.8|1526.8|1530|1524|69
1590580800000|2020-05-27 12:00:00|1530.8|1524.8|1532.8|1526.8|1536|1530|1529.8|1523.8|122
1590584400000|2020-05-27 13:00:00|1532.5|1526.5|1529|1523|1536.8|1530.8|1528.8|1522.8|258
1590588000000|2020-05-27 14:00:00|1529.3|1523.3|1527|1521|1531|1525|1521.8|1515.8|313
1590591600000|2020-05-27 15:00:00|1526.8|1520.8|1528.5|1522.5|1529.8|1523.8|1523.8|1517.8|261
1590595200000|2020-05-27 16:00:00|1528.8|1522.8|1532.3|1526.3|1532.8|1526.8|1528.8|1522.8|77
1590624000000|2020-05-28 00:00:00|1532.5|1526.5|1534.5|1528.5|1535.5|1529.5|1532.5|1526.5|69
1590627600000|2020-05-28 01:00:00|1534.3|1528.3|1535.8|1529.8|1537.1|1531.1|1531.9|1525.9|99
1590631200000|2020-05-28 02:00:00|1535.5|1529.5|1534|1528|1536.5|1530.5|1533.4|1527.4|208
1590634800000|2020-05-28 03:00:00|1533.9|1527.9|1533.8|1527.8|1535.8|1529.8|1533.3|1527.3|51
1590638400000|2020-05-28 04:00:00|1534|1528|1534.5|1528.5|1534.5|1528.5|1534|1528|4
1590642000000|2020-05-28 05:00:00|1534.3|1528.3|1533.3|1527.3|1535.8|1529.8|1531.6|1525.6|124
1590645600000|2020-05-28 06:00:00|1533.5|1527.5|1535.5|1529.5|1535.8|1529.8|1533.5|1527.5|228
1590649200000|2020-05-28 07:00:00|1535.8|1529.8|1532.8|1526.8|1536.8|1530.8|1531|1525|172
1590652800000|2020-05-28 08:00:00|1533|1527|1533.3|1527.3|1535|1529|1532|1526|121
1590656400000|2020-05-28 09:00:00|1533|1527|1532.8|1526.8|1534.3|1528.3|1532|1526|50
1590660000000|2020-05-28 10:00:00|1532.3|1526.3|1530.3|1524.3|1532.3|1526.3|1529.8|1523.8|102
1590663600000|2020-05-28 11:00:00|1530.5|1524.5|1527.5|1521.5|1530.8|1524.8|1526.3|1520.3|83
1590667200000|2020-05-28 12:00:00|1527.8|1521.8|1532.3|1526.3|1533.5|1527.5|1527.8|1521.8|129
1590670800000|2020-05-28 13:00:00|1532.5|1526.5|1533.8|1527.8|1533.8|1527.8|1530|1524|283
1590674400000|2020-05-28 14:00:00|1534.3|1528.3|1539.5|1533.5|1539.5|1533.5|1532.3|1526.3|141
1590678000000|2020-05-28 15:00:00|1539.3|1533.3|1540|1534|1541.3|1535.3|1537.8|1531.8|223
1590681600000|2020-05-28 16:00:00|1539.8|1533.8|1543.5|1537.5|1543.5|1537.5|1539.8|1533.8|57
1590710400000|2020-05-29 00:00:00|1540.5|1534.5|1540|1534|1542.5|1536.5|1540|1534|30
1590714000000|2020-05-29 01:00:00|1539.8|1533.8|1541.6|1535.6|1542.3|1536.3|1538.9|1532.9|73
1590717600000|2020-05-29 02:00:00|1541.8|1535.8|1542.5|1536.5|1542.8|1536.8|1539.9|1533.9|119
1590721200000|2020-05-29 03:00:00|1542.8|1536.8|1541.1|1535.1|1542.8|1536.8|1540.5|1534.5|44
1590724800000|2020-05-29 04:00:00|1541|1535|1541.4|1535.4|1541.4|1535.4|1541|1535|5
1590728400000|2020-05-29 05:00:00|1541.5|1535.5|1543.4|1537.4|1544|1538|1541.3|1535.3|66
1590732000000|2020-05-29 06:00:00|1543.3|1537.3|1539.8|1533.8|1543.6|1537.6|1539.3|1533.3|202
1590735600000|2020-05-29 07:00:00|1539.3|1533.3|1538.3|1532.3|1540.8|1534.8|1538.3|1532.3|132
1590739200000|2020-05-29 08:00:00|1538.5|1532.5|1539.5|1533.5|1540.3|1534.3|1538|1532|91
1590742800000|2020-05-29 09:00:00|1539.8|1533.8|1540.8|1534.8|1542.8|1536.8|1539.3|1533.3|86
1590746400000|2020-05-29 10:00:00|1541|1535|1539.3|1533.3|1542.3|1536.3|1538.8|1532.8|56
1590750000000|2020-05-29 11:00:00|1539.5|1533.5|1539|1533|1541.8|1535.8|1538.3|1532.3|182
1590753600000|2020-05-29 12:00:00|1539.3|1533.3|1542|1536|1544.3|1538.3|1539.3|1533.3|173
1590757200000|2020-05-29 13:00:00|1542.3|1536.3|1537.3|1531.3|1543.5|1537.5|1534.3|1528.3|250
1590760800000|2020-05-29 14:00:00|1538|1532|1543.8|1537.8|1543.8|1537.8|1537.3|1531.3|240
1590764400000|2020-05-29 15:00:00|1543.5|1537.5|1549.5|1543.5|1551.8|1545.8|1542.3|1536.3|316
1590768000000|2020-05-29 16:00:00|1549.8|1543.8|1547.5|1541.5|1551|1545|1546.3|1540.3|107
1590969600000|2020-06-01 00:00:00|1553|1541|1550.3|1544.3|1553|1544.6|1549.8|1541|26
1590973200000|2020-06-01 01:00:00|1550|1544|1551.8|1545.8|1552|1546|1549.3|1543.3|99
1590976800000|2020-06-01 02:00:00|1551.5|1545.5|1550.4|1544.4|1551.8|1545.8|1550.3|1544.3|37
1590980400000|2020-06-01 03:00:00|1550.5|1544.5|1550.4|1544.4|1550.8|1544.8|1550.3|1544.3|26
1590984000000|2020-06-01 04:00:00|1550.8|1544.8|1550.6|1544.6|1550.8|1544.8|1550.5|1544.5|3
1590987600000|2020-06-01 05:00:00|1550.4|1544.4|1552.4|1546.4|1552.6|1546.6|1549.9|1543.9|80
1590991200000|2020-06-01 06:00:00|1552.1|1546.1|1554.8|1548.8|1554.8|1548.8|1551.1|1545.1|102
1590994800000|2020-06-01 07:00:00|1554.3|1548.3|1551.3|1545.3|1554.8|1548.8|1550.8|1544.8|85
1590998400000|2020-06-01 08:00:00|1551.5|1545.5|1539.3|1533.3|1553.8|1547.8|1539.3|1533.3|249
1591002000000|2020-06-01 09:00:00|1539.5|1533.5|1540.3|1534.3|1540.8|1534.8|1537.3|1531.3|83
1591005600000|2020-06-01 10:00:00|1540.8|1534.8|1539.3|1533.3|1541.5|1535.5|1538.5|1532.5|81
1591009200000|2020-06-01 11:00:00|1539.5|1533.5|1543.5|1537.5|1545.8|1539.8|1538|1532|178
1591012800000|2020-06-01 12:00:00|1543.8|1537.8|1545|1539|1545.5|1539.5|1538.5|1532.5|223
1591016400000|2020-06-01 13:00:00|1545.5|1539.5|1549.8|1543.8|1550.3|1544.3|1545|1539|211
1591020000000|2020-06-01 14:00:00|1549.3|1543.3|1545.3|1539.3|1552|1546|1544|1538|243
1591023600000|2020-06-01 15:00:00|1545|1539|1540.8|1534.8|1546|1540|1538.5|1532.5|226
1591027200000|2020-06-01 16:00:00|1540.5|1534.5|1539.3|1533.3|1540.8|1534.8|1538.8|1532.8|34
1591056000000|2020-06-02 00:00:00|1538.6|1532.6|1543.6|1537.6|1544.6|1538.6|1538.5|1532.5|45
1591059600000|2020-06-02 01:00:00|1543.9|1537.9|1543.1|1537.1|1546|1540|1541.8|1535.8|155
1591063200000|2020-06-02 02:00:00|1543|1537|1545.1|1539.1|1546.5|1540.5|1543|1537|110
1591066800000|2020-06-02 03:00:00|1545.4|1539.4|1542.5|1536.5|1545.5|1539.5|1541|1535|48
1591070400000|2020-06-02 04:00:00|1542.4|1536.4|1541.1|1535.1|1543.5|1537.5|1540.9|1534.9|37
1591074000000|2020-06-02 05:00:00|1541.3|1535.3|1542.8|1536.8|1544.1|1538.1|1540.5|1534.5|67
1591077600000|2020-06-02 06:00:00|1542.9|1536.9|1530.3|1524.3|1543.8|1537.8|1530.3|1524.3|161
1591081200000|2020-06-02 07:00:00|1530.8|1524.8|1531.8|1525.8|1534.8|1528.8|1529|1523|166
1591084800000|2020-06-02 08:00:00|1532|1526|1533|1527|1535|1529|1531.3|1525.3|109
1591088400000|2020-06-02 09:00:00|1533.3|1527.3|1532.8|1526.8|1534.8|1528.8|1531.8|1525.8|80
1591092000000|2020-06-02 10:00:00|1533|1527|1531.3|1525.3|1533.5|1527.5|1529.8|1523.8|65
1591095600000|2020-06-02 11:00:00|1531|1525|1531.8|1525.8|1533|1527|1530.3|1524.3|95
1591099200000|2020-06-02 12:00:00|1532|1526|1535|1529|1535.5|1529.5|1531.8|1525.8|103
1591102800000|2020-06-02 13:00:00|1535.3|1529.3|1540.8|1534.8|1543.5|1537.5|1534.8|1528.8|307
1591106400000|2020-06-02 14:00:00|1540.5|1534.5|1544.5|1538.5|1546.8|1540.8|1539.3|1533.3|335
1591110000000|2020-06-02 15:00:00|1544|1538|1557.8|1551.8|1560|1554|1541.3|1535.3|502
1591113600000|2020-06-02 16:00:00|1557.3|1551.3|1557.8|1551.8|1560.3|1554.3|1557.3|1551.3|81
1591142400000|2020-06-03 00:00:00|1556.4|1550.4|1557.8|1551.8|1557.9|1551.9|1556.3|1550.3|36
1591146000000|2020-06-03 01:00:00|1557.6|1551.6|1554.6|1548.6|1558.8|1552.8|1554.5|1548.5|174
1591149600000|2020-06-03 02:00:00|1554.8|1548.8|1556.1|1550.1|1556.9|1550.9|1554.1|1548.1|162
1591153200000|2020-06-03 03:00:00|1556|1550|1558|1552|1558|1552|1554.5|1548.5|38
1591156800000|2020-06-03 04:00:00|1557.8|1551.8|1558.8|1552.8|1558.8|1552.8|1557.3|1551.3|14
1591160400000|2020-06-03 05:00:00|1559.3|1553.3|1553.4|1547.4|1559.3|1553.3|1552.8|1546.8|129
1591164000000|2020-06-03 06:00:00|1553.6|1547.6|1557|1551|1558.8|1552.8|1553.3|1547.3|201
1591167600000|2020-06-03 07:00:00|1557.8|1551.8|1551.8|1545.8|1557.8|1551.8|1550.8|1544.8|98
1591171200000|2020-06-03 08:00:00|1552|1546|1551.8|1545.8|1553|1547|1550.3|1544.3|95
1591174800000|2020-06-03 09:00:00|1552.3|1546.3|1551.3|1545.3|1554.8|1548.8|1551.3|1545.3|98
1591178400000|2020-06-03 10:00:00|1551.8|1545.8|1554.3|1548.3|1554.8|1548.8|1549.3|1543.3|138
1591182000000|2020-06-03 11:00:00|1553.8|1547.8|1558.8|1552.8|1560.8|1554.8|1553.3|1547.3|136
1591185600000|2020-06-03 12:00:00|1558.5|1552.5|1568.3|1562.3|1569|1563|1558.5|1552.5|199
1591189200000|2020-06-03 13:00:00|1568.5|1562.5|1561.8|1555.8|1568.8|1562.8|1558.8|1552.8|302
1591192800000|2020-06-03 14:00:00|1562.3|1556.3|1563.8|1557.8|1567.3|1561.3|1560.5|1554.5|324
1591196400000|2020-06-03 15:00:00|1563.5|1557.5|1567.8|1561.8|1572.8|1566.8|1563.3|1557.3|300
1591200000000|2020-06-03 16:00:00|1567.5|1561.5|1568.5|1562.5|1568.8|1562.8|1566.3|1560.3|57
1591228800000|2020-06-04 00:00:00|1568.3|1562.3|1567|1561|1568.3|1562.3|1565.8|1559.8|23
1591232400000|2020-06-04 01:00:00|1567.3|1561.3|1566.6|1560.6|1569.1|1563.1|1566.6|1560.6|70
1591236000000|2020-06-04 02:00:00|1566.4|1560.4|1569.3|1563.3|1569.6|1563.6|1565.5|1559.5|83
1591239600000|2020-06-04 03:00:00|1569|1563|1567.4|1561.4|1569.3|1563.3|1565.5|1559.5|67
1591243200000|2020-06-04 04:00:00|1567.3|1561.3|1566.9|1560.9|1567.5|1561.5|1566.9|1560.9|33
1591246800000|2020-06-04 05:00:00|1567|1561|1566.1|1560.1|1568.5|1562.5|1565.4|1559.4|89
1591250400000|2020-06-04 06:00:00|1566.3|1560.3|1565.3|1559.3|1568.1|1562.1|1565|1559|155
1591254000000|2020-06-04 07:00:00|1565.5|1559.5|1557.5|1551.5|1566|1560|1557.3|1551.3|155
1591257600000|2020-06-04 08:00:00|1557.3|1551.3|1560.8|1554.8|1561.8|1555.8|1557.3|1551.3|127
1591261200000|2020-06-04 09:00:00|1561|1555|1564|1558|1564|1558|1561|1555|95
1591264800000|2020-06-04 10:00:00|1564.3|1558.3|1562.3|1556.3|1565|1559|1562.3|1556.3|59
1591268400000|2020-06-04 11:00:00|1562.8|1556.8|1563.3|1557.3|1565.8|1559.8|1561.8|1555.8|143
1591272000000|2020-06-04 12:00:00|1563.5|1557.5|1567.8|1561.8|1568|1562|1563|1557|214
1591275600000|2020-06-04 13:00:00|1568|1562|1572.3|1566.3|1573.8|1567.8|1568|1562|261
1591279200000|2020-06-04 14:00:00|1571.8|1565.8|1580.3|1574.3|1580.3|1574.3|1570.8|1564.8|271
1591282800000|2020-06-04 15:00:00|1580|1574|1570.3|1564.3|1580|1574|1569.3|1563.3|246
1591286400000|2020-06-04 16:00:00|1570.5|1564.5|1566.8|1560.8|1570.8|1564.8|1565.5|1559.5|150
1591315200000|2020-06-05 00:00:00|1570.3|1558.3|1568|1562|1570.3|1563.4|1565.3|1558.3|50
1591318800000|2020-06-05 01:00:00|1568.3|1562.3|1568.9|1562.9|1569.5|1563.5|1566.4|1560.4|81
1591322400000|2020-06-05 02:00:00|1568.8|1562.8|1569.5|1563.5|1569.5|1563.5|1567.3|1561.3|37
1591336800000|2020-06-05 06:00:00|1574|1568|1575.5|1569.5|1575.8|1569.8|1573.5|1567.5|31
1591340400000|2020-06-05 07:00:00|1575.3|1569.3|1584.8|1578.8|1584.8|1578.8|1574.8|1568.8|111
1591344000000|2020-06-05 08:00:00|1585|1579|1581.5|1575.5|1587.3|1581.3|1580.3|1574.3|141
1591347600000|2020-06-05 09:00:00|1581.8|1575.8|1580|1574|1581.8|1575.8|1577.5|1571.5|164
1591351200000|2020-06-05 10:00:00|1580.3|1574.3|1581.8|1575.8|1582.5|1576.5|1579.8|1573.8|70
1591354800000|2020-06-05 11:00:00|1581.3|1575.3|1582.3|1576.3|1583.3|1577.3|1581.3|1575.3|102
1591358400000|2020-06-05 12:00:00|1582|1576|1585.8|1579.8|1587.3|1581.3|1581.8|1575.8|231
1591362000000|2020-06-05 13:00:00|1585.5|1579.5|1594|1588|1594|1588|1585.3|1579.3|253
1591365600000|2020-06-05 14:00:00|1594.3|1588.3|1596.3|1590.3|1596.3|1590.3|1591.5|1585.5|158
1591369200000|2020-06-05 15:00:00|1596.5|1590.5|1594.5|1588.5|1597.8|1591.8|1593.5|1587.5|196
1591372800000|2020-06-05 16:00:00|1594.8|1588.8|1594.5|1588.5|1597.5|1591.5|1592.8|1586.8|161
1591574400000|2020-06-08 00:00:00|1598.3|1586.3|1597|1591|1598.3|1591.4|1595.8|1586.3|47
1591578000000|2020-06-08 01:00:00|1597.3|1591.3|1595.5|1589.5|1597.5|1591.5|1594.3|1588.3|127
1591581600000|2020-06-08 02:00:00|1595.3|1589.3|1597.3|1591.3|1597.8|1591.8|1594.9|1588.9|52
1591585200000|2020-06-08 03:00:00|1597.4|1591.4|1598.1|1592.1|1598.8|1592.8|1597|1591|37
1591588800000|2020-06-08 04:00:00|1597.9|1591.9|1596.8|1590.8|1597.9|1591.9|1596.8|1590.8|15
1591592400000|2020-06-08 05:00:00|1597|1591|1599.8|1593.8|1599.8|1593.8|1595.4|1589.4|51
1591596000000|2020-06-08 06:00:00|1599.5|1593.5|1599.8|1593.8|1600.1|1594.1|1598.4|1592.4|108
1591599600000|2020-06-08 07:00:00|1600|1594|1595.3|1589.3|1600.5|1594.5|1593.8|1587.8|195
1591603200000|2020-06-08 08:00:00|1595|1589|1594.8|1588.8|1596.8|1590.8|1592.3|1586.3|121
1591606800000|2020-06-08 09:00:00|1594.5|1588.5|1597|1591|1597.8|1591.8|1594.5|1588.5|57
1591610400000|2020-06-08 10:00:00|1596.8|1590.8|1597.3|1591.3|1597.8|1591.8|1596.3|1590.3|33
1591614000000|2020-06-08 11:00:00|1596.5|1590.5|1600.3|1594.3|1600.5|1594.5|1596.3|1590.3|122
1591617600000|2020-06-08 12:00:00|1600.5|1594.5|1612|1606|1612.8|1606.8|1599.8|1593.8|241
1591621200000|2020-06-08 13:00:00|1612.3|1606.3|1614.3|1608.3|1614.5|1608.5|1610.8|1604.8|254
1591624800000|2020-06-08 14:00:00|1614.5|1608.5|1607.8|1601.8|1617|1611|1607.3|1601.3|276
1591628400000|2020-06-08 15:00:00|1607.3|1601.3|1607.3|1601.3|1611.5|1605.5|1605.8|1599.8|272
1591632000000|2020-06-08 16:00:00|1607|1601|1609.3|1603.3|1612.8|1606.8|1606.8|1600.8|92
1591660800000|2020-06-09 00:00:00|1609.1|1603.1|1610.3|1604.3|1611.5|1605.5|1609|1603|54
1591664400000|2020-06-09 01:00:00|1610.1|1604.1|1616|1610|1617.5|1611.5|1609.3|1603.3|165
1591668000000|2020-06-09 02:00:00|1615.8|1609.8|1608.9|1602.9|1615.8|1609.8|1606.4|1600.4|249
1591671600000|2020-06-09 03:00:00|1608.8|1602.8|1610.3|1604.3|1611.3|1605.3|1607.5|1601.5|88
1591675200000|2020-06-09 04:00:00|1610.4|1604.4|1609.8|1603.8|1610.4|1604.4|1608|1602|45
1591678800000|2020-06-09 05:00:00|1609.5|1603.5|1609|1603|1610|1604|1605.5|1599.5|194
1591682400000|2020-06-09 06:00:00|1609.3|1603.3|1612.3|1606.3|1614.3|1608.3|1608.6|1602.6|446
1591686000000|2020-06-09 07:00:00|1612.8|1606.8|1601.3|1595.3|1614.5|1608.5|1596.3|1590.3|285
1591689600000|2020-06-09 08:00:00|1601.5|1595.5|1590.8|1584.8|1603|1597|1590.3|1584.3|197
1591693200000|2020-06-09 09:00:00|1591|1585|1595.8|1589.8|1596.5|1590.5|1591|1585|96
1591696800000|2020-06-09 10:00:00|1595.3|1589.3|1595.8|1589.8|1596.3|1590.3|1593.5|1587.5|72
1591700400000|2020-06-09 11:00:00|1596|1590|1596.8|1590.8|1597.3|1591.3|1593.8|1587.8|99
1591704000000|2020-06-09 12:00:00|1596.5|1590.5|1599.8|1593.8|1600.3|1594.3|1596.3|1590.3|121
1591707600000|2020-06-09 13:00:00|1600|1594|1600.8|1594.8|1601.3|1595.3|1594.8|1588.8|225
1591711200000|2020-06-09 14:00:00|1601|1595|1604.3|1598.3|1607.3|1601.3|1599.8|1593.8|258
1591714800000|2020-06-09 15:00:00|1604.5|1598.5|1607.8|1601.8|1609.8|1603.8|1604.3|1598.3|253
1591718400000|2020-06-09 16:00:00|1607.5|1601.5|1605.8|1599.8|1607.8|1601.8|1605.3|1599.3|58
1591747200000|2020-06-10 00:00:00|1606.9|1600.9|1608.3|1602.3|1609.5|1603.5|1606.3|1600.3|40
1591750800000|2020-06-10 01:00:00|1608.1|1602.1|1610.8|1604.8|1612.9|1606.9|1607.8|1601.8|155
1591754400000|2020-06-10 02:00:00|1610.9|1604.9|1611.4|1605.4|1611.5|1605.5|1609.8|1603.8|46
1591758000000|2020-06-10 03:00:00|1611.1|1605.1|1610.8|1604.8|1611.6|1605.6|1610.8|1604.8|18
1591761600000|2020-06-10 04:00:00|1610.5|1604.5|1610.8|1604.8|1610.8|1604.8|1610.3|1604.3|15
1591765200000|2020-06-10 05:00:00|1610.3|1604.3|1611.3|1605.3|1612.3|1606.3|1610.3|1604.3|90
1591768800000|2020-06-10 06:00:00|1611.5|1605.5|1607.5|1601.5|1612.4|1606.4|1607.1|1601.1|264
1591772400000|2020-06-10 07:00:00|1607.3|1601.3|1610.3|1604.3|1610.8|1604.8|1605.3|1599.3|148
1591776000000|2020-06-10 08:00:00|1610.5|1604.5|1627.3|1621.3|1628.8|1622.8|1608|1602|330
1591779600000|2020-06-10 09:00:00|1627|1621|1631.5|1625.5|1631.5|1625.5|1624.5|1618.5|177
1591783200000|2020-06-10 10:00:00|1631.3|1625.3|1633.5|1627.5|1633.8|1627.8|1630.3|1624.3|110
1591786800000|2020-06-10 11:00:00|1633.8|1627.8|1640.8|1634.8|1642|1636|1633.3|1627.3|169
1591790400000|2020-06-10 12:00:00|1641|1635|1639.3|1633.3|1642.8|1636.8|1636.8|1630.8|189
1591794000000|2020-06-10 13:00:00|1639|1633|1636|1630|1641.3|1635.3|1628.3|1622.3|298
1591797600000|2020-06-10 14:00:00|1636.3|1630.3|1632.8|1626.8|1636.5|1630.5|1627.8|1621.8|258
1591801200000|2020-06-10 15:00:00|1633.3|1627.3|1630.8|1624.8|1633.3|1627.3|1629.8|1623.8|110
1591804800000|2020-06-10 16:00:00|1631.3|1625.3|1630.5|1624.5|1632.3|1626.3|1630.5|1624.5|56
1591833600000|2020-06-11 00:00:00|1631.5|1625.5|1631.4|1625.4|1632.3|1626.3|1630.9|1624.9|21
1591837200000|2020-06-11 01:00:00|1631.3|1625.3|1629|1623|1632.4|1626.4|1629|1623|87
1591840800000|2020-06-11 02:00:00|1629.1|1623.1|1623.8|1617.8|1629.4|1623.4|1622.9|1616.9|231
1591844400000|2020-06-11 03:00:00|1623.5|1617.5|1623.3|1617.3|1626.3|1620.3|1623|1617|114
1591848000000|2020-06-11 04:00:00|1623|1617|1624.1|1618.1|1625|1619|1622.8|1616.8|41
1591851600000|2020-06-11 05:00:00|1624|1618|1613.1|1607.1|1624|1618|1609.9|1603.9|302
1591855200000|2020-06-11 06:00:00|1613|1607|1612.5|1606.5|1613.5|1607.5|1606.4|1600.4|398
1591858800000|2020-06-11 07:00:00|1612.8|1606.8|1615|1609|1617.5|1611.5|1612|1606|168
1591862400000|2020-06-11 08:00:00|1615.3|1609.3|1616.3|1610.3|1617.5|1611.5|1613|1607|185
1591866000000|2020-06-11 09:00:00|1616.5|1610.5|1618.8|1612.8|1622.3|1616.3|1616|1610|209
1591869600000|2020-06-11 10:00:00|1619|1613|1620.3|1614.3|1620.8|1614.8|1616.3|1610.3|133
1591873200000|2020-06-11 11:00:00|1620.5|1614.5|1611.3|1605.3|1622|1616|1607|1601|208
1591876800000|2020-06-11 12:00:00|1610.8|1604.8|1605.3|1599.3|1612.8|1606.8|1604.3|1598.3|251
1591880400000|2020-06-11 13:00:00|1605.8|1599.8|1610.3|1604.3|1612.3|1606.3|1601.5|1595.5|355
1591884000000|2020-06-11 14:00:00|1610.5|1604.5|1602.3|1596.3|1613.5|1607.5|1600.3|1594.3|222
1591887600000|2020-06-11 15:00:00|1601.8|1595.8|1606.5|1600.5|1607.8|1601.8|1598.3|1592.3|383
1591891200000|2020-06-11 16:00:00|1606.8|1600.8|1596.8|1590.8|1607.3|1601.3|1595.8|1589.8|164
1591920000000|2020-06-12 00:00:00|1595.3|1589.3|1587.3|1581.3|1595.3|1589.3|1586.9|1580.9|68
1591923600000|2020-06-12 01:00:00|1587|1581|1590.4|1584.4|1590.5|1584.5|1585.4|1579.4|271
1591927200000|2020-06-12 02:00:00|1590.1|1584.1|1593.5|1587.5|1595.1|1589.1|1589.3|1583.3|194
1591930800000|2020-06-12 03:00:00|1593.8|1587.8|1598.9|1592.9|1599|1593|1592.3|1586.3|148
1591934400000|2020-06-12 04:00:00|1598.3|1592.3|1596.4|1590.4|1598.3|1592.3|1595.9|1589.9|18
1591938000000|2020-06-12 05:00:00|1596.3|1590.3|1597.3|1591.3|1598.3|1592.3|1590.1|1584.1|190
1591941600000|2020-06-12 06:00:00|1597.5|1591.5|1596.8|1590.8|1601.6|1595.6|1595.3|1589.3|295
1591945200000|2020-06-12 07:00:00|1597|1591|1594.8|1588.8|1597|1591|1588.8|1582.8|291
1591948800000|2020-06-12 08:00:00|1595|1589|1595|1589|1600.3|1594.3|1593|1587|270
1591952400000|2020-06-12 09:00:00|1595.3|1589.3|1594.3|1588.3|1595.8|1589.8|1589.5|1583.5|130
1591956000000|2020-06-12 10:00:00|1594|1588|1595|1589|1597.3|1591.3|1593.3|1587.3|119
1591959600000|2020-06-12 11:00:00|1595.3|1589.3|1591|1585|1596.5|1590.5|1588|1582|153
1591963200000|2020-06-12 12:00:00|1590.8|1584.8|1585|1579|1591.8|1585.8|1584|1578|275
1591966800000|2020-06-12 13:00:00|1585.3|1579.3|1589|1583|1594.8|1588.8|1584.5|1578.5|476
1591970400000|2020-06-12 14:00:00|1588.8|1582.8|1584|1578|1590.8|1584.8|1583|1577|294
1591974000000|2020-06-12 15:00:00|1584.3|1578.3|1587.8|1581.8|1590.3|1584.3|1583.3|1577.3|311
1591977600000|2020-06-12 16:00:00|1587.5|1581.5|1584.5|1578.5|1587.8|1581.8|1584|1578|75
1592179200000|2020-06-15 00:00:00|1582.8|1570.8|1580.5|1574.5|1582.8|1575.3|1577.5|1570.8|82
1592182800000|2020-06-15 01:00:00|1581.4|1575.4|1579.6|1573.6|1582.1|1576.1|1575.3|1569.3|202
1592186400000|2020-06-15 02:00:00|1579.4|1573.4|1577.3|1571.3|1582.4|1576.4|1577.3|1571.3|263
1592190000000|2020-06-15 03:00:00|1577.4|1571.4|1581.4|1575.4|1583.3|1577.3|1577.4|1571.4|78
1592193600000|2020-06-15 04:00:00|1581|1575|1576.8|1570.8|1581.6|1575.6|1576.5|1570.5|47
1592197200000|2020-06-15 05:00:00|1576.5|1570.5|1571.1|1565.1|1578|1572|1570.6|1564.6|394
1592200800000|2020-06-15 06:00:00|1571.3|1565.3|1568.8|1562.8|1572.6|1566.6|1567.9|1561.9|366
1592204400000|2020-06-15 07:00:00|1568.5|1562.5|1575.5|1569.5|1575.8|1569.8|1568.5|1562.5|260
1592208000000|2020-06-15 08:00:00|1575|1569|1570.8|1564.8|1575.3|1569.3|1568.8|1562.8|190
1592211600000|2020-06-15 09:00:00|1571|1565|1575.8|1569.8|1576.8|1570.8|1570.3|1564.3|155
1592215200000|2020-06-15 10:00:00|1576|1570|1569|1563|1576|1570|1568.5|1562.5|219
1592218800000|2020-06-15 11:00:00|1569.3|1563.3|1574.3|1568.3|1575.3|1569.3|1568.5|1562.5|293
1592222400000|2020-06-15 12:00:00|1574.5|1568.5|1574.3|1568.3|1575.8|1569.8|1571.3|1565.3|201
1592226000000|2020-06-15 13:00:00|1574.5|1568.5|1573|1567|1577|1571|1572.3|1566.3|286
1592229600000|2020-06-15 14:00:00|1573.3|1567.3|1578|1572|1579.3|1573.3|1572|1566|308
1592233200000|2020-06-15 15:00:00|1577.8|1571.8|1580|1574|1580.5|1574.5|1577.8|1571.8|299
1592236800000|2020-06-15 16:00:00|1579.8|1573.8|1587.8|1581.8|1587.8|1581.8|1579.5|1573.5|135
1592265600000|2020-06-16 00:00:00|1602.8|1596.8|1596.5|1590.5|1609.4|1603.4|1596.4|1590.4|117
1592269200000|2020-06-16 01:00:00|1596.6|1590.6|1601|1595|1602.3|1596.3|1596.6|1590.6|222
1592272800000|2020-06-16 02:00:00|1600.8|1594.8|1608.3|1602.3|1609.8|1603.8|1599|1593|151
1592276400000|2020-06-16 03:00:00|1608.4|1602.4|1603.3|1597.3|1608.9|1602.9|1601.5|1595.5|109
1592280000000|2020-06-16 04:00:00|1603|1597|1605.5|1599.5|1605.5|1599.5|1600.8|1594.8|74
1592283600000|2020-06-16 05:00:00|1605|1599|1605.6|1599.6|1609.4|1603.4|1604.8|1598.8|201
1592287200000|2020-06-16 06:00:00|1605.8|1599.8|1606.3|1600.3|1609.6|1603.6|1601.8|1595.8|409
1592290800000|2020-06-16 07:00:00|1606|1600|1604.3|1598.3|1609.3|1603.3|1600.5|1594.5|253
1592294400000|2020-06-16 08:00:00|1603.8|1597.8|1604.8|1598.8|1607.3|1601.3|1600|1594|254
1592298000000|2020-06-16 09:00:00|1605|1599|1600.8|1594.8|1605.3|1599.3|1599.5|1593.5|164
1592301600000|2020-06-16 10:00:00|1600.3|1594.3|1598.8|1592.8|1600.5|1594.5|1597.3|1591.3|172
1592305200000|2020-06-16 11:00:00|1599|1593|1598.8|1592.8|1600.5|1594.5|1596.3|1590.3|167
1592308800000|2020-06-16 12:00:00|1598.3|1592.3|1609|1603|1611.3|1605.3|1598.3|1592.3|304
1592312400000|2020-06-16 13:00:00|1608.8|1602.8|1610.8|1604.8|1612.8|1606.8|1606.8|1600.8|404
1592316000000|2020-06-16 14:00:00|1610.3|1604.3|1591.8|1585.8|1616.3|1610.3|1589.3|1583.3|757
1592319600000|2020-06-16 15:00:00|1591.5|1585.5|1600.3|1594.3|1602.8|1596.8|1591.3|1585.3|622
1592323200000|2020-06-16 16:00:00|1600.5|1594.5|1605.3|1599.3|1605.5|1599.5|1600.5|1594.5|98
1592352000000|2020-06-17 00:00:00|1604.4|1598.4|1605.1|1599.1|1605.1|1599.1|1600.3|1594.3|36
1592355600000|2020-06-17 01:00:00|1605|1599|1604.8|1598.8|1608|1602|1601.1|1595.1|89
1592359200000|2020-06-17 02:00:00|1604.6|1598.6|1605.3|1599.3|1606.8|1600.8|1599.9|1593.9|144
1592362800000|2020-06-17 03:00:00|1605.6|1599.6|1604|1598|1606.1|1600.1|1602.3|1596.3|36
1592366400000|2020-06-17 04:00:00|1604.3|1598.3|1603.6|1597.6|1605.5|1599.5|1603.6|1597.6|15
1592370000000|2020-06-17 05:00:00|1603.9|1597.9|1604.5|1598.5|1606.6|1600.6|1602|1596|141
1592373600000|2020-06-17 06:00:00|1604.8|1598.8|1603.8|1597.8|1607.6|1601.6|1601.1|1595.1|196
1592377200000|2020-06-17 07:00:00|1603.5|1597.5|1594|1588|1606|1600|1594|1588|227
1592380800000|2020-06-17 08:00:00|1594.3|1588.3|1598.5|1592.5|1602|1596|1594.3|1588.3|272
1592384400000|2020-06-17 09:00:00|1598.3|1592.3|1599|1593|1600.3|1594.3|1595.8|1589.8|236
1592388000000|2020-06-17 10:00:00|1598.8|1592.8|1604.3|1598.3|1604.5|1598.5|1598.8|1592.8|156
1592391600000|2020-06-17 11:00:00|1605|1599|1604|1598|1606.5|1600.5|1601|1595|198
1592395200000|2020-06-17 12:00:00|1604.3|1598.3|1605|1599|1606.8|1600.8|1601.5|1595.5|255
1592398800000|2020-06-17 13:00:00|1604.8|1598.8|1611.5|1605.5|1611.8|1605.8|1604.8|1598.8|200
1592402400000|2020-06-17 14:00:00|1611.8|1605.8|1613|1607|1616.3|1610.3|1610.3|1604.3|277
1592406000000|2020-06-17 15:00:00|1612.8|1606.8|1609|1603|1614|1608|1607.8|1601.8|358
1592409600000|2020-06-17 16:00:00|1609.3|1603.3|1612|1606|1612|1606|1609|1603|60
1592438400000|2020-06-18 00:00:00|1609.6|1603.6|1610.1|1604.1|1610.5|1604.5|1609.3|1603.3|41
1592442000000|2020-06-18 01:00:00|1609.9|1603.9|1611.1|1605.1|1611.3|1605.3|1608.3|1602.3|104
1592445600000|2020-06-18 02:00:00|1610.9|1604.9|1611|1605|1611.9|1605.9|1609|1603|42
1592449200000|2020-06-18 03:00:00|1611.6|1605.6|1610.6|1604.6|1611.9|1605.9|1610|1604|27
1592452800000|2020-06-18 04:00:00|1610.8|1604.8|1611.5|1605.5|1611.6|1605.6|1610.4|1604.4|14
1592456400000|2020-06-18 05:00:00|1611.6|1605.6|1610.9|1604.9|1614.5|1608.5|1610.8|1604.8|69
1592460000000|2020-06-18 06:00:00|1611.1|1605.1|1608.5|1602.5|1612|1606|1608.4|1602.4|128
1592463600000|2020-06-18 07:00:00|1608.3|1602.3|1607.3|1601.3|1610.5|1604.5|1605.5|1599.5|157
1592467200000|2020-06-18 08:00:00|1607.5|1601.5|1615|1609|1617.3|1611.3|1605.5|1599.5|243
1592470800000|2020-06-18 09:00:00|1614.8|1608.8|1613.3|1607.3|1614.8|1608.8|1608.3|1602.3|190
1592474400000|2020-06-18 10:00:00|1613.5|1607.5|1610.3|1604.3|1614.8|1608.8|1610.3|1604.3|77
1592478000000|2020-06-18 11:00:00|1610.5|1604.5|1610.8|1604.8|1613.3|1607.3|1610.3|1604.3|110
1592481600000|2020-06-18 12:00:00|1610.5|1604.5|1610.3|1604.3|1612.3|1606.3|1608.3|1602.3|304
1592485200000|2020-06-18 13:00:00|1610|1604|1609.8|1603.8|1612.3|1606.3|1606.5|1600.5|194
1592488800000|2020-06-18 14:00:00|1609.3|1603.3|1613.8|1607.8|1613.8|1607.8|1609|1603|167
1592492400000|2020-06-18 15:00:00|1614|1608|1606|1600|1614.5|1608.5|1604.8|1598.8|172
1592496000000|2020-06-18 16:00:00|1606.3|1600.3|1604.9|1598.9|1606.8|1600.8|1603.8|1597.8|49
1592524800000|2020-06-19 00:00:00|1603.5|1597.5|1603.6|1597.6|1604.6|1598.6|1603.5|1597.5|24
1592528400000|2020-06-19 01:00:00|1603.4|1597.4|1605.3|1599.3|1605.4|1599.4|1603.4|1597.4|130
1592532000000|2020-06-19 02:00:00|1605|1599|1606.3|1600.3|1606.3|1600.3|1604.3|1598.3|106
1592535600000|2020-06-19 03:00:00|1606|1600|1605|1599|1606.8|1600.8|1604.4|1598.4|75
1592539200000|2020-06-19 04:00:00|1604.8|1598.8|1604.9|1598.9|1605|1599|1604.4|1598.4|20
1592542800000|2020-06-19 05:00:00|1604.8|1598.8|1608.1|1602.1|1608.1|1602.1|1604.8|1598.8|84
1592546400000|2020-06-19 06:00:00|1607.9|1601.9|1606.8|1600.8|1608.3|1602.3|1606.3|1600.3|147
1592550000000|2020-06-19 07:00:00|1606.5|1600.5|1604|1598|1607.8|1601.8|1601|1595|170
1592553600000|2020-06-19 08:00:00|1604.5|1598.5|1602.3|1596.3|1604.8|1598.8|1601.3|1595.3|70
1592557200000|2020-06-19 09:00:00|1602.5|1596.5|1601|1595|1603.5|1597.5|1600.3|1594.3|82
1592560800000|2020-06-19 10:00:00|1601.3|1595.3|1602.3|1596.3|1603.5|1597.5|1601|1595|60
1592564400000|2020-06-19 11:00:00|1602.5|1596.5|1602|1596|1603.3|1597.3|1601.3|1595.3|111
1592568000000|2020-06-19 12:00:00|1601.8|1595.8|1607.8|1601.8|1607.8|1601.8|1601|1595|138
1592571600000|2020-06-19 13:00:00|1607.5|1601.5|1605.5|1599.5|1607.5|1601.5|1604|1598|165
1592575200000|2020-06-19 14:00:00|1606|1600|1602.3|1596.3|1607.5|1601.5|1601.5|1595.5|191
1592578800000|2020-06-19 15:00:00|1601.8|1595.8|1591.3|1585.3|1603.3|1597.3|1591.3|1585.3|279
1592582400000|2020-06-19 16:00:00|1591.5|1585.5|1590.6|1584.6|1592.5|1586.5|1587.3|1581.3|123
1592784000000|2020-06-22 00:00:00|1592|1580|1590.6|1584.6|1592|1585.3|1589.5|1580|47
1592787600000|2020-06-22 01:00:00|1592|1586|1590.6|1584.6|1592.8|1586.8|1590.6|1584.6|59
1592791200000|2020-06-22 02:00:00|1590.5|1584.5|1592.9|1586.9|1593.5|1587.5|1590.5|1584.5|58
1592794800000|2020-06-22 03:00:00|1592.3|1586.3|1591.4|1585.4|1592.6|1586.6|1589.5|1583.5|105
1592798400000|2020-06-22 04:00:00|1591.1|1585.1|1589|1583|1591.1|1585.1|1589|1583|29
1592802000000|2020-06-22 05:00:00|1588.6|1582.6|1593.6|1587.6|1594.1|1588.1|1588.6|1582.6|247
1592805600000|2020-06-22 06:00:00|1593.4|1587.4|1590.8|1584.8|1594.6|1588.6|1589.3|1583.3|412
1592809200000|2020-06-22 07:00:00|1590.5|1584.5|1589.8|1583.8|1594|1588|1588.8|1582.8|201
1592812800000|2020-06-22 08:00:00|1590|1584|1586.8|1580.8|1591.3|1585.3|1584.8|1578.8|117
1592816400000|2020-06-22 09:00:00|1586.5|1580.5|1590.5|1584.5|1591|1585|1585.8|1579.8|85
1592820000000|2020-06-22 10:00:00|1591.5|1585.5|1590.3|1584.3|1592|1586|1589.5|1583.5|76
1592823600000|2020-06-22 11:00:00|1590.5|1584.5|1593.8|1587.8|1593.8|1587.8|1588.3|1582.3|120
1592827200000|2020-06-22 12:00:00|1594|1588|1597.8|1591.8|1599.3|1593.3|1592.3|1586.3|306
1592830800000|2020-06-22 13:00:00|1598|1592|1595.5|1589.5|1601.5|1595.5|1595.5|1589.5|362
1592834400000|2020-06-22 14:00:00|1595.8|1589.8|1603.5|1597.5|1603.8|1597.8|1595.8|1589.8|215
1592838000000|2020-06-22 15:00:00|1602.5|1596.5|1605|1599|1607.8|1601.8|1601.5|1595.5|248
1592841600000|2020-06-22 16:00:00|1605.3|1599.3|1604.9|1598.9|1608.3|1602.3|1604.5|1598.5|91
1592870400000|2020-06-23 00:00:00|1603.8|1597.8|1605.3|1599.3|1605.3|1599.3|1601.5|1595.5|36
1592874000000|2020-06-23 01:00:00|1605.1|1599.1|1595.9|1589.9|1606.8|1600.8|1595.3|1589.3|236
1592877600000|2020-06-23 02:00:00|1596.1|1590.1|1600.3|1594.3|1600.9|1594.9|1596.1|1590.1|182
1592881200000|2020-06-23 03:00:00|1600.4|1594.4|1599.5|1593.5|1600.5|1594.5|1599.3|1593.3|26
1592884800000|2020-06-23 04:00:00|1599.3|1593.3|1599.8|1593.8|1600|1594|1599.3|1593.3|4
1592888400000|2020-06-23 05:00:00|1600|1594|1599.8|1593.8|1602.1|1596.1|1599|1593|50
1592892000000|2020-06-23 06:00:00|1599.5|1593.5|1595.8|1589.8|1602|1596|1595|1589|177
1592895600000|2020-06-23 07:00:00|1596|1590|1600.3|1594.3|1601.5|1595.5|1593.3|1587.3|256
1592899200000|2020-06-23 08:00:00|1600.8|1594.8|1601.5|1595.5|1604.3|1598.3|1599.3|1593.3|195
1592902800000|2020-06-23 09:00:00|1601.3|1595.3|1602.3|1596.3|1604|1598|1599|1593|195
1592906400000|2020-06-23 10:00:00|1602.8|1596.8|1601.8|1595.8|1603|1597|1600.3|1594.3|86
1592910000000|2020-06-23 11:00:00|1602.3|1596.3|1601.3|1595.3|1604.8|1598.8|1599.8|1593.8|160
1592913600000|2020-06-23 12:00:00|1601|1595|1599.6|1593.6|1602.3|1596.3|1598.9|1592.9|122
1592917200000|2020-06-23 13:00:00|1599.9|1593.9|1600.6|1594.6|1602.6|1596.6|1597.4|1591.4|340
1592920800000|2020-06-23 14:00:00|1600.4|1594.4|1603.1|1597.1|1603.6|1597.6|1595.6|1589.6|254
1592924400000|2020-06-23 15:00:00|1602.9|1596.9|1595.6|1589.6|1603.1|1597.1|1594.6|1588.6|237
1592928000000|2020-06-23 16:00:00|1595.9|1589.9|1594.5|1588.5|1595.9|1589.9|1593.9|1587.9|57
1592956800000|2020-06-24 00:00:00|1592.1|1586.1|1597.6|1591.6|1597.9|1591.9|1592.1|1586.1|36
1592960400000|2020-06-24 01:00:00|1597.9|1591.9|1599.1|1593.1|1599.6|1593.6|1597.4|1591.4|49
1592964000000|2020-06-24 02:00:00|1599.4|1593.4|1599.6|1593.6|1600.4|1594.4|1599.1|1593.1|23
1592967600000|2020-06-24 03:00:00|1599.4|1593.4|1598.9|1592.9|1599.9|1593.9|1598.6|1592.6|19
1592971200000|2020-06-24 04:00:00|1598.6|1592.6|1597.4|1591.4|1599.1|1593.1|1596.4|1590.4|17
1592974800000|2020-06-24 05:00:00|1597.6|1591.6|1598.4|1592.4|1600.1|1594.1|1597.6|1591.6|49
1592978400000|2020-06-24 06:00:00|1598.6|1592.6|1593.4|1587.4|1598.9|1592.9|1593.4|1587.4|143
1592982000000|2020-06-24 07:00:00|1593.6|1587.6|1590.6|1584.6|1595.1|1589.1|1587.6|1581.6|218
1592985600000|2020-06-24 08:00:00|1590.9|1584.9|1587.9|1581.9|1591.6|1585.6|1584.4|1578.4|208
1592989200000|2020-06-24 09:00:00|1587.6|1581.6|1589.4|1583.4|1590.9|1584.9|1585.6|1579.6|150
1592992800000|2020-06-24 10:00:00|1589.6|1583.6|1589.9|1583.9|1590.9|1584.9|1588.6|1582.6|62
1592996400000|2020-06-24 11:00:00|1590.4|1584.4|1588.9|1582.9|1591.1|1585.1|1588.1|1582.1|97
1593000000000|2020-06-24 12:00:00|1589.1|1583.1|1592.4|1586.4|1594.4|1588.4|1588.1|1582.1|199
1593003600000|2020-06-24 13:00:00|1592.6|1586.6|1589.4|1583.4|1595.1|1589.1|1586.6|1580.6|189
1593007200000|2020-06-24 14:00:00|1589.1|1583.1|1580.6|1574.6|1590.6|1584.6|1579.9|1573.9|262
1593010800000|2020-06-24 15:00:00|1580.9|1574.9|1575.1|1569.1|1581.6|1575.6|1572.9|1566.9|251
1593014400000|2020-06-24 16:00:00|1574.9|1568.9|1578.8|1572.8|1578.8|1572.8|1574.4|1568.4|104
1593043200000|2020-06-25 00:00:00|1578.4|1572.4|1580.1|1574.1|1580.1|1574.1|1578.1|1572.1|9
1593046800000|2020-06-25 01:00:00|1580.4|1574.4|1580.4|1574.4|1580.4|1574.4|1579.9|1573.9|5
1593050400000|2020-06-25 02:00:00|1580.1|1574.1|1580.9|1574.9|1580.9|1574.9|1579.9|1573.9|19
1593054000000|2020-06-25 03:00:00|1580.6|1574.6|1579.1|1573.1|1580.6|1574.6|1578.9|1572.9|20
1593057600000|2020-06-25 04:00:00|1578.9|1572.9|1578.9|1572.9|1580.1|1574.1|1578.1|1572.1|17
1593061200000|2020-06-25 05:00:00|1577.9|1571.9|1577.4|1571.4|1577.9|1571.9|1576.4|1570.4|51
1593064800000|2020-06-25 06:00:00|1576.9|1570.9|1572.1|1566.1|1577.6|1571.6|1568.1|1562.1|126
1593068400000|2020-06-25 07:00:00|1572.4|1566.4|1571.9|1565.9|1572.4|1566.4|1565.1|1559.1|256
1593072000000|2020-06-25 08:00:00|1572.1|1566.1|1569.4|1563.4|1572.4|1566.4|1568.4|1562.4|178
1593075600000|2020-06-25 09:00:00|1569.1|1563.1|1566.4|1560.4|1570.9|1564.9|1566.4|1560.4|88
1593079200000|2020-06-25 10:00:00|1566.1|1560.1|1571.9|1565.9|1571.9|1565.9|1565.4|1559.4|73
1593082800000|2020-06-25 11:00:00|1571.6|1565.6|1567.4|1561.4|1571.9|1565.9|1566.1|1560.1|137
1593086400000|2020-06-25 12:00:00|1567.6|1561.6|1569.6|1563.6|1572.6|1566.6|1567.6|1561.6|291
1593090000000|2020-06-25 13:00:00|1569.9|1563.9|1567.9|1561.9|1571.6|1565.6|1567.9|1561.9|159
1593093600000|2020-06-25 14:00:00|1567.6|1561.6|1572.9|1566.9|1572.9|1566.9|1566.1|1560.1|187
1593097200000|2020-06-25 15:00:00|1572.6|1566.6|1571.1|1565.1|1575.9|1569.9|1571.1|1565.1|231
1593100800000|2020-06-25 16:00:00|1571.4|1565.4|1578.3|1572.3|1579.1|1573.1|1571.4|1565.4|90
1593129600000|2020-06-26 00:00:00|1575.6|1569.6|1579.1|1573.1|1580.1|1574.1|1575.6|1569.6|28
1593133200000|2020-06-26 01:00:00|1578.9|1572.9|1579.9|1573.9|1580.6|1574.6|1578.9|1572.9|18
1593136800000|2020-06-26 02:00:00|1580.1|1574.1|1578.1|1572.1|1580.1|1574.1|1578.1|1572.1|12
1593140400000|2020-06-26 03:00:00|1577.9|1571.9|1575.9|1569.9|1577.9|1571.9|1575.9|1569.9|9
1593144000000|2020-06-26 04:00:00|1575.6|1569.6|1578.1|1572.1|1578.1|1572.1|1574.6|1568.6|26
1593147600000|2020-06-26 05:00:00|1578.6|1572.6|1577.6|1571.6|1580.4|1574.4|1575.9|1569.9|46
1593151200000|2020-06-26 06:00:00|1577.9|1571.9|1577.6|1571.6|1579.6|1573.6|1576.1|1570.1|100
1593154800000|2020-06-26 07:00:00|1577.9|1571.9|1586.6|1580.6|1587.9|1581.9|1574.9|1568.9|301
1593158400000|2020-06-26 08:00:00|1586.9|1580.9|1588.6|1582.6|1589.6|1583.6|1584.6|1578.6|168
1593162000000|2020-06-26 09:00:00|1588.9|1582.9|1587.6|1581.6|1590.1|1584.1|1587.1|1581.1|83
1593165600000|2020-06-26 10:00:00|1587.9|1581.9|1591.4|1585.4|1593.4|1587.4|1587.9|1581.9|81
1593169200000|2020-06-26 11:00:00|1591.1|1585.1|1600.4|1594.4|1602.9|1596.9|1590.9|1584.9|325
1593172800000|2020-06-26 12:00:00|1600.6|1594.6|1605.9|1599.9|1609.4|1603.4|1599.4|1593.4|368
1593176400000|2020-06-26 13:00:00|1606.1|1600.1|1610.6|1604.6|1611.4|1605.4|1604.9|1598.9|324
1593180000000|2020-06-26 14:00:00|1609.9|1603.9|1600.6|1594.6|1610.1|1604.1|1594.6|1588.6|423
1593183600000|2020-06-26 15:00:00|1600.9|1594.9|1604.4|1598.4|1605.9|1599.9|1598.4|1592.4|326
1593187200000|2020-06-26 16:00:00|1604.1|1598.1|1603.1|1597.1|1605.6|1599.6|1601.9|1595.9|97
1593388800000|2020-06-29 00:00:00|1603.8|1591.8|1602.9|1596.9|1603.8|1597.1|1601.6|1591.8|24
1593392400000|2020-06-29 01:00:00|1603.1|1597.1|1607.4|1601.4|1609.6|1603.6|1601.4|1595.4|150
1593396000000|2020-06-29 02:00:00|1607.1|1601.1|1608.4|1602.4|1611.1|1605.1|1606.1|1600.1|106
1593399600000|2020-06-29 03:00:00|1608.9|1602.9|1610.1|1604.1|1610.6|1604.6|1607.1|1601.1|58
1593403200000|2020-06-29 04:00:00|1609.6|1603.6|1610.9|1604.9|1611.6|1605.6|1609.4|1603.4|26
1593406800000|2020-06-29 05:00:00|1611.1|1605.1|1612.4|1606.4|1615.1|1609.1|1610.4|1604.4|93
1593410400000|2020-06-29 06:00:00|1612.1|1606.1|1608.6|1602.6|1613.4|1607.4|1607.9|1601.9|157
1593414000000|2020-06-29 07:00:00|1608.4|1602.4|1610.1|1604.1|1610.9|1604.9|1607.6|1601.6|179
1593417600000|2020-06-29 08:00:00|1610.4|1604.4|1605.6|1599.6|1610.6|1604.6|1604.6|1598.6|168
1593421200000|2020-06-29 09:00:00|1605.4|1599.4|1601.6|1595.6|1606.9|1600.9|1601.1|1595.1|173
1593424800000|2020-06-29 10:00:00|1601.9|1595.9|1608.1|1602.1|1608.4|1602.4|1600.1|1594.1|180
1593428400000|2020-06-29 11:00:00|1608.4|1602.4|1610.4|1604.4|1610.9|1604.9|1606.4|1600.4|239
1593432000000|2020-06-29 12:00:00|1610.6|1604.6|1609.9|1603.9|1611.9|1605.9|1605.4|1599.4|293
1593435600000|2020-06-29 13:00:00|1609.6|1603.6|1614.6|1608.6|1615.1|1609.1|1609.6|1603.6|289
1593439200000|2020-06-29 14:00:00|1614.4|1608.4|1608.9|1602.9|1614.6|1608.6|1606.6|1600.6|292
1593442800000|2020-06-29 15:00:00|1609.1|1603.1|1614.1|1608.1|1614.9|1608.9|1607.1|1601.1|292
1593446400000|2020-06-29 16:00:00|1614.4|1608.4|1615.8|1609.8|1617.1|1611.1|1612.6|1606.6|85
1593475200000|2020-06-30 00:00:00|1614.6|1608.6|1614.1|1608.1|1615.6|1609.6|1613.9|1607.9|10
1593478800000|2020-06-30 01:00:00|1613.9|1607.9|1614.9|1608.9|1615.6|1609.6|1613.9|1607.9|49
1593482400000|2020-06-30 02:00:00|1614.6|1608.6|1615.9|1609.9|1616.4|1610.4|1613.6|1607.6|51
1593486000000|2020-06-30 03:00:00|1616.1|1610.1|1614.9|1608.9|1616.1|1610.1|1614.9|1608.9|52
1593489600000|2020-06-30 04:00:00|1615.1|1609.1|1615.6|1609.6|1615.6|1609.6|1613.9|1607.9|25
1593493200000|2020-06-30 05:00:00|1615.4|1609.4|1611.1|1605.1|1615.4|1609.4|1610.6|1604.6|106
1593496800000|2020-06-30 06:00:00|1611.4|1605.4|1615.1|1609.1|1615.1|1609.1|1610.4|1604.4|127
1593500400000|2020-06-30 07:00:00|1615.4|1609.4|1617.4|1611.4|1617.4|1611.4|1613.4|1607.4|142
1593504000000|2020-06-30 08:00:00|1617.6|1611.6|1621.6|1615.6|1624.1|1618.1|1616.6|1610.6|157
1593507600000|2020-06-30 09:00:00|1621.4|1615.4|1621.6|1615.6|1624.1|1618.1|1617.6|1611.6|184
1593511200000|2020-06-30 10:00:00|1622.1|1616.1|1622.6|1616.6|1623.6|1617.6|1621.6|1615.6|110
1593514800000|2020-06-30 11:00:00|1623.1|1617.1|1622.6|1616.6|1626.6|1620.6|1622.6|1616.6|169
1593518400000|2020-06-30 12:00:00|1622.9|1616.9|1621.6|1615.6|1625.1|1619.1|1621.1|1615.1|204
1593522000000|2020-06-30 13:00:00|1621.1|1615.1|1626.6|1620.6|1626.6|1620.6|1621.1|1615.1|152
1593525600000|2020-06-30 14:00:00|1626.9|1620.9|1626.4|1620.4|1628.6|1622.6|1625.6|1619.6|171
1593529200000|2020-06-30 15:00:00|1626.1|1620.1|1620.1|1614.1|1627.6|1621.6|1618.6|1612.6|413
1593532800000|2020-06-30 16:00:00|1619.9|1613.9|1623|1617|1623.4|1617.4|1619.4|1613.4|71
1593561600000|2020-07-01 00:00:00|1619.9|1613.9|1622.6|1616.6|1622.6|1616.6|1619.6|1613.6|19
1593565200000|2020-07-01 01:00:00|1622.9|1616.9|1624.4|1618.4|1624.6|1618.6|1622.1|1616.1|100
1593568800000|2020-07-01 02:00:00|1623.9|1617.9|1624.4|1618.4|1624.6|1618.6|1623.1|1617.1|147
1593572400000|2020-07-01 03:00:00|1624.1|1618.1|1623.4|1617.4|1624.1|1618.1|1622.4|1616.4|31
1593576000000|2020-07-01 04:00:00|1623.1|1617.1|1622.1|1616.1|1623.1|1617.1|1621.6|1615.6|14
1593579600000|2020-07-01 05:00:00|1622.4|1616.4|1623.6|1617.6|1623.9|1617.9|1622.1|1616.1|114
1593583200000|2020-07-01 06:00:00|1623.4|1617.4|1624.6|1618.6|1624.6|1618.6|1620.6|1614.6|155
1593586800000|2020-07-01 07:00:00|1624.9|1618.9|1625.4|1619.4|1625.9|1619.9|1622.4|1616.4|146
1593590400000|2020-07-01 08:00:00|1625.6|1619.6|1628.9|1622.9|1629.6|1623.6|1625.1|1619.1|99
1593594000000|2020-07-01 09:00:00|1629.1|1623.1|1627.1|1621.1|1629.6|1623.6|1627.1|1621.1|54
1593597600000|2020-07-01 10:00:00|1626.9|1620.9|1619.4|1613.4|1627.1|1621.1|1614.9|1608.9|257
1593601200000|2020-07-01 11:00:00|1619.6|1613.6|1615.9|1609.9|1619.6|1613.6|1615.9|1609.9|195
1593604800000|2020-07-01 12:00:00|1616.1|1610.1|1619.9|1613.9|1620.1|1614.1|1612.4|1606.4|215
1593608400000|2020-07-01 13:00:00|1620.1|1614.1|1619.9|1613.9|1625.4|1619.4|1618.6|1612.6|261
1593612000000|2020-07-01 14:00:00|1620.4|1614.4|1617.1|1611.1|1623.9|1617.9|1617.1|1611.1|374
1593615600000|2020-07-01 15:00:00|1617.4|1611.4|1624.4|1618.4|1625.4|1619.4|1617.1|1611.1|416
1593619200000|2020-07-01 16:00:00|1624.1|1618.1|1625|1619|1626.1|1620.1|1623.1|1617.1|63
1593648000000|2020-07-02 00:00:00|1625.4|1619.4|1625.1|1619.1|1625.6|1619.6|1624.1|1618.1|25
1593651600000|2020-07-02 01:00:00|1624.9|1618.9|1626.4|1620.4|1626.4|1620.4|1624.4|1618.4|78
1593655200000|2020-07-02 02:00:00|1626.1|1620.1|1620.1|1614.1|1626.6|1620.6|1620.1|1614.1|116
1593658800000|2020-07-02 03:00:00|1620.4|1614.4|1622.4|1616.4|1622.9|1616.9|1620.1|1614.1|67
1593662400000|2020-07-02 04:00:00|1622.1|1616.1|1621.9|1615.9|1622.9|1616.9|1621.1|1615.1|41
1593666000000|2020-07-02 05:00:00|1621.6|1615.6|1619.4|1613.4|1622.1|1616.1|1619.1|1613.1|109
1593669600000|2020-07-02 06:00:00|1619.6|1613.6|1617.4|1611.4|1622.6|1616.6|1616.4|1610.4|176
1593673200000|2020-07-02 07:00:00|1617.6|1611.6|1620.6|1614.6|1621.1|1615.1|1617.6|1611.6|130
1593676800000|2020-07-02 08:00:00|1621.1|1615.1|1620.6|1614.6|1623.9|1617.9|1619.1|1613.1|183
1593680400000|2020-07-02 09:00:00|1620.4|1614.4|1620.4|1614.4|1621.9|1615.9|1618.4|1612.4|107
1593684000000|2020-07-02 10:00:00|1620.6|1614.6|1622.4|1616.4|1623.4|1617.4|1619.4|1613.4|108
1593687600000|2020-07-02 11:00:00|1622.6|1616.6|1625.9|1619.9|1626.4|1620.4|1622.4|1616.4|166
1593691200000|2020-07-02 12:00:00|1626.1|1620.1|1624.6|1618.6|1626.9|1620.9|1622.6|1616.6|269
1593694800000|2020-07-02 13:00:00|1624.4|1618.4|1629.9|1623.9|1629.9|1623.9|1621.9|1615.9|277
1593698400000|2020-07-02 14:00:00|1629.6|1623.6|1628.6|1622.6|1632.6|1626.6|1624.4|1618.4|314
1593702000000|2020-07-02 15:00:00|1628.4|1622.4|1623.4|1617.4|1629.1|1623.1|1621.4|1615.4|301
1593705600000|2020-07-02 16:00:00|1623.1|1617.1|1627.6|1621.6|1627.6|1621.6|1622.9|1616.9|119
1593734400000|2020-07-03 00:00:00|1626.1|1620.1|1628.4|1622.4|1628.6|1622.6|1626.1|1620.1|35
1593738000000|2020-07-03 01:00:00|1628.6|1622.6|1624.6|1618.6|1628.6|1622.6|1623.6|1617.6|133
1593741600000|2020-07-03 02:00:00|1624.9|1618.9|1620.9|1614.9|1625.6|1619.6|1620.4|1614.4|63
1593745200000|2020-07-03 03:00:00|1621.1|1615.1|1623.9|1617.9|1624.6|1618.6|1621.1|1615.1|25
1593748800000|2020-07-03 04:00:00|1623.6|1617.6|1621.9|1615.9|1625.1|1619.1|1621.9|1615.9|36
1593752400000|2020-07-03 05:00:00|1622.1|1616.1|1623.9|1617.9|1625.6|1619.6|1621.9|1615.9|64
1593756000000|2020-07-03 06:00:00|1623.6|1617.6|1625.1|1619.1|1626.4|1620.4|1622.9|1616.9|142
1593759600000|2020-07-03 07:00:00|1625.4|1619.4|1623.6|1617.6|1626.4|1620.4|1620.4|1614.4|139
1593763200000|2020-07-03 08:00:00|1623.9|1617.9|1622.1|1616.1|1625.9|1619.9|1621.9|1615.9|98
1593766800000|2020-07-03 09:00:00|1622.4|1616.4|1621.1|1615.1|1622.9|1616.9|1620.1|1614.1|50
1593770400000|2020-07-03 10:00:00|1621.6|1615.6|1620.1|1614.1|1622.6|1616.6|1620.1|1614.1|62
1593774000000|2020-07-03 11:00:00|1620.4|1614.4|1617.6|1611.6|1621.9|1615.9|1615.6|1609.6|99
1593777600000|2020-07-03 12:00:00|1617.9|1611.9|1617.4|1611.4|1621.4|1615.4|1617.1|1611.1|162
1593781200000|2020-07-03 13:00:00|1617.1|1611.1|1619.9|1613.9|1621.6|1615.6|1616.4|1610.4|209
1593784800000|2020-07-03 14:00:00|1619.6|1613.6|1618.1|1612.1|1623.4|1617.4|1615.1|1609.1|239
1593788400000|2020-07-03 15:00:00|1617.9|1611.9|1619.3|1613.3|1619.8|1613.8|1614.4|1608.4|148
1593792000000|2020-07-03 16:00:00|1619.5|1613.5|1615.9|1609.9|1620|1614|1615.5|1609.5|107
1593993600000|2020-07-06 00:00:00|1619.5|1607.5|1618.1|1612.1|1620.3|1614.3|1617.5|1607.5|45
1593997200000|2020-07-06 01:00:00|1618.4|1612.4|1619.1|1613.1|1620.6|1614.6|1617.1|1611.1|154
1594000800000|2020-07-06 02:00:00|1619|1613|1619.8|1613.8|1620.4|1614.4|1616.9|1610.9|83
1594004400000|2020-07-06 03:00:00|1620.4|1614.4|1620.9|1614.9|1621.5|1615.5|1619.3|1613.3|62
1594008000000|2020-07-06 04:00:00|1621|1615|1620.8|1614.8|1621.5|1615.5|1619.3|1613.3|35
1594011600000|2020-07-06 05:00:00|1621|1615|1622.9|1616.9|1623.4|1617.4|1620.5|1614.5|133
1594015200000|2020-07-06 06:00:00|1623|1617|1621.3|1615.3|1624.5|1618.5|1621.1|1615.1|207
1594018800000|2020-07-06 07:00:00|1621|1615|1623.5|1617.5|1625.3|1619.3|1618.8|1612.8|230
1594022400000|2020-07-06 08:00:00|1623.8|1617.8|1624.5|1618.5|1626|1620|1621.8|1615.8|130
1594026000000|2020-07-06 09:00:00|1624.3|1618.3|1624.8|1618.8|1626.3|1620.3|1624.3|1618.3|53
1594029600000|2020-07-06 10:00:00|1625|1619|1625.3|1619.3|1626|1620|1622|1616|94
1594033200000|2020-07-06 11:00:00|1625.5|1619.5|1629.5|1623.5|1629.8|1623.8|1625.3|1619.3|89
1594036800000|2020-07-06 12:00:00|1629.8|1623.8|1629.3|1623.3|1629.8|1623.8|1627|1621|66
1594040400000|2020-07-06 13:00:00|1629.5|1623.5|1635.8|1629.8|1635.8|1629.8|1628.8|1622.8|136
1594044000000|2020-07-06 14:00:00|1636|1630|1637.3|1631.3|1637.8|1631.8|1634.3|1628.3|117
1594047600000|2020-07-06 15:00:00|1637|1631|1636|1630|1638|1632|1634.8|1628.8|167
1594051200000|2020-07-06 16:00:00|1636.3|1630.3|1637.1|1631.1|1638|1632|1635.5|1629.5|36
1594080000000|2020-07-07 00:00:00|1637.3|1631.3|1638.6|1632.6|1638.8|1632.8|1636.9|1630.9|55
1594083600000|2020-07-07 01:00:00|1638.4|1632.4|1635.3|1629.3|1638.4|1632.4|1635.3|1629.3|73
1594087200000|2020-07-07 02:00:00|1635.6|1629.6|1633.8|1627.8|1636.8|1630.8|1633.5|1627.5|59
1594090800000|2020-07-07 03:00:00|1633.9|1627.9|1634.3|1628.3|1634.3|1628.3|1633.3|1627.3|24
1594094400000|2020-07-07 04:00:00|1634|1628|1634.6|1628.6|1635.8|1629.8|1632.1|1626.1|68
1594098000000|2020-07-07 05:00:00|1634.5|1628.5|1632.9|1626.9|1637.3|1631.3|1632.3|1626.3|180
1594101600000|2020-07-07 06:00:00|1632.8|1626.8|1635.3|1629.3|1637|1631|1632.1|1626.1|233
1594105200000|2020-07-07 07:00:00|1635.5|1629.5|1635.8|1629.8|1636.3|1630.3|1631.3|1625.3|184
1594108800000|2020-07-07 08:00:00|1636|1630|1632.3|1626.3|1637.3|1631.3|1631.5|1625.5|162
1594112400000|2020-07-07 09:00:00|1632.5|1626.5|1632.8|1626.8|1633.3|1627.3|1631.3|1625.3|92
1594116000000|2020-07-07 10:00:00|1633|1627|1631.8|1625.8|1633.3|1627.3|1631|1625|50
1594119600000|2020-07-07 11:00:00|1632|1626|1633|1627|1634.3|1628.3|1628.8|1622.8|115
1594123200000|2020-07-07 12:00:00|1633.3|1627.3|1636.3|1630.3|1636.3|1630.3|1633|1627|100
1594126800000|2020-07-07 13:00:00|1636.5|1630.5|1635.8|1629.8|1636.8|1630.8|1631.3|1625.3|228
1594130400000|2020-07-07 14:00:00|1635.3|1629.3|1639.3|1633.3|1639.5|1633.5|1635.3|1629.3|160
1594134000000|2020-07-07 15:00:00|1638.8|1632.8|1638|1632|1641.8|1635.8|1635.5|1629.5|186
1594137600000|2020-07-07 16:00:00|1637.8|1631.8|1637.4|1631.4|1638.8|1632.8|1636.5|1630.5|69
1594166400000|2020-07-08 00:00:00|1636.5|1630.5|1637.1|1631.1|1638.1|1632.1|1636.5|1630.5|28
1594170000000|2020-07-08 01:00:00|1637.4|1631.4|1639.8|1633.8|1640.8|1634.8|1636.1|1630.1|97
1594173600000|2020-07-08 02:00:00|1639.5|1633.5|1641.3|1635.3|1641.5|1635.5|1638.9|1632.9|45
1594177200000|2020-07-08 03:00:00|1641.5|1635.5|1641|1635|1641.6|1635.6|1640.1|1634.1|34
1594180800000|2020-07-08 04:00:00|1640.9|1634.9|1640|1634|1640.9|1634.9|1639.8|1633.8|44
1594184400000|2020-07-08 05:00:00|1639.8|1633.8|1641|1635|1641.1|1635.1|1638.3|1632.3|102
1594188000000|2020-07-08 06:00:00|1640.9|1634.9|1643.8|1637.8|1643.8|1637.8|1640|1634|143
1594191600000|2020-07-08 07:00:00|1643.5|1637.5|1647.8|1641.8|1649.3|1643.3|1640.3|1634.3|212
1594195200000|2020-07-08 08:00:00|1647.5|1641.5|1646.8|1640.8|1649.5|1643.5|1644.5|1638.5|125
1594198800000|2020-07-08 09:00:00|1647|1641|1649.5|1643.5|1649.8|1643.8|1645|1639|119
1594202400000|2020-07-08 10:00:00|1649.3|1643.3|1653.8|1647.8|1653.8|1647.8|1649.3|1643.3|65
1594206000000|2020-07-08 11:00:00|1653.5|1647.5|1653.8|1647.8|1655.3|1649.3|1652.8|1646.8|127
1594209600000|2020-07-08 12:00:00|1654|1648|1659.3|1653.3|1659.5|1653.5|1654|1648|92
1594213200000|2020-07-08 13:00:00|1659.8|1653.8|1667.9|1661.9|1670.1|1664.1|1659.8|1653.8|247
1594216800000|2020-07-08 14:00:00|1668.1|1662.1|1675.6|1669.6|1676.9|1670.9|1667.9|1661.9|225
1594220400000|2020-07-08 15:00:00|1675.4|1669.4|1670.9|1664.9|1676.1|1670.1|1661.9|1655.9|365
1594224000000|2020-07-08 16:00:00|1671.1|1665.1|1666.3|1660.3|1671.4|1665.4|1666.1|1660.1|115
1594252800000|2020-07-09 00:00:00|1670.6|1664.6|1670.1|1664.1|1671.9|1665.9|1668.6|1662.6|32
1594256400000|2020-07-09 01:00:00|1670.4|1664.4|1673.1|1667.1|1674.6|1668.6|1667.9|1661.9|167
1594260000000|2020-07-09 02:00:00|1673.4|1667.4|1675.6|1669.6|1676.6|1670.6|1672.6|1666.6|81
1594263600000|2020-07-09 03:00:00|1675.9|1669.9|1676.6|1670.6|1677.1|1671.1|1675.4|1669.4|32
1594267200000|2020-07-09 04:00:00|1676.9|1670.9|1676.9|1670.9|1679.6|1673.6|1676.9|1670.9|45
1594270800000|2020-07-09 05:00:00|1677.1|1671.1|1680.6|1674.6|1681.1|1675.1|1677.1|1671.1|112
1594274400000|2020-07-09 06:00:00|1680.4|1674.4|1682.9|1676.9|1690.4|1684.4|1680.1|1674.1|271
1594278000000|2020-07-09 07:00:00|1683.1|1677.1|1688.1|1682.1|1688.9|1682.9|1681.1|1675.1|271
1594281600000|2020-07-09 08:00:00|1688.4|1682.4|1696.1|1690.1|1698.6|1692.6|1688.4|1682.4|181
1594285200000|2020-07-09 09:00:00|1695.9|1689.9|1692.6|1686.6|1696.4|1690.4|1692.6|1686.6|149
1594288800000|2020-07-09 10:00:00|1692.9|1686.9|1693.9|1687.9|1694.1|1688.1|1689.6|1683.6|150
1594292400000|2020-07-09 11:00:00|1694.1|1688.1|1690.1|1684.1|1695.1|1689.1|1689.4|1683.4|164
1594296000000|2020-07-09 12:00:00|1690.4|1684.4|1684.1|1678.1|1690.9|1684.9|1683.4|1677.4|233
1594299600000|2020-07-09 13:00:00|1683.9|1677.9|1674.1|1668.1|1683.9|1677.9|1671.1|1665.1|419
1594303200000|2020-07-09 14:00:00|1674.4|1668.4|1667.1|1661.1|1676.9|1670.9|1665.6|1659.6|439
1594306800000|2020-07-09 15:00:00|1667.4|1661.4|1665.1|1659.1|1668.4|1662.4|1662.1|1656.1|483
1594310400000|2020-07-09 16:00:00|1664.9|1658.9|1660|1654|1665.1|1659.1|1658.6|1652.6|134
1594339200000|2020-07-10 00:00:00|1653.1|1647.1|1658.4|1652.4|1659.4|1653.4|1652.4|1646.4|49
1594342800000|2020-07-10 01:00:00|1658.1|1652.1|1663.1|1657.1|1664.6|1658.6|1657.9|1651.9|138
1594346400000|2020-07-10 02:00:00|1663.4|1657.4|1666.1|1660.1|1666.6|1660.6|1663.1|1657.1|121
1594350000000|2020-07-10 03:00:00|1666.9|1660.9|1667.4|1661.4|1667.6|1661.6|1665.6|1659.6|57
1594353600000|2020-07-10 04:00:00|1667.1|1661.1|1666.9|1660.9|1667.1|1661.1|1666.1|1660.1|18
1594357200000|2020-07-10 05:00:00|1667.1|1661.1|1665.1|1659.1|1667.1|1661.1|1662.6|1656.6|99
1594360800000|2020-07-10 06:00:00|1665.4|1659.4|1657.6|1651.6|1666.1|1660.1|1657.6|1651.6|137
1594364400000|2020-07-10 07:00:00|1657.9|1651.9|1664.4|1658.4|1665.1|1659.1|1656.6|1650.6|239
1594368000000|2020-07-10 08:00:00|1664.6|1658.6|1672.6|1666.6|1673.9|1667.9|1663.6|1657.6|214
1594371600000|2020-07-10 09:00:00|1672.4|1666.4|1671.4|1665.4|1673.4|1667.4|1670.1|1664.1|115
1594375200000|2020-07-10 10:00:00|1671.6|1665.6|1673.4|1667.4|1674.9|1668.9|1671.6|1665.6|63
1594378800000|2020-07-10 11:00:00|1673.9|1667.9|1670.9|1664.9|1677.9|1671.9|1670.4|1664.4|182
1594382400000|2020-07-10 12:00:00|1670.6|1664.6|1671.6|1665.6|1675.1|1669.1|1669.4|1663.4|259
1594386000000|2020-07-10 13:00:00|1671.9|1665.9|1690.9|1684.9|1692.4|1686.4|1671.9|1665.9|493
1594389600000|2020-07-10 14:00:00|1691.1|1685.1|1690.6|1684.6|1694.6|1688.6|1688.9|1682.9|193
1594393200000|2020-07-10 15:00:00|1690.4|1684.4|1689.4|1683.4|1692.9|1686.9|1687.9|1681.9|248
1594396800000|2020-07-10 16:00:00|1689.1|1683.1|1688.6|1682.6|1691.6|1685.6|1686.4|1680.4|159
1594598400000|2020-07-13 00:00:00|1694.3|1682.3|1693.6|1687.6|1694.3|1688.1|1688.6|1682.3|84
1594602000000|2020-07-13 01:00:00|1693.4|1687.4|1695.1|1689.1|1695.4|1689.4|1687.6|1681.6|191
1594605600000|2020-07-13 02:00:00|1694.9|1688.9|1698.6|1692.6|1700.9|1694.9|1694.1|1688.1|181
1594609200000|2020-07-13 03:00:00|1698.9|1692.9|1699.6|1693.6|1700.6|1694.6|1697.6|1691.6|152
1594612800000|2020-07-13 04:00:00|1700.1|1694.1|1700.6|1694.6|1700.6|1694.6|1700.1|1694.1|2
1594616400000|2020-07-13 05:00:00|1700.4|1694.4|1702.4|1696.4|1702.6|1696.6|1699.1|1693.1|135
1594620000000|2020-07-13 06:00:00|1702.1|1696.1|1703.1|1697.1|1707.6|1701.6|1700.4|1694.4|257
1594623600000|2020-07-13 07:00:00|1703.4|1697.4|1700.4|1694.4|1704.4|1698.4|1691.9|1685.9|395
1594627200000|2020-07-13 08:00:00|1699.6|1693.6|1697.4|1691.4|1699.6|1693.6|1689.9|1683.9|461
1594630800000|2020-07-13 09:00:00|1697.6|1691.6|1696.9|1690.9|1697.9|1691.9|1693.1|1687.1|210
1594634400000|2020-07-13 10:00:00|1697.1|1691.1|1694.1|1688.1|1698.4|1692.4|1693.4|1687.4|152
1594638000000|2020-07-13 11:00:00|1694.4|1688.4|1695.9|1689.9|1703.1|1697.1|1694.4|1688.4|325
1594641600000|2020-07-13 12:00:00|1696.1|1690.1|1695.1|1689.1|1699.6|1693.6|1691.6|1685.6|272
1594645200000|2020-07-13 13:00:00|1695.4|1689.4|1696.4|1690.4|1698.6|1692.6|1691.6|1685.6|383
1594648800000|2020-07-13 14:00:00|1696.1|1690.1|1697.9|1691.9|1702.6|1696.6|1694.4|1688.4|327
1594652400000|2020-07-13 15:00:00|1698.1|1692.1|1694.1|1688.1|1702.6|1696.6|1691.6|1685.6|421
1594656000000|2020-07-13 16:00:00|1694.4|1688.4|1692.6|1686.6|1700.6|1694.6|1691.6|1685.6|143
1594684800000|2020-07-14 00:00:00|1689.9|1683.9|1688.9|1682.9|1690.6|1684.6|1688.1|1682.1|53
1594688400000|2020-07-14 01:00:00|1688.1|1682.1|1683.1|1677.1|1689.1|1683.1|1678.6|1672.6|314
1594692000000|2020-07-14 02:00:00|1683.4|1677.4|1687.9|1681.9|1688.4|1682.4|1683.4|1677.4|121
1594695600000|2020-07-14 03:00:00|1688.1|1682.1|1692.9|1686.9|1694.9|1688.9|1687.9|1681.9|212
1594699200000|2020-07-14 04:00:00|1693.1|1687.1|1690.6|1684.6|1693.1|1687.1|1689.9|1683.9|38
1594702800000|2020-07-14 05:00:00|1690.4|1684.4|1685.4|1679.4|1691.9|1685.9|1683.6|1677.6|285
1594706400000|2020-07-14 06:00:00|1685.6|1679.6|1685.9|1679.9|1691.6|1685.6|1684.6|1678.6|324
1594710000000|2020-07-14 07:00:00|1686.1|1680.1|1681.9|1675.9|1689.1|1683.1|1681.6|1675.6|384
1594713600000|2020-07-14 08:00:00|1682.1|1676.1|1679.6|1673.6|1688.4|1682.4|1675.6|1669.6|323
1594717200000|2020-07-14 09:00:00|1679.4|1673.4|1678.9|1672.9|1681.6|1675.6|1677.1|1671.1|216
1594720800000|2020-07-14 10:00:00|1679.1|1673.1|1680.4|1674.4|1680.9|1674.9|1677.9|1671.9|156
1594724400000|2020-07-14 11:00:00|1680.6|1674.6|1678.4|1672.4|1684.4|1678.4|1676.9|1670.9|283
1594728000000|2020-07-14 12:00:00|1678.6|1672.6|1680.9|1674.9|1684.4|1678.4|1678.6|1672.6|401
1594731600000|2020-07-14 13:00:00|1681.1|1675.1|1685.1|1679.1|1686.9|1680.9|1679.6|1673.6|816
1594735200000|2020-07-14 14:00:00|1684.9|1678.9|1690.6|1684.6|1691.1|1685.1|1684.4|1678.4|435
1594738800000|2020-07-14 15:00:00|1690.9|1684.9|1688.4|1682.4|1692.1|1686.1|1686.6|1680.6|248
1594742400000|2020-07-14 16:00:00|1688.6|1682.6|1686|1680|1689.6|1683.6|1685.1|1679.1|85
1594771200000|2020-07-15 00:00:00|1686.9|1680.9|1689.9|1683.9|1689.9|1683.9|1686.6|1680.6|28
1594774800000|2020-07-15 01:00:00|1690.1|1684.1|1689.9|1683.9|1691.4|1685.4|1687.4|1681.4|105
1594778400000|2020-07-15 02:00:00|1689.6|1683.6|1690.4|1684.4|1691.6|1685.6|1688.6|1682.6|61
1594782000000|2020-07-15 03:00:00|1690.1|1684.1|1689.9|1683.9|1691.6|1685.6|1689.6|1683.6|29
1594785600000|2020-07-15 04:00:00|1690.1|1684.1|1690.9|1684.9|1690.9|1684.9|1689.9|1683.9|12
1594789200000|2020-07-15 05:00:00|1691.1|1685.1|1690.4|1684.4|1692.9|1686.9|1689.9|1683.9|61
1594792800000|2020-07-15 06:00:00|1690.6|1684.6|1689.6|1683.6|1692.4|1686.4|1686.6|1680.6|155
1594796400000|2020-07-15 07:00:00|1689.9|1683.9|1689.1|1683.1|1690.6|1684.6|1686.1|1680.1|306
1594800000000|2020-07-15 08:00:00|1689.4|1683.4|1690.9|1684.9|1692.4|1686.4|1688.6|1682.6|167
1594803600000|2020-07-15 09:00:00|1691.1|1685.1|1689.4|1683.4|1691.4|1685.4|1689.1|1683.1|56
1594807200000|2020-07-15 10:00:00|1689.9|1683.9|1690.9|1684.9|1692.9|1686.9|1689.6|1683.6|152
1594810800000|2020-07-15 11:00:00|1691.1|1685.1|1689.9|1683.9|1694.6|1688.6|1687.6|1681.6|254
1594814400000|2020-07-15 12:00:00|1690.1|1684.1|1692.9|1686.9|1693.1|1687.1|1689.6|1683.6|203
1594818000000|2020-07-15 13:00:00|1693.1|1687.1|1680.9|1674.9|1693.4|1687.4|1680.1|1674.1|713
1594821600000|2020-07-15 14:00:00|1680.6|1674.6|1685.4|1679.4|1687.6|1681.6|1677.1|1671.1|561
1594825200000|2020-07-15 15:00:00|1685.6|1679.6|1684.6|1678.6|1688.6|1682.6|1681.9|1675.9|544
1594828800000|2020-07-15 16:00:00|1684.1|1678.1|1684|1678|1685.6|1679.6|1680.9|1674.9|94
1594857600000|2020-07-16 00:00:00|1682.9|1676.9|1682.1|1676.1|1684.1|1678.1|1681.9|1675.9|22
1594861200000|2020-07-16 01:00:00|1682.4|1676.4|1679.9|1673.9|1682.6|1676.6|1678.6|1672.6|107
1594864800000|2020-07-16 02:00:00|1680.1|1674.1|1674.1|1668.1|1680.9|1674.9|1673.9|1667.9|189
1594868400000|2020-07-16 03:00:00|1674.9|1668.9|1671.6|1665.6|1675.4|1669.4|1670.1|1664.1|125
1594872000000|2020-07-16 04:00:00|1671.9|1665.9|1671.4|1665.4|1674.4|1668.4|1670.6|1664.6|41
1594875600000|2020-07-16 05:00:00|1671.1|1665.1|1665.4|1659.4|1672.1|1666.1|1663.4|1657.4|288
1594879200000|2020-07-16 06:00:00|1665.1|1659.1|1665.1|1659.1|1667.9|1661.9|1659.4|1653.4|484
1594882800000|2020-07-16 07:00:00|1665.4|1659.4|1672.4|1666.4|1674.6|1668.6|1665.4|1659.4|436
1594886400000|2020-07-16 08:00:00|1672.1|1666.1|1667.1|1661.1|1674.9|1668.9|1666.6|1660.6|235
1594890000000|2020-07-16 09:00:00|1667.4|1661.4|1668.9|1662.9|1669.9|1663.9|1665.9|1659.9|184
1594893600000|2020-07-16 10:00:00|1668.6|1662.6|1664.9|1658.9|1669.1|1663.1|1664.9|1658.9|139
1594897200000|2020-07-16 11:00:00|1664.6|1658.6|1665.6|1659.6|1670.9|1664.9|1660.9|1654.9|292
1594900800000|2020-07-16 12:00:00|1665.9|1659.9|1665.6|1659.6|1672.9|1666.9|1663.6|1657.6|301
1594904400000|2020-07-16 13:00:00|1665.4|1659.4|1669.9|1663.9|1671.1|1665.1|1661.4|1655.4|690
1594908000000|2020-07-16 14:00:00|1670.1|1664.1|1670.1|1664.1|1672.1|1666.1|1668.4|1662.4|339
1594911600000|2020-07-16 15:00:00|1669.9|1663.9|1673.1|1667.1|1675.9|1669.9|1669.1|1663.1|345
1594915200000|2020-07-16 16:00:00|1672.9|1666.9|1671|1665|1673.4|1667.4|1670.4|1664.4|162
1594944000000|2020-07-17 00:00:00|1671.4|1665.4|1669.4|1663.4|1672.6|1666.6|1668.9|1662.9|46
1594947600000|2020-07-17 01:00:00|1668.6|1662.6|1664.6|1658.6|1668.6|1662.6|1662.4|1656.4|144
1594951200000|2020-07-17 02:00:00|1663.9|1657.9|1661.9|1655.9|1664.9|1658.9|1661.4|1655.4|119
1594954800000|2020-07-17 03:00:00|1662.1|1656.1|1660.4|1654.4|1663.4|1657.4|1659.4|1653.4|63
1594958400000|2020-07-17 04:00:00|1660.6|1654.6|1661.4|1655.4|1662.1|1656.1|1660.6|1654.6|22
1594962000000|2020-07-17 05:00:00|1661.1|1655.1|1661.4|1655.4|1662.4|1656.4|1660.4|1654.4|91
1594965600000|2020-07-17 06:00:00|1661.6|1655.6|1665.1|1659.1|1665.6|1659.6|1659.6|1653.6|130
1594969200000|2020-07-17 07:00:00|1665.4|1659.4|1659.1|1653.1|1665.6|1659.6|1656.6|1650.6|208
1594972800000|2020-07-17 08:00:00|1658.9|1652.9|1657.9|1651.9|1662.9|1656.9|1656.9|1650.9|155
1594976400000|2020-07-17 09:00:00|1658.1|1652.1|1658.4|1652.4|1659.6|1653.6|1656.9|1650.9|87
1594980000000|2020-07-17 10:00:00|1658.1|1652.1|1658.4|1652.4|1659.9|1653.9|1658.1|1652.1|95
1594983600000|2020-07-17 11:00:00|1658.6|1652.6|1656.9|1650.9|1659.9|1653.9|1655.4|1649.4|161
1594987200000|2020-07-17 12:00:00|1657.1|1651.1|1658.9|1652.9|1661.6|1655.6|1656.4|1650.4|188
1594990800000|2020-07-17 13:00:00|1659.1|1653.1|1664.4|1658.4|1665.6|1659.6|1658.4|1652.4|399
1594994400000|2020-07-17 14:00:00|1664.1|1658.1|1660.6|1654.6|1665.6|1659.6|1659.1|1653.1|319
1594998000000|2020-07-17 15:00:00|1660.9|1654.9|1666.6|1660.6|1667.1|1661.1|1660.1|1654.1|263
1595001600000|2020-07-17 16:00:00|1666.9|1660.9|1666.9|1660.9|1667.4|1661.4|1664.9|1658.9|118
1595203200000|2020-07-20 00:00:00|1670|1658|1667.6|1661.6|1670|1662.6|1666.4|1658|26
1595206800000|2020-07-20 01:00:00|1667.4|1661.4|1663.1|1657.1|1667.4|1661.4|1662.4|1656.4|111
1595210400000|2020-07-20 02:00:00|1663.4|1657.4|1660.6|1654.6|1663.4|1657.4|1660.4|1654.4|51
1595214000000|2020-07-20 03:00:00|1660.9|1654.9|1660.9|1654.9|1660.9|1654.9|1660.4|1654.4|19
1595217600000|2020-07-20 04:00:00|1661.6|1655.6|1662.1|1656.1|1662.6|1656.6|1660.4|1654.4|39
1595221200000|2020-07-20 05:00:00|1662.4|1656.4|1665.6|1659.6|1666.9|1660.9|1662.4|1656.4|57
1595224800000|2020-07-20 06:00:00|1665.9|1659.9|1662.1|1656.1|1667.6|1661.6|1661.9|1655.9|193
1595228400000|2020-07-20 07:00:00|1661.6|1655.6|1663.6|1657.6|1663.9|1657.9|1658.6|1652.6|211
1595232000000|2020-07-20 08:00:00|1663.9|1657.9|1666.6|1660.6|1667.6|1661.6|1663.6|1657.6|93
1595235600000|2020-07-20 09:00:00|1666.9|1660.9|1660.4|1654.4|1667.1|1661.1|1660.4|1654.4|76
1595239200000|2020-07-20 10:00:00|1660.1|1654.1|1659.4|1653.4|1661.1|1655.1|1659.1|1653.1|35
1595242800000|2020-07-20 11:00:00|1659.6|1653.6|1661.4|1655.4|1661.6|1655.6|1659.1|1653.1|141
1595246400000|2020-07-20 12:00:00|1661.6|1655.6|1661.9|1655.9|1664.4|1658.4|1661.1|1655.1|145
1595250000000|2020-07-20 13:00:00|1661.6|1655.6|1658.9|1652.9|1663.1|1657.1|1657.1|1651.1|194
1595253600000|2020-07-20 14:00:00|1658.4|1652.4|1667.8|1661.8|1669.1|1663.1|1657.9|1651.9|282
1595257200000|2020-07-20 15:00:00|1667.3|1661.3|1668|1662|1672.8|1666.8|1665.7|1659.7|287
1595260800000|2020-07-20 16:00:00|1668.1|1662.1|1667|1661|1669.3|1663.3|1666.3|1660.3|87
1595289600000|2020-07-21 00:00:00|1668.5|1662.5|1669|1663|1670.8|1664.8|1668.5|1662.5|35
1595293200000|2020-07-21 01:00:00|1669.3|1663.3|1669|1663|1669.3|1663.3|1668.3|1662.3|24
1595304000000|2020-07-21 04:00:00|1672.6|1666.6|1672.6|1666.6|1672.6|1666.6|1672.1|1666.1|5
1595307600000|2020-07-21 05:00:00|1672.9|1666.9|1671.4|1665.4|1673.4|1667.4|1668.6|1662.6|103
1595311200000|2020-07-21 06:00:00|1671.1|1665.1|1673.9|1667.9|1674.1|1668.1|1669.9|1663.9|190
1595314800000|2020-07-21 07:00:00|1674.1|1668.1|1676.6|1670.6|1676.6|1670.6|1670.1|1664.1|200
1595318400000|2020-07-21 08:00:00|1676.4|1670.4|1683.6|1677.6|1687.1|1681.1|1676.1|1670.1|225
1595322000000|2020-07-21 09:00:00|1684.1|1678.1|1683.4|1677.4|1684.6|1678.6|1680.9|1674.9|67
1595325600000|2020-07-21 10:00:00|1683.6|1677.6|1688.1|1682.1|1688.9|1682.9|1683.1|1677.1|137
1595329200000|2020-07-21 11:00:00|1687.9|1681.9|1686.9|1680.9|1688.9|1682.9|1684.9|1678.9|165
1595332800000|2020-07-21 12:00:00|1687.1|1681.1|1692.6|1686.6|1692.6|1686.6|1686.6|1680.6|227
1595336400000|2020-07-21 13:00:00|1692.4|1686.4|1696.9|1690.9|1699.9|1693.9|1692.1|1686.1|478
1595340000000|2020-07-21 14:00:00|1696.6|1690.6|1699.6|1693.6|1700.6|1694.6|1692.1|1686.1|400
1595343600000|2020-07-21 15:00:00|1699.9|1693.9|1696.4|1690.4|1703.6|1697.6|1695.6|1689.6|328
1595347200000|2020-07-21 16:00:00|1696.6|1690.6|1700.3|1694.3|1704.1|1698.1|1696.1|1690.1|168
1595376000000|2020-07-22 00:00:00|1700.9|1694.9|1698.4|1692.4|1701.1|1695.1|1698.4|1692.4|44
1595379600000|2020-07-22 01:00:00|1697.9|1691.9|1696.9|1690.9|1700.9|1694.9|1695.4|1689.4|116
1595383200000|2020-07-22 02:00:00|1697.1|1691.1|1698.4|1692.4|1698.4|1692.4|1695.6|1689.6|81
1595386800000|2020-07-22 03:00:00|1697.9|1691.9|1703.1|1697.1|1703.1|1697.1|1696.9|1690.9|52
1595390400000|2020-07-22 04:00:00|1702.4|1696.4|1701.1|1695.1|1702.6|1696.6|1700.9|1694.9|22
1595394000000|2020-07-22 05:00:00|1700.9|1694.9|1701.9|1695.9|1705.4|1699.4|1698.6|1692.6|69
1595397600000|2020-07-22 06:00:00|1702.1|1696.1|1702.4|1696.4|1705.6|1699.6|1700.6|1694.6|266
1595401200000|2020-07-22 07:00:00|1702.6|1696.6|1682.1|1676.1|1705.4|1699.4|1677.4|1671.4|540
1595404800000|2020-07-22 08:00:00|1682.4|1676.4|1686.4|1680.4|1691.1|1685.1|1682.4|1676.4|491
1595408400000|2020-07-22 09:00:00|1686.6|1680.6|1689.4|1683.4|1689.9|1683.9|1683.4|1677.4|140
1595412000000|2020-07-22 10:00:00|1689.9|1683.9|1690.1|1684.1|1691.1|1685.1|1689.1|1683.1|90
1595415600000|2020-07-22 11:00:00|1690.4|1684.4|1689.4|1683.4|1692.1|1686.1|1688.4|1682.4|129
1595419200000|2020-07-22 12:00:00|1689.6|1683.6|1694.6|1688.6|1694.9|1688.9|1686.9|1680.9|252
1595422800000|2020-07-22 13:00:00|1694.4|1688.4|1687.1|1681.1|1694.4|1688.4|1683.1|1677.1|637
1595426400000|2020-07-22 14:00:00|1686.9|1680.9|1687.9|1681.9|1690.4|1684.4|1683.9|1677.9|333
1595430000000|2020-07-22 15:00:00|1688.1|1682.1|1694.9|1688.9|1695.9|1689.9|1687.1|1681.1|362
1595433600000|2020-07-22 16:00:00|1695.1|1689.1|1693.8|1687.8|1697.6|1691.6|1692.1|1686.1|104
1595462400000|2020-07-23 00:00:00|1691.4|1685.4|1690.4|1684.4|1691.6|1685.6|1690.1|1684.1|28
1595466000000|2020-07-23 01:00:00|1690.1|1684.1|1690.6|1684.6|1693.6|1687.6|1687.4|1681.4|71
1595469600000|2020-07-23 02:00:00|1690.9|1684.9|1687.4|1681.4|1691.9|1685.9|1686.1|1680.1|64
1595473200000|2020-07-23 03:00:00|1687.6|1681.6|1691.1|1685.1|1691.6|1685.6|1687.6|1681.6|47
1595476800000|2020-07-23 04:00:00|1691.4|1685.4|1691.9|1685.9|1691.9|1685.9|1691.1|1685.1|9
1595480400000|2020-07-23 05:00:00|1691.4|1685.4|1690.6|1684.6|1693.1|1687.1|1688.1|1682.1|87
1595484000000|2020-07-23 06:00:00|1690.9|1684.9|1694.1|1688.1|1694.6|1688.6|1690.1|1684.1|224
1595487600000|2020-07-23 07:00:00|1694.4|1688.4|1703.4|1697.4|1704.9|1698.9|1694.1|1688.1|241
1595491200000|2020-07-23 08:00:00|1703.1|1697.1|1705.4|1699.4|1706.4|1700.4|1702.1|1696.1|156
1595494800000|2020-07-23 09:00:00|1705.1|1699.1|1704.1|1698.1|1705.1|1699.1|1700.4|1694.4|179
1595498400000|2020-07-23 10:00:00|1704.4|1698.4|1703.4|1697.4|1706.6|1700.6|1703.4|1697.4|117
1595502000000|2020-07-23 11:00:00|1703.6|1697.6|1700.6|1694.6|1704.6|1698.6|1699.9|1693.9|163
1595505600000|2020-07-23 12:00:00|1700.4|1694.4|1693.6|1687.6|1702.6|1696.6|1693.1|1687.1|325
1595509200000|2020-07-23 13:00:00|1693.4|1687.4|1700.1|1694.1|1702.1|1696.1|1692.1|1686.1|468
1595512800000|2020-07-23 14:00:00|1699.9|1693.9|1706.1|1700.1|1706.4|1700.4|1695.9|1689.9|435
1595516400000|2020-07-23 15:00:00|1706.4|1700.4|1707.6|1701.6|1710.9|1704.9|1702.1|1696.1|518
1595520000000|2020-07-23 16:00:00|1707.4|1701.4|1707.4|1701.4|1707.6|1701.6|1703.9|1697.9|73
1595548800000|2020-07-24 00:00:00|1707.6|1701.6|1707.1|1701.1|1708.1|1702.1|1705.6|1699.6|42
1595552400000|2020-07-24 01:00:00|1707.4|1701.4|1703.4|1697.4|1707.4|1701.4|1702.9|1696.9|83
1595556000000|2020-07-24 02:00:00|1702.9|1696.9|1702.4|1696.4|1703.4|1697.4|1701.1|1695.1|63
1595559600000|2020-07-24 03:00:00|1702.1|1696.1|1700.1|1694.1|1702.4|1696.4|1699.9|1693.9|45
1595563200000|2020-07-24 04:00:00|1699.9|1693.9|1697.6|1691.6|1700.1|1694.1|1697.4|1691.4|41
1595566800000|2020-07-24 05:00:00|1697.4|1691.4|1692.1|1686.1|1697.6|1691.6|1691.4|1685.4|200
1595570400000|2020-07-24 06:00:00|1691.6|1685.6|1695.4|1689.4|1698.4|1692.4|1691.4|1685.4|296
1595574000000|2020-07-24 07:00:00|1695.6|1689.6|1699.9|1693.9|1699.9|1693.9|1689.4|1683.4|301
1595577600000|2020-07-24 08:00:00|1700.1|1694.1|1699.4|1693.4|1702.1|1696.1|1696.9|1690.9|158
1595581200000|2020-07-24 09:00:00|1699.1|1693.1|1692.6|1686.6|1699.1|1693.1|1692.4|1686.4|196
1595584800000|2020-07-24 10:00:00|1692.9|1686.9|1695.9|1689.9|1697.4|1691.4|1692.9|1686.9|167
1595588400000|2020-07-24 11:00:00|1696.1|1690.1|1694.6|1688.6|1697.6|1691.6|1693.9|1687.9|161
1595592000000|2020-07-24 12:00:00|1694.9|1688.9|1691.4|1685.4|1695.6|1689.6|1688.1|1682.1|221
1595595600000|2020-07-24 13:00:00|1691.1|1685.1|1701.3|1695.3|1701.3|1695.3|1690.3|1684.3|403
1595599200000|2020-07-24 14:00:00|1701.5|1695.5|1707.8|1701.8|1708.3|1702.3|1700|1694|392
1595602800000|2020-07-24 15:00:00|1707.5|1701.5|1704.3|1698.3|1708.8|1702.8|1700.8|1694.8|351
1595606400000|2020-07-24 16:00:00|1704.5|1698.5|1702.3|1696.3|1705.8|1699.8|1701|1695|95
1595808000000|2020-07-27 00:00:00|1703.8|1691.8|1700.9|1694.9|1703.8|1695.4|1698.9|1691.8|30
1595811600000|2020-07-27 01:00:00|1701|1695|1705|1699|1706.9|1700.9|1701|1695|120
1595815200000|2020-07-27 02:00:00|1704.9|1698.9|1707.6|1701.6|1708.4|1702.4|1703.4|1697.4|99
1595818800000|2020-07-27 03:00:00|1707.8|1701.8|1708.3|1702.3|1709|1703|1706.6|1700.6|81
1595822400000|2020-07-27 04:00:00|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1708.5|1702.5|1
1595826000000|2020-07-27 05:00:00|1708.3|1702.3|1705.8|1699.8|1708.3|1702.3|1705.8|1699.8|41
1595829600000|2020-07-27 06:00:00|1705.9|1699.9|1706|1700|1709|1703|1705|1699|293
1595833200000|2020-07-27 07:00:00|1705.8|1699.8|1706.5|1700.5|1710|1704|1704.3|1698.3|194
1595836800000|2020-07-27 08:00:00|1706.3|1700.3|1704.8|1698.8|1706.5|1700.5|1702.5|1696.5|121
1595840400000|2020-07-27 09:00:00|1705|1699|1706.8|1700.8|1707.8|1701.8|1703.3|1697.3|95
1595844000000|2020-07-27 10:00:00|1706.5|1700.5|1707.3|1701.3|1708.5|1702.5|1704.3|1698.3|97
1595847600000|2020-07-27 11:00:00|1707|1701|1702.8|1696.8|1707|1701|1701.8|1695.8|176
1595851200000|2020-07-27 12:00:00|1703|1697|1706|1700|1710|1704|1702.5|1696.5|225
1595854800000|2020-07-27 13:00:00|1706.3|1700.3|1708|1702|1709|1703|1701.3|1695.3|396
1595858400000|2020-07-27 14:00:00|1707.8|1701.8|1710.3|1704.3|1711.3|1705.3|1703.5|1697.5|282
1595862000000|2020-07-27 15:00:00|1710|1704|1712.3|1706.3|1712.8|1706.8|1708.5|1702.5|202
1595865600000|2020-07-27 16:00:00|1712.5|1706.5|1712.5|1706.5|1712.8|1706.8|1711.3|1705.3|45
1595894400000|2020-07-28 00:00:00|1712.6|1706.6|1713.1|1707.1|1713.6|1707.6|1712.1|1706.1|26
1595898000000|2020-07-28 01:00:00|1713.4|1707.4|1718.9|1712.9|1719.1|1713.1|1712.9|1706.9|150
1595901600000|2020-07-28 02:00:00|1718.6|1712.6|1718.1|1712.1|1718.9|1712.9|1717.1|1711.1|64
1595905200000|2020-07-28 03:00:00|1718.4|1712.4|1717.1|1711.1|1718.4|1712.4|1715.4|1709.4|52
1595908800000|2020-07-28 04:00:00|1716.9|1710.9|1716.4|1710.4|1717.1|1711.1|1715.6|1709.6|12
1595912400000|2020-07-28 05:00:00|1716.1|1710.1|1709.9|1703.9|1716.4|1710.4|1708.4|1702.4|123
1595916000000|2020-07-28 06:00:00|1710.6|1704.6|1711.9|1705.9|1714.1|1708.1|1710.4|1704.4|228
1595919600000|2020-07-28 07:00:00|1712.4|1706.4|1715.1|1709.1|1717.9|1711.9|1711.6|1705.6|211
1595923200000|2020-07-28 08:00:00|1715.4|1709.4|1714.1|1708.1|1717.6|1711.6|1712.9|1706.9|139
1595926800000|2020-07-28 09:00:00|1714.4|1708.4|1710.4|1704.4|1715.9|1709.9|1710.4|1704.4|87
1595930400000|2020-07-28 10:00:00|1710.6|1704.6|1712.9|1706.9|1712.9|1706.9|1708.6|1702.6|82
1595934000000|2020-07-28 11:00:00|1713.1|1707.1|1713.4|1707.4|1715.9|1709.9|1710.9|1704.9|191
1595937600000|2020-07-28 12:00:00|1713.9|1707.9|1718.6|1712.6|1719.6|1713.6|1711.6|1705.6|256
1595941200000|2020-07-28 13:00:00|1718.4|1712.4|1722.6|1716.6|1724.9|1718.9|1718.4|1712.4|357
1595944800000|2020-07-28 14:00:00|1722.4|1716.4|1723.6|1717.6|1724.1|1718.1|1718.1|1712.1|336
1595948400000|2020-07-28 15:00:00|1723.9|1717.9|1729.4|1723.4|1729.9|1723.9|1723.6|1717.6|338
1595952000000|2020-07-28 16:00:00|1729.6|1723.6|1729.3|1723.3|1730.6|1724.6|1727.9|1721.9|99
1595980800000|2020-07-29 00:00:00|1729.6|1723.6|1732.9|1726.9|1733.4|1727.4|1729.4|1723.4|42
1595984400000|2020-07-29 01:00:00|1733.1|1727.1|1729.6|1723.6|1733.1|1727.1|1727.4|1721.4|185
1595988000000|2020-07-29 02:00:00|1729.4|1723.4|1726.9|1720.9|1729.6|1723.6|1726.4|1720.4|72
1595991600000|2020-07-29 03:00:00|1727.1|1721.1|1729.4|1723.4|1730.4|1724.4|1726.9|1720.9|52
1595995200000|2020-07-29 04:00:00|1729.1|1723.1|1728.1|1722.1|1729.1|1723.1|1728.1|1722.1|14
1595998800000|2020-07-29 05:00:00|1728.4|1722.4|1730.9|1724.9|1730.9|1724.9|1727.6|1721.6|38
1596002400000|2020-07-29 06:00:00|1730.6|1724.6|1727.6|1721.6|1731.9|1725.9|1727.6|1721.6|128
1596006000000|2020-07-29 07:00:00|1727.9|1721.9|1729.9|1723.9|1732.4|1726.4|1727.1|1721.1|142
1596009600000|2020-07-29 08:00:00|1730.1|1724.1|1731.1|1725.1|1732.1|1726.1|1729.1|1723.1|70
1596013200000|2020-07-29 09:00:00|1730.9|1724.9|1725.6|1719.6|1730.9|1724.9|1725.6|1719.6|65
1596016800000|2020-07-29 10:00:00|1725.9|1719.9|1724.9|1718.9|1726.6|1720.6|1724.1|1718.1|62
1596020400000|2020-07-29 11:00:00|1724.6|1718.6|1730.1|1724.1|1731.1|1725.1|1723.9|1717.9|181
1596024000000|2020-07-29 12:00:00|1729.4|1723.4|1723.4|1717.4|1732.1|1726.1|1721.6|1715.6|237
1596027600000|2020-07-29 13:00:00|1723.1|1717.1|1724.6|1718.6|1729.6|1723.6|1721.1|1715.1|447
1596031200000|2020-07-29 14:00:00|1724.9|1718.9|1725.4|1719.4|1725.9|1719.9|1721.9|1715.9|464
1596034800000|2020-07-29 15:00:00|1726.1|1720.1|1728.6|1722.6|1729.4|1723.4|1724.4|1718.4|219
1596038400000|2020-07-29 16:00:00|1729.1|1723.1|1731.5|1725.5|1731.9|1725.9|1729.1|1723.1|53
1596067200000|2020-07-30 00:00:00|1729.6|1723.6|1730.9|1724.9|1731.6|1725.6|1729.1|1723.1|34
1596070800000|2020-07-30 01:00:00|1730.4|1724.4|1729.9|1723.9|1732.9|1726.9|1728.4|1722.4|353
1596074400000|2020-07-30 02:00:00|1729.4|1723.4|1732.6|1726.6|1733.1|1727.1|1729.4|1723.4|59
1596078000000|2020-07-30 03:00:00|1732.9|1726.9|1732.4|1726.4|1734.4|1728.4|1731.9|1725.9|36
1596081600000|2020-07-30 04:00:00|1732.6|1726.6|1731.6|1725.6|1732.6|1726.6|1731.6|1725.6|12
1596085200000|2020-07-30 05:00:00|1731.9|1725.9|1733.1|1727.1|1733.1|1727.1|1730.6|1724.6|98
1596088800000|2020-07-30 06:00:00|1732.9|1726.9|1732.9|1726.9|1734.1|1728.1|1730.6|1724.6|153
1596092400000|2020-07-30 07:00:00|1732.6|1726.6|1726.9|1720.9|1734.1|1728.1|1725.9|1719.9|170
1596096000000|2020-07-30 08:00:00|1726.6|1720.6|1727.6|1721.6|1728.9|1722.9|1725.4|1719.4|129
1596099600000|2020-07-30 09:00:00|1727.1|1721.1|1720.9|1714.9|1727.4|1721.4|1720.6|1714.6|150
1596103200000|2020-07-30 10:00:00|1721.1|1715.1|1723.9|1717.9|1723.9|1717.9|1720.1|1714.1|105
1596106800000|2020-07-30 11:00:00|1723.6|1717.6|1722.4|1716.4|1723.9|1717.9|1721.4|1715.4|113
1596110400000|2020-07-30 12:00:00|1722.6|1716.6|1727.9|1721.9|1728.1|1722.1|1722.6|1716.6|255
1596114000000|2020-07-30 13:00:00|1727.6|1721.6|1726.4|1720.4|1730.1|1724.1|1723.9|1717.9|344
1596117600000|2020-07-30 14:00:00|1725.6|1719.6|1719.5|1713.5|1726.4|1720.4|1713.8|1707.8|634
1596121200000|2020-07-30 15:00:00|1719.8|1713.8|1724.3|1718.3|1726|1720|1718.3|1712.3|430
1596124800000|2020-07-30 16:00:00|1724.5|1718.5|1727.8|1721.8|1729.3|1723.3|1724|1718|100
1596153600000|2020-07-31 00:00:00|1727.3|1721.3|1728.8|1722.8|1729|1723|1726.4|1720.4|55
1596157200000|2020-07-31 01:00:00|1728.5|1722.5|1730.6|1724.6|1730.9|1724.9|1727.5|1721.5|204
1596160800000|2020-07-31 02:00:00|1730.8|1724.8|1730.3|1724.3|1731.8|1725.8|1728.3|1722.3|90
1596164400000|2020-07-31 03:00:00|1730|1724|1730|1724|1730.3|1724.3|1728.1|1722.1|64
1596168000000|2020-07-31 04:00:00|1729.8|1723.8|1729|1723|1730|1724|1728.6|1722.6|24
1596171600000|2020-07-31 05:00:00|1729.1|1723.1|1730|1724|1731.6|1725.6|1729|1723|51
1596175200000|2020-07-31 06:00:00|1730.3|1724.3|1730|1724|1731|1725|1727.3|1721.3|225
1596178800000|2020-07-31 07:00:00|1729.8|1723.8|1732.8|1726.8|1732.8|1726.8|1729.3|1723.3|219
1596182400000|2020-07-31 08:00:00|1732.5|1726.5|1732.8|1726.8|1732.8|1726.8|1729.3|1723.3|133
1596186000000|2020-07-31 09:00:00|1732.3|1726.3|1730.8|1724.8|1733.5|1727.5|1730.8|1724.8|77
1596189600000|2020-07-31 10:00:00|1731|1725|1727.3|1721.3|1731.3|1725.3|1726.5|1720.5|182
1596193200000|2020-07-31 11:00:00|1727.5|1721.5|1726.3|1720.3|1729.5|1723.5|1723.3|1717.3|374
1596196800000|2020-07-31 12:00:00|1726|1720|1727.8|1721.8|1730.8|1724.8|1726|1720|319
1596200400000|2020-07-31 13:00:00|1728|1722|1722.5|1716.5|1730.3|1724.3|1722|1716|523
1596204000000|2020-07-31 14:00:00|1722.3|1716.3|1728.5|1722.5|1728.5|1722.5|1716|1710|582
1596207600000|2020-07-31 15:00:00|1728.3|1722.3|1716|1710|1728.5|1722.5|1714.5|1708.5|768
1596211200000|2020-07-31 16:00:00|1716.3|1710.3|1709.3|1703.3|1716.8|1710.8|1707.3|1701.3|220
1596412800000|2020-08-03 00:00:00|1712|1706|1714.9|1708.9|1715.3|1709.3|1710.4|1704.4|85
1596416400000|2020-08-03 01:00:00|1715|1709|1717|1711|1717.4|1711.4|1710.8|1704.8|233
1596420000000|2020-08-03 02:00:00|1716.8|1710.8|1714.4|1708.4|1717|1711|1711.9|1705.9|85
1596423600000|2020-08-03 03:00:00|1714.3|1708.3|1714|1708|1715.9|1709.9|1712.9|1706.9|94
1596427200000|2020-08-03 04:00:00|1713.8|1707.8|1714.1|1708.1|1714.1|1708.1|1713.1|1707.1|16
1596430800000|2020-08-03 05:00:00|1714|1708|1717.8|1711.8|1717.8|1711.8|1712|1706|112
1596434400000|2020-08-03 06:00:00|1718|1712|1711.3|1705.3|1718|1712|1710.8|1704.8|313
1596438000000|2020-08-03 07:00:00|1711.5|1705.5|1712.8|1706.8|1713.3|1707.3|1707.3|1701.3|238
1596441600000|2020-08-03 08:00:00|1712.5|1706.5|1719.5|1713.5|1721.8|1715.8|1712.3|1706.3|187
1596445200000|2020-08-03 09:00:00|1719.3|1713.3|1717.8|1711.8|1719.3|1713.3|1715.3|1709.3|109
1596448800000|2020-08-03 10:00:00|1718|1712|1719.8|1713.8|1720.8|1714.8|1717.8|1711.8|138
1596452400000|2020-08-03 11:00:00|1720|1714|1722|1716|1722.8|1716.8|1718.5|1712.5|185
1596456000000|2020-08-03 12:00:00|1722.3|1716.3|1733.3|1727.3|1734.5|1728.5|1722.3|1716.3|482
1596459600000|2020-08-03 13:00:00|1733|1727|1742.8|1736.8|1742.8|1736.8|1732.5|1726.5|630
1596463200000|2020-08-03 14:00:00|1742.5|1736.5|1750.8|1744.8|1750.8|1744.8|1742|1736|264
1596466800000|2020-08-03 15:00:00|1751|1745|1752|1746|1757|1751|1747.3|1741.3|539
1596470400000|2020-08-03 16:00:00|1752.3|1746.3|1747.3|1741.3|1753.3|1747.3|1745.5|1739.5|128
1596499200000|2020-08-04 00:00:00|1750.3|1744.3|1749.3|1743.3|1753.1|1747.1|1746.8|1740.8|60
1596502800000|2020-08-04 01:00:00|1749|1743|1748|1742|1749.5|1743.5|1746.8|1740.8|103
1596506400000|2020-08-04 02:00:00|1747.9|1741.9|1748|1742|1748|1742|1745.5|1739.5|60
1596510000000|2020-08-04 03:00:00|1748.1|1742.1|1747.5|1741.5|1748.6|1742.6|1746.3|1740.3|47
1596513600000|2020-08-04 04:00:00|1747.8|1741.8|1750.1|1744.1|1750.1|1744.1|1747|1741|22
1596517200000|2020-08-04 05:00:00|1749.9|1743.9|1748.8|1742.8|1750.5|1744.5|1747.8|1741.8|116
1596520800000|2020-08-04 06:00:00|1748.9|1742.9|1748.3|1742.3|1751.9|1745.9|1746.8|1740.8|285
1596524400000|2020-08-04 07:00:00|1748|1742|1746|1740|1752.5|1746.5|1745.8|1739.8|261
1596528000000|2020-08-04 08:00:00|1745.8|1739.8|1754.5|1748.5|1755|1749|1743.8|1737.8|302
1596531600000|2020-08-04 09:00:00|1754.3|1748.3|1748.8|1742.8|1754.3|1748.3|1747.5|1741.5|208
1596535200000|2020-08-04 10:00:00|1748.5|1742.5|1750.8|1744.8|1751.5|1745.5|1747.5|1741.5|84
1596538800000|2020-08-04 11:00:00|1750.5|1744.5|1751.3|1745.3|1752.8|1746.8|1749.3|1743.3|171
1596542400000|2020-08-04 12:00:00|1751.5|1745.5|1760.8|1754.8|1760.8|1754.8|1751.5|1745.5|287
1596546000000|2020-08-04 13:00:00|1760.5|1754.5|1769.3|1763.3|1770|1764|1760.3|1754.3|530
1596549600000|2020-08-04 14:00:00|1769.5|1763.5|1767.3|1761.3|1772.8|1766.8|1765.5|1759.5|333
1596553200000|2020-08-04 15:00:00|1765.1|1759.1|1771.8|1765.8|1774|1768|1762.8|1756.8|481
1596556800000|2020-08-04 16:00:00|1772|1766|1770.8|1764.8|1772.3|1766.3|1769.3|1763.3|84
1596585600000|2020-08-05 00:00:00|1769.9|1763.9|1769.9|1763.9|1770.8|1764.8|1769.8|1763.8|20
1596589200000|2020-08-05 01:00:00|1770.8|1764.8|1769.8|1763.8|1771.9|1765.9|1768|1762|84
1596592800000|2020-08-05 02:00:00|1769.5|1763.5|1767|1761|1769.5|1763.5|1764.8|1758.8|140
1596596400000|2020-08-05 03:00:00|1767.3|1761.3|1769.9|1763.9|1770.6|1764.6|1767.3|1761.3|79
1596600000000|2020-08-05 04:00:00|1769.8|1763.8|1771.9|1765.9|1772.4|1766.4|1769.8|1763.8|18
1596603600000|2020-08-05 05:00:00|1772.6|1766.6|1771.3|1765.3|1772.8|1766.8|1770.5|1764.5|27
1596607200000|2020-08-05 06:00:00|1771.4|1765.4|1775.3|1769.3|1775.8|1769.8|1768.8|1762.8|191
1596610800000|2020-08-05 07:00:00|1775.5|1769.5|1779.8|1773.8|1780.8|1774.8|1774.3|1768.3|105
1596614400000|2020-08-05 08:00:00|1780|1774|1784.8|1778.8|1785.5|1779.5|1778.3|1772.3|116
1596618000000|2020-08-05 09:00:00|1784.5|1778.5|1778.8|1772.8|1784.8|1778.8|1777.3|1771.3|163
1596621600000|2020-08-05 10:00:00|1779|1773|1783.3|1777.3|1784.3|1778.3|1776|1770|181
1596625200000|2020-08-05 11:00:00|1782.8|1776.8|1781.5|1775.5|1784.3|1778.3|1780.8|1774.8|226
1596628800000|2020-08-05 12:00:00|1782|1776|1772.5|1766.5|1782.5|1776.5|1768.3|1762.3|534
1596632400000|2020-08-05 13:00:00|1772.8|1766.8|1777.8|1771.8|1779.5|1773.5|1771.5|1765.5|507
1596636000000|2020-08-05 14:00:00|1777.3|1771.3|1771|1765|1779.8|1773.8|1770|1764|574
1596639600000|2020-08-05 15:00:00|1771.3|1765.3|1767.3|1761.3|1772.8|1766.8|1765.8|1759.8|402
1596643200000|2020-08-05 16:00:00|1767.5|1761.5|1764.8|1758.8|1769.8|1763.8|1764.5|1758.5|159
1596672000000|2020-08-06 00:00:00|1763|1757|1766.5|1760.5|1766.5|1760.5|1763|1757|25
1596675600000|2020-08-06 01:00:00|1766.3|1760.3|1761.3|1755.3|1768.5|1762.5|1760.4|1754.4|164
1596679200000|2020-08-06 02:00:00|1761|1755|1761.9|1755.9|1764.4|1758.4|1759.1|1753.1|189
1596682800000|2020-08-06 03:00:00|1762.1|1756.1|1767.4|1761.4|1768|1762|1762.1|1756.1|147
1596686400000|2020-08-06 04:00:00|1767.1|1761.1|1767.8|1761.8|1767.8|1761.8|1766.4|1760.4|27
1596690000000|2020-08-06 05:00:00|1768.3|1762.3|1770.8|1764.8|1771.5|1765.5|1767.5|1761.5|114
1596693600000|2020-08-06 06:00:00|1771|1765|1772|1766|1772|1766|1768.9|1762.9|244
1596697200000|2020-08-06 07:00:00|1772.5|1766.5|1766.3|1760.3|1772.8|1766.8|1762.3|1756.3|326
1596700800000|2020-08-06 08:00:00|1766.5|1760.5|1764.3|1758.3|1766.8|1760.8|1760|1754|207
1596704400000|2020-08-06 09:00:00|1764.8|1758.8|1763.8|1757.8|1766.3|1760.3|1761.3|1755.3|215
1596708000000|2020-08-06 10:00:00|1764|1758|1763.5|1757.5|1764.8|1758.8|1762.5|1756.5|118
1596711600000|2020-08-06 11:00:00|1763.8|1757.8|1761|1755|1767|1761|1760.8|1754.8|170
1596715200000|2020-08-06 12:00:00|1761.3|1755.3|1767.5|1761.5|1767.5|1761.5|1761|1755|316
1596718800000|2020-08-06 13:00:00|1767.8|1761.8|1775.3|1769.3|1775.5|1769.5|1765|1759|428
1596722400000|2020-08-06 14:00:00|1775.5|1769.5|1776.5|1770.5|1777.3|1771.3|1768.8|1762.8|509
1596726000000|2020-08-06 15:00:00|1776.8|1770.8|1782.3|1776.3|1784.3|1778.3|1776.8|1770.8|400
1596729600000|2020-08-06 16:00:00|1782.5|1776.5|1779|1773|1783.3|1777.3|1778|1772|59
1596758400000|2020-08-07 00:00:00|1783.4|1777.4|1783.1|1777.1|1784.3|1778.3|1782.5|1776.5|20
1596762000000|2020-08-07 01:00:00|1784|1778|1780|1774|1784.4|1778.4|1776.9|1770.9|188
1596765600000|2020-08-07 02:00:00|1779.3|1773.3|1777.3|1771.3|1779.3|1773.3|1775.4|1769.4|185
1596769200000|2020-08-07 03:00:00|1777.4|1771.4|1776.8|1770.8|1780.3|1774.3|1775.6|1769.6|120
1596772800000|2020-08-07 04:00:00|1776.5|1770.5|1777.5|1771.5|1777.5|1771.5|1776.3|1770.3|23
1596776400000|2020-08-07 05:00:00|1777.3|1771.3|1776.8|1770.8|1777.5|1771.5|1775.4|1769.4|162
1596780000000|2020-08-07 06:00:00|1777|1771|1779.5|1773.5|1780.8|1774.8|1775.5|1769.5|271
1596783600000|2020-08-07 07:00:00|1779|1773|1783.3|1777.3|1783.8|1777.8|1778.8|1772.8|269
1596787200000|2020-08-07 08:00:00|1783|1777|1783.8|1777.8|1783.8|1777.8|1778.8|1772.8|148
1596790800000|2020-08-07 09:00:00|1783.3|1777.3|1782.3|1776.3|1783.8|1777.8|1780.8|1774.8|120
1596794400000|2020-08-07 10:00:00|1782|1776|1785|1779|1785|1779|1782|1776|34
1596798000000|2020-08-07 11:00:00|1784.8|1778.8|1782.3|1776.3|1785.8|1779.8|1782.3|1776.3|122
1596801600000|2020-08-07 12:00:00|1782.5|1776.5|1780|1774|1783.8|1777.8|1776.8|1770.8|297
1596805200000|2020-08-07 13:00:00|1780.3|1774.3|1768.8|1762.8|1782|1776|1766.3|1760.3|592
1596808800000|2020-08-07 14:00:00|1768.5|1762.5|1766.8|1760.8|1769.5|1763.5|1762|1756|446
1596812400000|2020-08-07 15:00:00|1767|1761|1770|1764|1776.8|1770.8|1765.8|1759.8|482
1596816000000|2020-08-07 16:00:00|1770.3|1764.3|1763.5|1757.5|1771|1765|1760.5|1754.5|339
1597017600000|2020-08-10 00:00:00|1764|1752|1768.8|1762.8|1769.3|1763.3|1763.8|1752|29
1597021200000|2020-08-10 01:00:00|1769|1763|1754.9|1748.9|1773.9|1767.9|1754.6|1748.6|415
1597024800000|2020-08-10 02:00:00|1754.6|1748.6|1758.9|1752.9|1758.9|1752.9|1753.9|1747.9|103
1597028400000|2020-08-10 03:00:00|1758.6|1752.6|1759.1|1753.1|1760.8|1754.8|1758|1752|51
1597032000000|2020-08-10 04:00:00|1759|1753|1760.5|1754.5|1761.4|1755.4|1759|1753|25
1597035600000|2020-08-10 05:00:00|1760.4|1754.4|1759.3|1753.3|1763.5|1757.5|1758.6|1752.6|125
1597039200000|2020-08-10 06:00:00|1759.1|1753.1|1764|1758|1764|1758|1756.8|1750.8|298
1597042800000|2020-08-10 07:00:00|1764.8|1758.8|1765.8|1759.8|1769|1763|1763.3|1757.3|337
1597046400000|2020-08-10 08:00:00|1765.5|1759.5|1767.5|1761.5|1771.5|1765.5|1763.8|1757.8|377
1597050000000|2020-08-10 09:00:00|1767.8|1761.8|1767.5|1761.5|1769.5|1763.5|1766.5|1760.5|131
1597053600000|2020-08-10 10:00:00|1767.8|1761.8|1767.8|1761.8|1768|1762|1764|1758|167
1597057200000|2020-08-10 11:00:00|1768|1762|1768.3|1762.3|1770|1764|1767.8|1761.8|225
1597060800000|2020-08-10 12:00:00|1768.5|1762.5|1774.3|1768.3|1774.5|1768.5|1767.8|1761.8|170
1597064400000|2020-08-10 13:00:00|1774|1768|1778|1772|1779.8|1773.8|1773.8|1767.8|239
1597068000000|2020-08-10 14:00:00|1778.3|1772.3|1782.3|1776.3|1785.3|1779.3|1776|1770|426
1597071600000|2020-08-10 15:00:00|1782|1776|1786.8|1780.8|1791.8|1785.8|1778.3|1772.3|533
1597075200000|2020-08-10 16:00:00|1787|1781|1782|1776|1787.5|1781.5|1781.8|1775.8|98
1597104000000|2020-08-11 00:00:00|1780.8|1774.8|1777.5|1771.5|1780.8|1774.8|1777.5|1771.5|21
1597107600000|2020-08-11 01:00:00|1777.3|1771.3|1778.1|1772.1|1779.1|1773.1|1775.3|1769.3|192
1597111200000|2020-08-11 02:00:00|1777.5|1771.5|1779.3|1773.3|1781.3|1775.3|1777.1|1771.1|60
1597114800000|2020-08-11 03:00:00|1779.1|1773.1|1779.6|1773.6|1780.1|1774.1|1777.8|1771.8|64
1597118400000|2020-08-11 04:00:00|1779.8|1773.8|1781|1775|1781.3|1775.3|1779.8|1773.8|13
1597122000000|2020-08-11 05:00:00|1782.1|1776.1|1781.9|1775.9|1784.8|1778.8|1779.6|1773.6|141
1597125600000|2020-08-11 06:00:00|1782|1776|1782|1776|1783.8|1777.8|1776.9|1770.9|345
1597129200000|2020-08-11 07:00:00|1781.8|1775.8|1786|1780|1789.3|1783.3|1781.8|1775.8|337
1597132800000|2020-08-11 08:00:00|1786.5|1780.5|1793.8|1787.8|1796|1790|1786.3|1780.3|255
1597136400000|2020-08-11 09:00:00|1793.5|1787.5|1792.5|1786.5|1793.8|1787.8|1790.8|1784.8|101
1597140000000|2020-08-11 10:00:00|1792.8|1786.8|1790.3|1784.3|1794.3|1788.3|1789.8|1783.8|68
1597143600000|2020-08-11 11:00:00|1790|1784|1788|1782|1793.8|1787.8|1787.8|1781.8|188
1597147200000|2020-08-11 12:00:00|1788.3|1782.3|1790.8|1784.8|1792.3|1786.3|1788|1782|193
1597150800000|2020-08-11 13:00:00|1790.5|1784.5|1782.3|1776.3|1790.8|1784.8|1781.8|1775.8|572
1597154400000|2020-08-11 14:00:00|1782.5|1776.5|1780.3|1774.3|1785|1779|1778|1772|241
1597158000000|2020-08-11 15:00:00|1780.5|1774.5|1788.8|1782.8|1790.3|1784.3|1780.5|1774.5|390
1597161600000|2020-08-11 16:00:00|1788.5|1782.5|1788.3|1782.3|1788.8|1782.8|1786.3|1780.3|56
1597190400000|2020-08-12 00:00:00|1787.3|1781.3|1785.8|1779.8|1788|1782|1785.5|1779.5|36
1597194000000|2020-08-12 01:00:00|1785.5|1779.5|1781.3|1775.3|1785.5|1779.5|1780.5|1774.5|123
1597197600000|2020-08-12 02:00:00|1781|1775|1780.3|1774.3|1781.5|1775.5|1779.1|1773.1|192
1597201200000|2020-08-12 03:00:00|1780.5|1774.5|1782.5|1776.5|1783|1777|1779.3|1773.3|170
1597204800000|2020-08-12 04:00:00|1782.3|1776.3|1782.1|1776.1|1783.9|1777.9|1781.6|1775.6|36
1597208400000|2020-08-12 05:00:00|1782|1776|1779.9|1773.9|1782.1|1776.1|1779.4|1773.4|125
1597212000000|2020-08-12 06:00:00|1780.3|1774.3|1785.3|1779.3|1785.3|1779.3|1779.8|1773.8|355
1597215600000|2020-08-12 07:00:00|1786|1780|1788.3|1782.3|1790.5|1784.5|1784.3|1778.3|333
1597219200000|2020-08-12 08:00:00|1788.5|1782.5|1789|1783|1789.8|1783.8|1786.8|1780.8|203
1597222800000|2020-08-12 09:00:00|1789.3|1783.3|1789.5|1783.5|1789.8|1783.8|1787.5|1781.5|91
1597226400000|2020-08-12 10:00:00|1789.8|1783.8|1792.3|1786.3|1792.3|1786.3|1788.8|1782.8|73
1597230000000|2020-08-12 11:00:00|1792.8|1786.8|1791.5|1785.5|1794|1788|1790.5|1784.5|203
1597233600000|2020-08-12 12:00:00|1791.8|1785.8|1789.3|1783.3|1793.5|1787.5|1787.3|1781.3|280
1597237200000|2020-08-12 13:00:00|1789.5|1783.5|1791.3|1785.3|1793.8|1787.8|1789.5|1783.5|330
1597240800000|2020-08-12 14:00:00|1791.5|1785.5|1792.8|1786.8|1795|1789|1789.8|1783.8|380
1597244400000|2020-08-12 15:00:00|1792.5|1786.5|1787.8|1781.8|1794.3|1788.3|1787.3|1781.3|355
1597248000000|2020-08-12 16:00:00|1787.5|1781.5|1789.8|1783.8|1790.8|1784.8|1787.3|1781.3|41
1597276800000|2020-08-13 00:00:00|1790.4|1784.4|1789.3|1783.3|1791|1785|1788|1782|31
1597280400000|2020-08-13 01:00:00|1789.4|1783.4|1789.5|1783.5|1792|1786|1788.5|1782.5|148
1597284000000|2020-08-13 02:00:00|1789.6|1783.6|1791.3|1785.3|1791.5|1785.5|1789.4|1783.4|68
1597287600000|2020-08-13 03:00:00|1791.4|1785.4|1792.8|1786.8|1793.1|1787.1|1790.8|1784.8|62
1597291200000|2020-08-13 04:00:00|1793|1787|1791.1|1785.1|1793.8|1787.8|1791.1|1785.1|20
1597294800000|2020-08-13 05:00:00|1791.4|1785.4|1792|1786|1793.6|1787.6|1791.3|1785.3|74
1597298400000|2020-08-13 06:00:00|1792.3|1786.3|1791.3|1785.3|1794|1788|1788.8|1782.8|131
1597302000000|2020-08-13 07:00:00|1791.8|1785.8|1781.5|1775.5|1791.8|1785.8|1781|1775|275
1597305600000|2020-08-13 08:00:00|1781.3|1775.3|1776.8|1770.8|1781.8|1775.8|1775|1769|242
1597309200000|2020-08-13 09:00:00|1777.3|1771.3|1781.3|1775.3|1782|1776|1777.3|1771.3|108
1597312800000|2020-08-13 10:00:00|1781.8|1775.8|1781.3|1775.3|1786.8|1780.8|1781|1775|126
1597316400000|2020-08-13 11:00:00|1781|1775|1776.8|1770.8|1785.3|1779.3|1775.3|1769.3|264
1597320000000|2020-08-13 12:00:00|1777|1771|1778.3|1772.3|1783.3|1777.3|1776.5|1770.5|322
1597323600000|2020-08-13 13:00:00|1778.8|1772.8|1768.8|1762.8|1778.8|1772.8|1767.3|1761.3|482
1597327200000|2020-08-13 14:00:00|1768.6|1762.6|1763.4|1757.4|1771.3|1765.3|1759.3|1753.3|428
1597330800000|2020-08-13 15:00:00|1763.5|1757.5|1764.5|1758.5|1768.8|1762.8|1761.3|1755.3|508
1597334400000|2020-08-13 16:00:00|1764.4|1758.4|1763.5|1757.5|1766|1760|1763.5|1757.5|61
1597363200000|2020-08-14 00:00:00|1767|1761|1768.5|1762.5|1769|1763|1767|1761|24
1597366800000|2020-08-14 01:00:00|1768.8|1762.8|1770.5|1764.5|1771.8|1765.8|1768.8|1762.8|113
1597370400000|2020-08-14 02:00:00|1770.4|1764.4|1769.5|1763.5|1771.3|1765.3|1767.8|1761.8|94
1597374000000|2020-08-14 03:00:00|1769.4|1763.4|1768.8|1762.8|1769.5|1763.5|1768.8|1762.8|29
1597377600000|2020-08-14 04:00:00|1769|1763|1768.8|1762.8|1769.3|1763.3|1768.8|1762.8|7
1597381200000|2020-08-14 05:00:00|1769.3|1763.3|1768.8|1762.8|1769.8|1763.8|1768.3|1762.3|25
1597384800000|2020-08-14 06:00:00|1768.3|1762.3|1771.8|1765.8|1771.9|1765.9|1768.3|1762.3|124
1597388400000|2020-08-14 07:00:00|1772.3|1766.3|1775.2|1769.2|1775.9|1769.9|1768.3|1762.3|252
1597392000000|2020-08-14 08:00:00|1775.5|1769.5|1768.8|1762.8|1775.6|1769.6|1767.3|1761.3|219
1597395600000|2020-08-14 09:00:00|1769.3|1763.3|1773|1767|1773.9|1767.9|1767.3|1761.3|141
1597399200000|2020-08-14 10:00:00|1773.1|1767.1|1772.2|1766.2|1773.9|1767.9|1767.3|1761.3|178
1597402800000|2020-08-14 11:00:00|1772|1766|1768.3|1762.3|1775.1|1769.1|1766.7|1760.7|170
1597406400000|2020-08-14 12:00:00|1767.6|1761.6|1769.3|1763.3|1775.5|1769.5|1766.8|1760.8|386
1597410000000|2020-08-14 13:00:00|1769.1|1763.1|1764.1|1758.1|1776|1770|1764.1|1758.1|501
1597413600000|2020-08-14 14:00:00|1764.3|1758.3|1752.3|1746.3|1765.8|1759.8|1746.5|1740.5|461
1597417200000|2020-08-14 15:00:00|1751.9|1745.9|1748.3|1742.3|1754|1748|1745.5|1739.5|420
1597420800000|2020-08-14 16:00:00|1748|1742|1746.3|1740.3|1750.8|1744.8|1746.3|1740.3|147
1597622400000|2020-08-17 00:00:00|1744.8|1738.8|1748.5|1742.5|1748.5|1742.5|1744.8|1738.8|3
1597626000000|2020-08-17 01:00:00|1748.3|1742.3|1751.5|1745.5|1752|1746|1747.8|1741.8|183
1597629600000|2020-08-17 02:00:00|1752|1746|1753.3|1747.3|1754.8|1748.8|1751.6|1745.6|136
1597633200000|2020-08-17 03:00:00|1753|1747|1752.1|1746.1|1753.3|1747.3|1750|1744|66
1597636800000|2020-08-17 04:00:00|1752|1746|1752.5|1746.5|1752.5|1746.5|1751.8|1745.8|3
1597640400000|2020-08-17 05:00:00|1752|1746|1758.3|1752.3|1758.3|1752.3|1751.3|1745.3|121
1597644000000|2020-08-17 06:00:00|1757.8|1751.8|1762.5|1756.5|1762.5|1756.5|1756.3|1750.3|327
1597647600000|2020-08-17 07:00:00|1762.8|1756.8|1766.3|1760.3|1766.8|1760.8|1761.5|1755.5|207
1597651200000|2020-08-17 08:00:00|1766.4|1760.4|1758.3|1752.3|1766.4|1760.4|1757.5|1751.5|182
1597654800000|2020-08-17 09:00:00|1758.8|1752.8|1758.3|1752.3|1760.8|1754.8|1757|1751|122
1597658400000|2020-08-17 10:00:00|1758.8|1752.8|1761.5|1755.5|1761.8|1755.8|1757.9|1751.9|120
1597662000000|2020-08-17 11:00:00|1761.6|1755.6|1759.8|1753.8|1763.8|1757.8|1756.4|1750.4|224
1597665600000|2020-08-17 12:00:00|1760.3|1754.3|1760.3|1754.3|1761.8|1755.8|1758.4|1752.4|315
1597669200000|2020-08-17 13:00:00|1760.1|1754.1|1759.6|1753.6|1762.3|1756.3|1756.6|1750.6|564
1597672800000|2020-08-17 14:00:00|1759.5|1753.5|1760.3|1754.3|1761.4|1755.4|1753.3|1747.3|509
1597676400000|2020-08-17 15:00:00|1760.1|1754.1|1762.8|1756.8|1762.8|1756.8|1755.8|1749.8|450
1597680000000|2020-08-17 16:00:00|1762.5|1756.5|1762.5|1756.5|1763.3|1757.3|1761.5|1755.5|126
1597708800000|2020-08-18 00:00:00|1760|1754|1761|1755|1761.5|1755.5|1760|1754|20
1597712400000|2020-08-18 01:00:00|1760.8|1754.8|1764|1758|1764.5|1758.5|1760.3|1754.3|134
1597716000000|2020-08-18 02:00:00|1764.3|1758.3|1763.5|1757.5|1764.8|1758.8|1761.8|1755.8|30
1597719600000|2020-08-18 03:00:00|1763.8|1757.8|1766|1760|1766.5|1760.5|1763.5|1757.5|37
1597723200000|2020-08-18 04:00:00|1766.3|1760.3|1765.1|1759.1|1766.5|1760.5|1765.1|1759.1|11
1597726800000|2020-08-18 05:00:00|1765.3|1759.3|1765|1759|1766.3|1760.3|1763.3|1757.3|108
1597730400000|2020-08-18 06:00:00|1765.3|1759.3|1764.3|1758.3|1765.3|1759.3|1762.1|1756.1|104
1597734000000|2020-08-18 07:00:00|1765|1759|1770.3|1764.3|1771|1765|1761.8|1755.8|222
1597737600000|2020-08-18 08:00:00|1769.8|1763.8|1772.3|1766.3|1775.5|1769.5|1768.8|1762.8|137
1597741200000|2020-08-18 09:00:00|1773.3|1767.3|1774.8|1768.8|1778.3|1772.3|1770.1|1764.1|161
1597744800000|2020-08-18 10:00:00|1775.3|1769.3|1777.8|1771.8|1778.3|1772.3|1769.5|1763.5|82
1597748400000|2020-08-18 11:00:00|1777.6|1771.6|1773.8|1767.8|1778.3|1772.3|1772.2|1766.2|144
1597752000000|2020-08-18 12:00:00|1774|1768|1785.3|1779.3|1785.8|1779.8|1773.8|1767.8|310
1597755600000|2020-08-18 13:00:00|1784.8|1778.8|1782.5|1776.5|1787.8|1781.8|1781.3|1775.3|457
1597759200000|2020-08-18 14:00:00|1782.6|1776.6|1781.9|1775.9|1783.3|1777.3|1775.8|1769.8|627
1597762800000|2020-08-18 15:00:00|1781.8|1775.8|1776.5|1770.5|1784.8|1778.8|1774|1768|363
1597766400000|2020-08-18 16:00:00|1776.4|1770.4|1778.8|1772.8|1779.5|1773.5|1776.3|1770.3|69
1597795200000|2020-08-19 00:00:00|1779.3|1773.3|1774.5|1768.5|1779.3|1773.3|1773.3|1767.3|38
1597798800000|2020-08-19 01:00:00|1774.3|1768.3|1779.4|1773.4|1781|1775|1774.3|1768.3|167
1597802400000|2020-08-19 02:00:00|1779.8|1773.8|1782.8|1776.8|1782.8|1776.8|1779.5|1773.5|81
1597806000000|2020-08-19 03:00:00|1782|1776|1782.8|1776.8|1782.8|1776.8|1782|1776|16
1597809600000|2020-08-19 04:00:00|1782|1776|1781.5|1775.5|1782|1776|1781.5|1775.5|2
1597813200000|2020-08-19 05:00:00|1781.8|1775.8|1784|1778|1785.8|1779.8|1781.8|1775.8|74
1597816800000|2020-08-19 06:00:00|1784.8|1778.8|1788.8|1782.8|1789.6|1783.6|1784.3|1778.3|267
1597820400000|2020-08-19 07:00:00|1788.9|1782.9|1780.3|1774.3|1789.8|1783.8|1778.8|1772.8|264
1597824000000|2020-08-19 08:00:00|1780|1774|1785.3|1779.3|1787.3|1781.3|1778.3|1772.3|200
1597827600000|2020-08-19 09:00:00|1785.4|1779.4|1783.8|1777.8|1787.8|1781.8|1783.3|1777.3|123
1597831200000|2020-08-19 10:00:00|1783.6|1777.6|1787.3|1781.3|1787.8|1781.8|1781.8|1775.8|103
1597834800000|2020-08-19 11:00:00|1787.8|1781.8|1786.8|1780.8|1788.3|1782.3|1784.5|1778.5|171
1597838400000|2020-08-19 12:00:00|1787|1781|1799.9|1793.9|1802.2|1796.2|1786.8|1780.8|216
1597842000000|2020-08-19 13:00:00|1799.7|1793.7|1799.5|1793.5|1804.2|1798.2|1796.8|1790.8|538
1597845600000|2020-08-19 14:00:00|1799.6|1793.6|1793.1|1787.1|1799.9|1793.9|1791.4|1785.4|385
1597849200000|2020-08-19 15:00:00|1793.3|1787.3|1792.3|1786.3|1799.3|1793.3|1792.3|1786.3|751
1597852800000|2020-08-19 16:00:00|1792.4|1786.4|1794.3|1788.3|1795.8|1789.8|1792.3|1786.3|138
1597881600000|2020-08-20 00:00:00|1789.8|1783.8|1790.5|1784.5|1790.5|1784.5|1789.3|1783.3|32
1597885200000|2020-08-20 01:00:00|1790.3|1784.3|1787|1781|1790.3|1784.3|1781.5|1775.5|222
1597888800000|2020-08-20 02:00:00|1786.5|1780.5|1785.3|1779.3|1786.5|1780.5|1784|1778|31
1597892400000|2020-08-20 03:00:00|1785.4|1779.4|1784.3|1778.3|1786.5|1780.5|1784.1|1778.1|34
1597899600000|2020-08-20 05:00:00|1786|1780|1785.8|1779.8|1789|1783|1785.3|1779.3|131
1597903200000|2020-08-20 06:00:00|1786.3|1780.3|1787.6|1781.6|1789.3|1783.3|1781.3|1775.3|246
1597906800000|2020-08-20 07:00:00|1787.8|1781.8|1793.8|1787.8|1798.3|1792.3|1787.8|1781.8|421
1597910400000|2020-08-20 08:00:00|1793.5|1787.5|1793.3|1787.3|1797.6|1791.6|1788.5|1782.5|259
1597914000000|2020-08-20 09:00:00|1793|1787|1793.8|1787.8|1797.6|1791.6|1791.2|1785.2|169
1597917600000|2020-08-20 10:00:00|1793.5|1787.5|1798.3|1792.3|1799.6|1793.6|1793.5|1787.5|120
1597921200000|2020-08-20 11:00:00|1798.9|1792.9|1795.3|1789.3|1799|1793|1793.8|1787.8|161
1597924800000|2020-08-20 12:00:00|1796.1|1790.1|1799.8|1793.8|1804.9|1798.9|1796.1|1790.1|381
1597928400000|2020-08-20 13:00:00|1799.9|1793.9|1805.5|1799.5|1805.8|1799.8|1798.3|1792.3|571
1597932000000|2020-08-20 14:00:00|1805.1|1799.1|1795.8|1789.8|1807.3|1801.3|1795.3|1789.3|297
1597935600000|2020-08-20 15:00:00|1796.3|1790.3|1792.3|1786.3|1801.2|1795.2|1785.4|1779.4|744
1597939200000|2020-08-20 16:00:00|1792|1786|1789.8|1783.8|1792.4|1786.4|1788.3|1782.3|77
1597968000000|2020-08-21 00:00:00|1789|1783|1789|1783|1790|1784|1788|1782|18
1597971600000|2020-08-21 01:00:00|1789.3|1783.3|1795.3|1789.3|1795.3|1789.3|1789.3|1783.3|207
1597975200000|2020-08-21 02:00:00|1795.8|1789.8|1801.3|1795.3|1801.5|1795.5|1794.3|1788.3|111
1597978800000|2020-08-21 03:00:00|1800.8|1794.8|1800.8|1794.8|1801.3|1795.3|1799.8|1793.8|31
1597982400000|2020-08-21 04:00:00|1800.9|1794.9|1800.8|1794.8|1801.8|1795.8|1800.8|1794.8|12
1597986000000|2020-08-21 05:00:00|1800.5|1794.5|1797.8|1791.8|1801.5|1795.5|1797.3|1791.3|52
1597989600000|2020-08-21 06:00:00|1797.3|1791.3|1799.5|1793.5|1799.8|1793.8|1794.3|1788.3|95
1597993200000|2020-08-21 07:00:00|1799.6|1793.6|1788.8|1782.8|1799.8|1793.8|1788.3|1782.3|287
1597996800000|2020-08-21 08:00:00|1788.3|1782.3|1778.8|1772.8|1788.3|1782.3|1777.3|1771.3|235
1598000400000|2020-08-21 09:00:00|1779.3|1773.3|1779.8|1773.8|1787.1|1781.1|1779.3|1773.3|170
1598004000000|2020-08-21 10:00:00|1779.3|1773.3|1779.8|1773.8|1779.8|1773.8|1778.3|1772.3|61
1598007600000|2020-08-21 11:00:00|1779.6|1773.6|1765.3|1759.3|1779.8|1773.8|1761.5|1755.5|333
1598011200000|2020-08-21 12:00:00|1765|1759|1770.3|1764.3|1773.3|1767.3|1765|1759|447
1598014800000|2020-08-21 13:00:00|1770.4|1764.4|1768.1|1762.1|1770.8|1764.8|1766.1|1760.1|803
1598018400000|2020-08-21 14:00:00|1768.3|1762.3|1769.8|1763.8|1769.8|1763.8|1766.8|1760.8|311
1598022000000|2020-08-21 15:00:00|1769.5|1763.5|1769.8|1763.8|1769.8|1763.8|1765.3|1759.3|341
1598025600000|2020-08-21 16:00:00|1769.5|1763.5|1767.8|1761.8|1769.8|1763.8|1766.3|1760.3|80
1598227200000|2020-08-24 00:00:00|1769.5|1763.5|1774|1768|1774.5|1768.5|1769.5|1763.5|23
1598230800000|2020-08-24 01:00:00|1774.3|1768.3|1776.5|1770.5|1777.5|1771.5|1772.8|1766.8|92
1598234400000|2020-08-24 02:00:00|1776.3|1770.3|1777.3|1771.3|1779.8|1773.8|1775.5|1769.5|74
1598238000000|2020-08-24 03:00:00|1777.1|1771.1|1778.8|1772.8|1779.8|1773.8|1777|1771|36
1598241600000|2020-08-24 04:00:00|1779|1773|1779.5|1773.5|1779.5|1773.5|1779|1773|2
1598245200000|2020-08-24 05:00:00|1778.5|1772.5|1778.5|1772.5|1779.3|1773.3|1775.3|1769.3|59
1598248800000|2020-08-24 06:00:00|1778.6|1772.6|1783.3|1777.3|1783.3|1777.3|1778.3|1772.3|193
1598252400000|2020-08-24 07:00:00|1783.9|1777.9|1779.3|1773.3|1784.9|1778.9|1779.3|1773.3|278
1598256000000|2020-08-24 08:00:00|1779.8|1773.8|1777|1771|1780.8|1774.8|1775.6|1769.6|178
1598259600000|2020-08-24 09:00:00|1777.1|1771.1|1778.8|1772.8|1780|1774|1776.8|1770.8|71
1598263200000|2020-08-24 10:00:00|1779|1773|1780.3|1774.3|1781.7|1775.7|1777.8|1771.8|87
1598266800000|2020-08-24 11:00:00|1780.5|1774.5|1781|1775|1781.8|1775.8|1777.8|1771.8|250
1598270400000|2020-08-24 12:00:00|1781.1|1775.1|1780.3|1774.3|1781.8|1775.8|1776.5|1770.5|366
1598274000000|2020-08-24 13:00:00|1780.4|1774.4|1774.8|1768.8|1780.8|1774.8|1771.2|1765.2|322
1598277600000|2020-08-24 14:00:00|1774.9|1768.9|1774.3|1768.3|1775.8|1769.8|1768.9|1762.9|204
1598281200000|2020-08-24 15:00:00|1774.8|1768.8|1776.8|1770.8|1781.2|1775.2|1769.3|1763.3|220
1598284800000|2020-08-24 16:00:00|1777.3|1771.3|1775|1769|1777.3|1771.3|1773.3|1767.3|102
1598313600000|2020-08-25 00:00:00|1770.5|1764.5|1772.3|1766.3|1772.3|1766.3|1770.5|1764.5|31
1598317200000|2020-08-25 01:00:00|1772.4|1766.4|1775.5|1769.5|1775.8|1769.8|1772.4|1766.4|61
1598320800000|2020-08-25 02:00:00|1775.3|1769.3|1775.5|1769.5|1775.8|1769.8|1774.8|1768.8|21
1598324400000|2020-08-25 03:00:00|1775|1769|1772|1766|1775.3|1769.3|1771.5|1765.5|35
1598328000000|2020-08-25 04:00:00|1772.1|1766.1|1772.5|1766.5|1773|1767|1772|1766|17
1598331600000|2020-08-25 05:00:00|1772.3|1766.3|1768.5|1762.5|1772.4|1766.4|1768.3|1762.3|47
1598335200000|2020-08-25 06:00:00|1768.6|1762.6|1775.3|1769.3|1775.3|1769.3|1768.3|1762.3|188
1598338800000|2020-08-25 07:00:00|1774.5|1768.5|1774.5|1768.5|1777.8|1771.8|1772.3|1766.3|271
1598342400000|2020-08-25 08:00:00|1774.6|1768.6|1776.8|1770.8|1780.5|1774.5|1774.5|1768.5|216
1598346000000|2020-08-25 09:00:00|1776.9|1770.9|1776.5|1770.5|1780|1774|1774.3|1768.3|167
1598349600000|2020-08-25 10:00:00|1776.3|1770.3|1776.3|1770.3|1779.7|1773.7|1773.8|1767.8|190
1598353200000|2020-08-25 11:00:00|1776.5|1770.5|1775.8|1769.8|1779|1773|1775.8|1769.8|162
1598356800000|2020-08-25 12:00:00|1775.9|1769.9|1775.8|1769.8|1777.9|1771.9|1774.3|1768.3|134
1598360400000|2020-08-25 13:00:00|1776.4|1770.4|1776.6|1770.6|1777.5|1771.5|1775.3|1769.3|151
1598364000000|2020-08-25 14:00:00|1776.5|1770.5|1774.8|1768.8|1777.1|1771.1|1773.3|1767.3|210
1598367600000|2020-08-25 15:00:00|1774.3|1768.3|1777.8|1771.8|1780.3|1774.3|1773.3|1767.3|266
1598371200000|2020-08-25 16:00:00|1778|1772|1782|1776|1782.3|1776.3|1777.8|1771.8|85
1598400000000|2020-08-26 00:00:00|1782.5|1776.5|1784|1778|1784.8|1778.8|1782.5|1776.5|26
1598403600000|2020-08-26 01:00:00|1784.5|1778.5|1787.8|1781.8|1787.8|1781.8|1784.3|1778.3|41
1598407200000|2020-08-26 02:00:00|1787.3|1781.3|1786.3|1780.3|1787.3|1781.3|1784.3|1778.3|42
1598410800000|2020-08-26 03:00:00|1785.5|1779.5|1788.3|1782.3|1788.3|1782.3|1785.3|1779.3|60
1598414400000|2020-08-26 04:00:00|1788.5|1782.5|1789.8|1783.8|1789.8|1783.8|1788.5|1782.5|9
1598418000000|2020-08-26 05:00:00|1788.8|1782.8|1787|1781|1789.8|1783.8|1786.8|1780.8|37
1598421600000|2020-08-26 06:00:00|1786.9|1780.9|1788.5|1782.5|1789.3|1783.3|1786.3|1780.3|100
1598425200000|2020-08-26 07:00:00|1788.6|1782.6|1782.3|1776.3|1788.6|1782.6|1781.8|1775.8|272
1598428800000|2020-08-26 08:00:00|1782.5|1776.5|1781.8|1775.8|1782.8|1776.8|1778.8|1772.8|146
1598432400000|2020-08-26 09:00:00|1782.3|1776.3|1780.8|1774.8|1782.8|1776.8|1780.8|1774.8|44
1598436000000|2020-08-26 10:00:00|1781.3|1775.3|1783.1|1777.1|1783.4|1777.4|1780.8|1774.8|55
1598439600000|2020-08-26 11:00:00|1783.2|1777.2|1781.3|1775.3|1787.7|1781.7|1780.8|1774.8|188
1598443200000|2020-08-26 12:00:00|1781.8|1775.8|1785.8|1779.8|1787.5|1781.5|1778.9|1772.9|300
1598446800000|2020-08-26 13:00:00|1785.3|1779.3|1779.8|1773.8|1786.7|1780.7|1779.8|1773.8|335
1598450400000|2020-08-26 14:00:00|1780|1774|1780.8|1774.8|1787.6|1781.6|1779.3|1773.3|236
1598454000000|2020-08-26 15:00:00|1780.6|1774.6|1781.3|1775.3|1789|1783|1780.3|1774.3|306
1598457600000|2020-08-26 16:00:00|1780.8|1774.8|1781.8|1775.8|1782|1776|1780.8|1774.8|22
1598486400000|2020-08-27 00:00:00|1781.9|1775.9|1783.8|1777.8|1785.3|1779.3|1781.8|1775.8|38
1598490000000|2020-08-27 01:00:00|1783.5|1777.5|1782.3|1776.3|1786|1780|1781.3|1775.3|110
1598493600000|2020-08-27 02:00:00|1782.4|1776.4|1782.5|1776.5|1783.5|1777.5|1782.3|1776.3|27
1598497200000|2020-08-27 03:00:00|1782.3|1776.3|1782.8|1776.8|1784.5|1778.5|1782.3|1776.3|29
1598500800000|2020-08-27 04:00:00|1782.3|1776.3|1784|1778|1784.3|1778.3|1782.3|1776.3|11
1598504400000|2020-08-27 05:00:00|1783.8|1777.8|1785.5|1779.5|1786.3|1780.3|1783.8|1777.8|33
1598508000000|2020-08-27 06:00:00|1785.3|1779.3|1784.8|1778.8|1785.8|1779.8|1780.8|1774.8|61
1598511600000|2020-08-27 07:00:00|1784.3|1778.3|1777|1771|1786.5|1780.5|1776.8|1770.8|299
1598515200000|2020-08-27 08:00:00|1777.3|1771.3|1784.3|1778.3|1785.4|1779.4|1777|1771|238
1598518800000|2020-08-27 09:00:00|1783.8|1777.8|1783.3|1777.3|1784.8|1778.8|1782.8|1776.8|56
1598522400000|2020-08-27 10:00:00|1782.8|1776.8|1781.8|1775.8|1784.3|1778.3|1780.8|1774.8|75
1598526000000|2020-08-27 11:00:00|1782.3|1776.3|1777.8|1771.8|1784.3|1778.3|1777.8|1771.8|161
1598529600000|2020-08-27 12:00:00|1778|1772|1782.3|1776.3|1783.5|1777.5|1771.7|1765.7|246
1598533200000|2020-08-27 13:00:00|1782.5|1776.5|1778.7|1772.7|1786.8|1780.8|1773.5|1767.5|666
1598536800000|2020-08-27 14:00:00|1778.8|1772.8|1775.3|1769.3|1778.8|1772.8|1765.8|1759.8|554
1598540400000|2020-08-27 15:00:00|1775.4|1769.4|1783.8|1777.8|1788.2|1782.2|1773.2|1767.2|369
1598544000000|2020-08-27 16:00:00|1783.4|1777.4|1780.8|1774.8|1783.8|1777.8|1780.8|1774.8|61
1598572800000|2020-08-28 00:00:00|1781|1775|1781.8|1775.8|1781.8|1775.8|1780.5|1774.5|20
1598576400000|2020-08-28 01:00:00|1781.5|1775.5|1784.5|1778.5|1784.5|1778.5|1780.8|1774.8|66
1598580000000|2020-08-28 02:00:00|1784.4|1778.4|1785.8|1779.8|1785.8|1779.8|1784|1778|34
1598583600000|2020-08-28 03:00:00|1785.5|1779.5|1785.3|1779.3|1785.5|1779.5|1784.3|1778.3|22
1598587200000|2020-08-28 04:00:00|1784.8|1778.8|1785.8|1779.8|1785.8|1779.8|1784.8|1778.8|7
1598590800000|2020-08-28 05:00:00|1785.3|1779.3|1786.8|1780.8|1786.8|1780.8|1783.8|1777.8|61
1598594400000|2020-08-28 06:00:00|1786.5|1780.5|1786.8|1780.8|1787.8|1781.8|1785|1779|142
1598598000000|2020-08-28 07:00:00|1787|1781|1787.3|1781.3|1788.9|1782.9|1784.9|1778.9|272
1598601600000|2020-08-28 08:00:00|1786.8|1780.8|1791.8|1785.8|1792.8|1786.8|1786.3|1780.3|144
1598605200000|2020-08-28 09:00:00|1791.5|1785.5|1798.5|1792.5|1801.8|1795.8|1790.3|1784.3|121
1598608800000|2020-08-28 10:00:00|1798.3|1792.3|1799|1793|1800.4|1794.4|1797.3|1791.3|170
1598612400000|2020-08-28 11:00:00|1798.9|1792.9|1800|1794|1804.1|1798.1|1798.3|1792.3|296
1598616000000|2020-08-28 12:00:00|1800.3|1794.3|1807.8|1801.8|1813|1807|1800.3|1794.3|279
1598619600000|2020-08-28 13:00:00|1807.5|1801.5|1801.8|1795.8|1811.1|1805.1|1797.6|1791.6|412
1598623200000|2020-08-28 14:00:00|1802.1|1796.1|1801.3|1795.3|1802.9|1796.9|1793.6|1787.6|291
1598626800000|2020-08-28 15:00:00|1801.4|1795.4|1803.3|1797.3|1804.9|1798.9|1797|1791|271
1598630400000|2020-08-28 16:00:00|1803.5|1797.5|1803.8|1797.8|1804.5|1798.5|1800|1794|152
1598918400000|2020-09-01 00:00:00|1805.5|1799.5|1806.5|1800.5|1807.8|1801.8|1805.5|1799.5|34
1598922000000|2020-09-01 01:00:00|1807|1801|1808|1802|1808.8|1802.8|1804.3|1798.3|137
1598925600000|2020-09-01 02:00:00|1808.5|1802.5|1808|1802|1809.8|1803.8|1807.5|1801.5|47
1598929200000|2020-09-01 03:00:00|1808.3|1802.3|1810.5|1804.5|1810.5|1804.5|1807.8|1801.8|33
1598932800000|2020-09-01 04:00:00|1810.3|1804.3|1810.8|1804.8|1810.8|1804.8|1810.3|1804.3|6
1598936400000|2020-09-01 05:00:00|1809.8|1803.8|1812.3|1806.3|1812.8|1806.8|1809.8|1803.8|45
1598940000000|2020-09-01 06:00:00|1811.8|1805.8|1814|1808|1814.5|1808.5|1810.3|1804.3|161
1598943600000|2020-09-01 07:00:00|1814.3|1808.3|1817.8|1811.8|1819.8|1813.8|1813.8|1807.8|175
1598947200000|2020-09-01 08:00:00|1816.8|1810.8|1817.8|1811.8|1819.9|1813.9|1814.3|1808.3|182
1598950800000|2020-09-01 09:00:00|1816.8|1810.8|1820.8|1814.8|1821.8|1815.8|1816.5|1810.5|127
1598954400000|2020-09-01 10:00:00|1820.5|1814.5|1823.8|1817.8|1823.8|1817.8|1820|1814|75
1598958000000|2020-09-01 11:00:00|1824|1818|1822.5|1816.5|1827.1|1821.1|1819.8|1813.8|255
1598961600000|2020-09-01 12:00:00|1822.6|1816.6|1825.8|1819.8|1827.8|1821.8|1822.3|1816.3|203
1598965200000|2020-09-01 13:00:00|1825.3|1819.3|1826.1|1820.1|1828.6|1822.6|1821.3|1815.3|681
1598968800000|2020-09-01 14:00:00|1826.3|1820.3|1821.6|1815.6|1828.7|1822.7|1820.8|1814.8|655
1598972400000|2020-09-01 15:00:00|1821.5|1815.5|1820.3|1814.3|1825.8|1819.8|1815.4|1809.4|509
1598976000000|2020-09-01 16:00:00|1820|1814|1820.8|1814.8|1822|1816|1818.8|1812.8|81
1599004800000|2020-09-02 00:00:00|1823.3|1817.3|1821.8|1815.8|1824.1|1818.1|1821.8|1815.8|22
1599008400000|2020-09-02 01:00:00|1822.3|1816.3|1813.3|1807.3|1823|1817|1810.5|1804.5|215
1599012000000|2020-09-02 02:00:00|1812.5|1806.5|1818.3|1812.3|1819.3|1813.3|1811.8|1805.8|148
1599015600000|2020-09-02 03:00:00|1818.5|1812.5|1820.3|1814.3|1821.3|1815.3|1817.5|1811.5|73
1599019200000|2020-09-02 04:00:00|1820.5|1814.5|1821.3|1815.3|1821.8|1815.8|1820.3|1814.3|11
1599022800000|2020-09-02 05:00:00|1821.8|1815.8|1824.8|1818.8|1824.8|1818.8|1819.5|1813.5|120
1599026400000|2020-09-02 06:00:00|1824.3|1818.3|1823.8|1817.8|1824.8|1818.8|1820|1814|231
1599030000000|2020-09-02 07:00:00|1823.3|1817.3|1815.8|1809.8|1824.8|1818.8|1815.8|1809.8|264
1599033600000|2020-09-02 08:00:00|1815.9|1809.9|1825|1819|1826.3|1820.3|1815.9|1809.9|170
1599037200000|2020-09-02 09:00:00|1824.8|1818.8|1822.8|1816.8|1825.8|1819.8|1822.8|1816.8|128
1599040800000|2020-09-02 10:00:00|1823|1817|1820.8|1814.8|1823|1817|1820.3|1814.3|61
1599044400000|2020-09-02 11:00:00|1821.3|1815.3|1818.3|1812.3|1821.8|1815.8|1815.8|1809.8|218
1599048000000|2020-09-02 12:00:00|1818.4|1812.4|1800.8|1794.8|1820.8|1814.8|1800.8|1794.8|549
1599051600000|2020-09-02 13:00:00|1800.9|1794.9|1796.5|1790.5|1805.6|1799.6|1789.8|1783.8|684
1599055200000|2020-09-02 14:00:00|1796.6|1790.6|1789.3|1783.3|1797.9|1791.9|1788.3|1782.3|314
1599058800000|2020-09-02 15:00:00|1789|1783|1790.8|1784.8|1793.5|1787.5|1786.7|1780.7|348
1599062400000|2020-09-02 16:00:00|1791.4|1785.4|1792.8|1786.8|1798|1792|1790.6|1784.6|115
1599091200000|2020-09-03 00:00:00|1791.8|1785.8|1795.8|1789.8|1795.8|1789.8|1791.8|1785.8|22
1599094800000|2020-09-03 01:00:00|1795|1789|1797.3|1791.3|1797.3|1791.3|1794.5|1788.5|42
1599098400000|2020-09-03 02:00:00|1797|1791|1800.5|1794.5|1800.8|1794.8|1796.8|1790.8|86
1599102000000|2020-09-03 03:00:00|1800.8|1794.8|1800.5|1794.5|1801.8|1795.8|1800.3|1794.3|58
1599105600000|2020-09-03 04:00:00|1800.3|1794.3|1798|1792|1800.8|1794.8|1797.3|1791.3|25
1599109200000|2020-09-03 05:00:00|1797.8|1791.8|1790.5|1784.5|1798|1792|1790|1784|71
1599112800000|2020-09-03 06:00:00|1790.8|1784.8|1790.3|1784.3|1792.3|1786.3|1785.5|1779.5|250
1599116400000|2020-09-03 07:00:00|1790.5|1784.5|1789|1783|1791.8|1785.8|1778.8|1772.8|472
1599120000000|2020-09-03 08:00:00|1788.9|1782.9|1786.5|1780.5|1791.7|1785.7|1782.8|1776.8|216
1599123600000|2020-09-03 09:00:00|1786.6|1780.6|1782.3|1776.3|1789.7|1783.7|1781.6|1775.6|178
1599127200000|2020-09-03 10:00:00|1782.5|1776.5|1786.8|1780.8|1787|1781|1782.1|1776.1|125
1599130800000|2020-09-03 11:00:00|1786.5|1780.5|1781.8|1775.8|1787.3|1781.3|1781.3|1775.3|171
1599134400000|2020-09-03 12:00:00|1782.3|1776.3|1789.8|1783.8|1793.8|1787.8|1782.1|1776.1|324
1599138000000|2020-09-03 13:00:00|1789.9|1783.9|1794.4|1788.4|1797.8|1791.8|1787.9|1781.9|441
1599141600000|2020-09-03 14:00:00|1794.3|1788.3|1787.8|1781.8|1794.8|1788.8|1785.3|1779.3|360
1599145200000|2020-09-03 15:00:00|1788.2|1782.2|1784.3|1778.3|1788.6|1782.6|1772.8|1766.8|697
1599148800000|2020-09-03 16:00:00|1784.5|1778.5|1781.5|1775.5|1784.5|1778.5|1780.5|1774.5|98
1599177600000|2020-09-04 00:00:00|1780.3|1774.3|1781.8|1775.8|1783|1777|1780|1774|59
1599181200000|2020-09-04 01:00:00|1782|1776|1784.3|1778.3|1785.8|1779.8|1781.3|1775.3|119
1599184800000|2020-09-04 02:00:00|1784|1778|1784.5|1778.5|1785.3|1779.3|1784|1778|62
1599188400000|2020-09-04 03:00:00|1784.4|1778.4|1782.8|1776.8|1785|1779|1782.8|1776.8|56
1599192000000|2020-09-04 04:00:00|1783.5|1777.5|1784.5|1778.5|1784.5|1778.5|1783|1777|12
1599195600000|2020-09-04 05:00:00|1784.3|1778.3|1784.5|1778.5|1785.3|1779.3|1782.5|1776.5|36
1599199200000|2020-09-04 06:00:00|1784.3|1778.3|1785|1779|1786.3|1780.3|1782.3|1776.3|149
1599202800000|2020-09-04 07:00:00|1785.1|1779.1|1791.3|1785.3|1792.8|1786.8|1784.5|1778.5|245
1599206400000|2020-09-04 08:00:00|1791.8|1785.8|1791.5|1785.5|1793.2|1787.2|1783.9|1777.9|306
1599210000000|2020-09-04 09:00:00|1791.4|1785.4|1792.8|1786.8|1794.9|1788.9|1787|1781|145
1599213600000|2020-09-04 10:00:00|1792.3|1786.3|1790.3|1784.3|1792.8|1786.8|1789.8|1783.8|102
1599217200000|2020-09-04 11:00:00|1790.4|1784.4|1792.8|1786.8|1793.3|1787.3|1788.3|1782.3|149
1599220800000|2020-09-04 12:00:00|1793.3|1787.3|1788.8|1782.8|1796.8|1790.8|1788.3|1782.3|386
1599224400000|2020-09-04 13:00:00|1788.5|1782.5|1786|1780|1795.3|1789.3|1784.8|1778.8|595
1599228000000|2020-09-04 14:00:00|1785.9|1779.9|1781|1775|1787.6|1781.6|1776.8|1770.8|773
1599231600000|2020-09-04 15:00:00|1781.1|1775.1|1791.5|1785.5|1791.5|1785.5|1781.1|1775.1|398
1599235200000|2020-09-04 16:00:00|1791.4|1785.4|1791.5|1785.5|1793.8|1787.8|1790.8|1784.8|152
1599436800000|2020-09-07 00:00:00|1794|1788|1796|1790|1796.3|1790.3|1794|1788|14
1599440400000|2020-09-07 01:00:00|1796.5|1790.5|1797|1791|1797.8|1791.8|1794.3|1788.3|106
1599444000000|2020-09-07 02:00:00|1797.3|1791.3|1795.3|1789.3|1797.8|1791.8|1794.8|1788.8|72
1599447600000|2020-09-07 03:00:00|1794.5|1788.5|1796.1|1790.1|1796.1|1790.1|1794.5|1788.5|22
1599451200000|2020-09-07 04:00:00|1796.5|1790.5|1796.3|1790.3|1796.5|1790.5|1796.3|1790.3|3
1599454800000|2020-09-07 05:00:00|1795.8|1789.8|1792|1786|1795.9|1789.9|1792|1786|65
1599458400000|2020-09-07 06:00:00|1792.3|1786.3|1797.3|1791.3|1797.4|1791.4|1791.3|1785.3|214
1599462000000|2020-09-07 07:00:00|1797|1791|1799.8|1793.8|1801.8|1795.8|1795.1|1789.1|207
1599465600000|2020-09-07 08:00:00|1800.3|1794.3|1799.8|1793.8|1801.8|1795.8|1798.4|1792.4|147
1599469200000|2020-09-07 09:00:00|1799.3|1793.3|1806.3|1800.3|1809.8|1803.8|1799.3|1793.3|135
1599472800000|2020-09-07 10:00:00|1806|1800|1806.8|1800.8|1807.3|1801.3|1805.8|1799.8|21
1599476400000|2020-09-07 11:00:00|1807|1801|1806.8|1800.8|1812.4|1806.4|1805.5|1799.5|207
1599480000000|2020-09-07 12:00:00|1807.5|1801.5|1808.1|1802.1|1811.7|1805.7|1804.1|1798.1|269
1599483600000|2020-09-07 13:00:00|1808|1802|1804.8|1798.8|1808.3|1802.3|1802.8|1796.8|339
1599487200000|2020-09-07 14:00:00|1805|1799|1805.6|1799.6|1807.3|1801.3|1802|1796|189
1599490800000|2020-09-07 15:00:00|1805.5|1799.5|1800.8|1794.8|1807.3|1801.3|1799.3|1793.3|212
1599494400000|2020-09-07 16:00:00|1801|1795|1798|1792|1801.8|1795.8|1797|1791|74
1599523200000|2020-09-08 00:00:00|1799.3|1793.3|1798.1|1792.1|1799.3|1793.3|1798.1|1792.1|8
1599526800000|2020-09-08 01:00:00|1797.6|1791.6|1800.8|1794.8|1801.8|1795.8|1796.3|1790.3|118
1599530400000|2020-09-08 02:00:00|1801|1795|1800.8|1794.8|1803|1797|1800.5|1794.5|34
1599534000000|2020-09-08 03:00:00|1800.3|1794.3|1801.3|1795.3|1802.5|1796.5|1800.3|1794.3|54
1599537600000|2020-09-08 04:00:00|1801.5|1795.5|1801|1795|1802|1796|1801|1795|7
1599541200000|2020-09-08 05:00:00|1801.3|1795.3|1804.5|1798.5|1804.5|1798.5|1801|1795|42
1599544800000|2020-09-08 06:00:00|1804.8|1798.8|1799.8|1793.8|1804.8|1798.8|1797.5|1791.5|138
1599548400000|2020-09-08 07:00:00|1799.9|1793.9|1801.6|1795.6|1801.6|1795.6|1796.3|1790.3|186
1599552000000|2020-09-08 08:00:00|1801.8|1795.8|1791.8|1785.8|1802.5|1796.5|1790.1|1784.1|171
1599555600000|2020-09-08 09:00:00|1791.3|1785.3|1785.3|1779.3|1793.8|1787.8|1783.8|1777.8|196
1599559200000|2020-09-08 10:00:00|1785.1|1779.1|1783.8|1777.8|1785.8|1779.8|1781.8|1775.8|131
1599562800000|2020-09-08 11:00:00|1784|1778|1785.3|1779.3|1787.8|1781.8|1783.3|1777.3|188
1599566400000|2020-09-08 12:00:00|1785.5|1779.5|1786.8|1780.8|1792.4|1786.4|1785|1779|595
1599570000000|2020-09-08 13:00:00|1786.4|1780.4|1785.5|1779.5|1786.5|1780.5|1778.3|1772.3|759
1599573600000|2020-09-08 14:00:00|1785.4|1779.4|1788.8|1782.8|1793.8|1787.8|1783.3|1777.3|569
1599577200000|2020-09-08 15:00:00|1788.6|1782.6|1796.8|1790.8|1797.8|1791.8|1787.3|1781.3|414
1599580800000|2020-09-08 16:00:00|1796.3|1790.3|1796.8|1790.8|1798.8|1792.8|1795.3|1789.3|145
1599609600000|2020-09-09 00:00:00|1796|1790|1795.5|1789.5|1796.8|1790.8|1795.5|1789.5|26
1599613200000|2020-09-09 01:00:00|1795.3|1789.3|1791|1785|1795.3|1789.3|1790.3|1784.3|87
1599616800000|2020-09-09 02:00:00|1790.5|1784.5|1790.8|1784.8|1791.8|1785.8|1788.8|1782.8|107
1599620400000|2020-09-09 03:00:00|1790.9|1784.9|1793|1787|1793.3|1787.3|1790.9|1784.9|42
1599624000000|2020-09-09 04:00:00|1792.8|1786.8|1793.8|1787.8|1793.8|1787.8|1791.5|1785.5|11
1599627600000|2020-09-09 05:00:00|1794.3|1788.3|1791.4|1785.4|1795.8|1789.8|1791.4|1785.4|70
1599631200000|2020-09-09 06:00:00|1792|1786|1788.5|1782.5|1794|1788|1788.5|1782.5|161
1599634800000|2020-09-09 07:00:00|1788.4|1782.4|1785.3|1779.3|1791|1785|1785.1|1779.1|308
1599638400000|2020-09-09 08:00:00|1784.5|1778.5|1783.3|1777.3|1784.6|1778.6|1781.3|1775.3|114
1599642000000|2020-09-09 09:00:00|1782|1776|1782.3|1776.3|1783.4|1777.4|1775.7|1769.7|118
1599645600000|2020-09-09 10:00:00|1782.8|1776.8|1778.8|1772.8|1783.8|1777.8|1778.3|1772.3|96
1599649200000|2020-09-09 11:00:00|1779.3|1773.3|1780|1774|1782.3|1776.3|1775.9|1769.9|180
1599652800000|2020-09-09 12:00:00|1780.1|1774.1|1788.8|1782.8|1789.6|1783.6|1780|1774|334
1599656400000|2020-09-09 13:00:00|1788.3|1782.3|1789.3|1783.3|1791.8|1785.8|1787.3|1781.3|344
1599660000000|2020-09-09 14:00:00|1789.8|1783.8|1788.3|1782.3|1791.7|1785.7|1781.8|1775.8|325
1599663600000|2020-09-09 15:00:00|1788.4|1782.4|1785.3|1779.3|1790.3|1784.3|1785.3|1779.3|279
1599667200000|2020-09-09 16:00:00|1785.4|1779.4|1789.5|1783.5|1789.5|1783.5|1785.4|1779.4|41
1599696000000|2020-09-10 00:00:00|1786.5|1780.5|1791.5|1785.5|1791.8|1785.8|1786.5|1780.5|33
1599699600000|2020-09-10 01:00:00|1791|1785|1789.8|1783.8|1791.5|1785.5|1788.3|1782.3|60
1599703200000|2020-09-10 02:00:00|1789.5|1783.5|1789.3|1783.3|1789.5|1783.5|1788|1782|22
1599706800000|2020-09-10 03:00:00|1789|1783|1787.3|1781.3|1789.5|1783.5|1787.3|1781.3|18
1599710400000|2020-09-10 04:00:00|1786.3|1780.3|1786.8|1780.8|1787|1781|1784.1|1778.1|26
1599714000000|2020-09-10 05:00:00|1786.5|1780.5|1786.8|1780.8|1788|1782|1785.3|1779.3|57
1599717600000|2020-09-10 06:00:00|1786|1780|1777.8|1771.8|1786.8|1780.8|1777.3|1771.3|345
1599721200000|2020-09-10 07:00:00|1778.3|1772.3|1780.8|1774.8|1780.9|1774.9|1775.5|1769.5|174
1599724800000|2020-09-10 08:00:00|1782.2|1776.2|1776.3|1770.3|1782.3|1776.3|1769.5|1763.5|261
1599728400000|2020-09-10 09:00:00|1776.8|1770.8|1778.3|1772.3|1779.8|1773.8|1773.8|1767.8|171
1599732000000|2020-09-10 10:00:00|1778.8|1772.8|1782.3|1776.3|1784.7|1778.7|1778.8|1772.8|106
1599735600000|2020-09-10 11:00:00|1782.5|1776.5|1784.1|1778.1|1787.3|1781.3|1780.2|1774.2|201
1599739200000|2020-09-10 12:00:00|1784|1778|1789.3|1783.3|1791.8|1785.8|1780.5|1774.5|377
1599742800000|2020-09-10 13:00:00|1789|1783|1789.5|1783.5|1795.4|1789.4|1787.8|1781.8|365
1599746400000|2020-09-10 14:00:00|1789.6|1783.6|1791.8|1785.8|1796.5|1790.5|1788.3|1782.3|379
1599750000000|2020-09-10 15:00:00|1791.3|1785.3|1790.8|1784.8|1798.1|1792.1|1789|1783|401
1599753600000|2020-09-10 16:00:00|1790.6|1784.6|1790|1784|1793.1|1787.1|1788.5|1782.5|100
1599782400000|2020-09-11 00:00:00|1780.8|1774.8|1781.1|1775.1|1782.9|1776.9|1779.3|1773.3|44
1599786000000|2020-09-11 01:00:00|1781.8|1775.8|1783.5|1777.5|1786.8|1780.8|1781.8|1775.8|95
1599789600000|2020-09-11 02:00:00|1783.9|1777.9|1783.5|1777.5|1784.5|1778.5|1781.8|1775.8|75
1599793200000|2020-09-11 03:00:00|1783|1777|1782.5|1776.5|1784.5|1778.5|1782|1776|62
1599796800000|2020-09-11 04:00:00|1782.3|1776.3|1784|1778|1784|1778|1782|1776|18
1599800400000|2020-09-11 05:00:00|1784.5|1778.5|1782.3|1776.3|1785.8|1779.8|1782.3|1776.3|78
1599804000000|2020-09-11 06:00:00|1782|1776|1780.8|1774.8|1783.3|1777.3|1778.3|1772.3|214
1599807600000|2020-09-11 07:00:00|1780.9|1774.9|1784.8|1778.8|1787.6|1781.6|1778.3|1772.3|196
1599811200000|2020-09-11 08:00:00|1785.3|1779.3|1789.3|1783.3|1792.8|1786.8|1784.5|1778.5|251
1599814800000|2020-09-11 09:00:00|1788.8|1782.8|1791|1785|1792.3|1786.3|1788.5|1782.5|161
1599818400000|2020-09-11 10:00:00|1790.9|1784.9|1791.8|1785.8|1791.8|1785.8|1787.5|1781.5|117
1599822000000|2020-09-11 11:00:00|1791.9|1785.9|1787.3|1781.3|1792.8|1786.8|1787.3|1781.3|139
1599825600000|2020-09-11 12:00:00|1787.5|1781.5|1781.3|1775.3|1788.3|1782.3|1780.1|1774.1|265
1599829200000|2020-09-11 13:00:00|1781.1|1775.1|1779.7|1773.7|1784.7|1778.7|1772|1766|344
1599832800000|2020-09-11 14:00:00|1779.8|1773.8|1787.8|1781.8|1788.6|1782.6|1777.4|1771.4|388
1599836400000|2020-09-11 15:00:00|1787.6|1781.6|1779.3|1773.3|1787.6|1781.6|1777|1771|426
1599840000000|2020-09-11 16:00:00|1779.8|1773.8|1779.3|1773.3|1780.8|1774.8|1778.8|1772.8|98
1600041600000|2020-09-14 00:00:00|1779|1773|1780.5|1774.5|1781.5|1775.5|1778.6|1772.6|46
1600045200000|2020-09-14 01:00:00|1780.6|1774.6|1784.5|1778.5|1784.8|1778.8|1780.6|1774.6|104
1600048800000|2020-09-14 02:00:00|1784.3|1778.3|1784|1778|1785.8|1779.8|1782.3|1776.3|76
1600052400000|2020-09-14 03:00:00|1784.3|1778.3|1783.3|1777.3|1785.5|1779.5|1782.5|1776.5|64
1600056000000|2020-09-14 04:00:00|1783.4|1777.4|1782|1776|1783.5|1777.5|1782|1776|29
1600059600000|2020-09-14 05:00:00|1781.5|1775.5|1783.5|1777.5|1783.8|1777.8|1780.3|1774.3|94
1600063200000|2020-09-14 06:00:00|1783.3|1777.3|1784.5|1778.5|1785.3|1779.3|1781.3|1775.3|142
1600066800000|2020-09-14 07:00:00|1784.6|1778.6|1786.8|1780.8|1788|1782|1783.9|1777.9|211
1600070400000|2020-09-14 08:00:00|1787.3|1781.3|1791.2|1785.2|1791.7|1785.7|1783.2|1777.2|121
1600074000000|2020-09-14 09:00:00|1791.7|1785.7|1786.8|1780.8|1791.7|1785.7|1783.8|1777.8|114
1600077600000|2020-09-14 10:00:00|1786.9|1780.9|1792|1786|1795.8|1789.8|1785.8|1779.8|158
1600081200000|2020-09-14 11:00:00|1792.3|1786.3|1790.8|1784.8|1793.8|1787.8|1786|1780|287
1600084800000|2020-09-14 12:00:00|1791.1|1785.1|1800.3|1794.3|1800.5|1794.5|1790.8|1784.8|191
1600088400000|2020-09-14 13:00:00|1798.3|1792.3|1802.8|1796.8|1804.2|1798.2|1793.8|1787.8|318
1600092000000|2020-09-14 14:00:00|1802.9|1796.9|1806.9|1800.9|1809.3|1803.3|1802.4|1796.4|322
1600095600000|2020-09-14 15:00:00|1807|1801|1805|1799|1808.6|1802.6|1801.5|1795.5|291
1600099200000|2020-09-14 16:00:00|1805.3|1799.3|1803.8|1797.8|1805.3|1799.3|1801.5|1795.5|95
1600128000000|2020-09-15 00:00:00|1804.3|1798.3|1804|1798|1804.3|1798.3|1804|1798|2
1600131600000|2020-09-15 01:00:00|1804.8|1798.8|1804.3|1798.3|1805|1799|1802.5|1796.5|57
1600135200000|2020-09-15 02:00:00|1804|1798|1806.8|1800.8|1806.8|1800.8|1804|1798|50
1600138800000|2020-09-15 03:00:00|1807.5|1801.5|1806.8|1800.8|1807.8|1801.8|1806.8|1800.8|37
1600142400000|2020-09-15 04:00:00|1806.5|1800.5|1806.5|1800.5|1806.5|1800.5|1805.8|1799.8|11
1600146000000|2020-09-15 05:00:00|1806.8|1800.8|1807.3|1801.3|1808.3|1802.3|1806.8|1800.8|23
1600149600000|2020-09-15 06:00:00|1806.5|1800.5|1810.8|1804.8|1813.3|1807.3|1806.3|1800.3|169
1600153200000|2020-09-15 07:00:00|1810.5|1804.5|1809.3|1803.3|1812.8|1806.8|1807.5|1801.5|253
1600156800000|2020-09-15 08:00:00|1809.1|1803.1|1809.3|1803.3|1810.3|1804.3|1807.3|1801.3|117
1600160400000|2020-09-15 09:00:00|1809.8|1803.8|1810.3|1804.3|1812.8|1806.8|1809.3|1803.3|73
1600164000000|2020-09-15 10:00:00|1810.8|1804.8|1809.8|1803.8|1810.8|1804.8|1809.3|1803.3|26
1600167600000|2020-09-15 11:00:00|1810.3|1804.3|1808.8|1802.8|1812.1|1806.1|1808.3|1802.3|124
1600171200000|2020-09-15 12:00:00|1808.5|1802.5|1806.8|1800.8|1814.1|1808.1|1804|1798|312
1600174800000|2020-09-15 13:00:00|1806.6|1800.6|1799.8|1793.8|1806.8|1800.8|1796.8|1790.8|532
1600178400000|2020-09-15 14:00:00|1799.3|1793.3|1802.3|1796.3|1804.5|1798.5|1796.3|1790.3|456
1600182000000|2020-09-15 15:00:00|1801.8|1795.8|1794.8|1788.8|1806.3|1800.3|1790.8|1784.8|338
1600185600000|2020-09-15 16:00:00|1794.3|1788.3|1798.3|1792.3|1798.8|1792.8|1793.8|1787.8|105
1600214400000|2020-09-16 00:00:00|1796.5|1790.5|1798.3|1792.3|1798.5|1792.5|1795.5|1789.5|21
1600218000000|2020-09-16 01:00:00|1798.1|1792.1|1800.5|1794.5|1800.5|1794.5|1796.8|1790.8|34
1600221600000|2020-09-16 02:00:00|1800.8|1794.8|1800.8|1794.8|1803|1797|1799.5|1793.5|83
1600225200000|2020-09-16 03:00:00|1801.3|1795.3|1801.5|1795.5|1802.5|1796.5|1801|1795|39
1600228800000|2020-09-16 04:00:00|1800.5|1794.5|1799.5|1793.5|1800.5|1794.5|1799.5|1793.5|6
1600232400000|2020-09-16 05:00:00|1798.8|1792.8|1797.8|1791.8|1800.3|1794.3|1797.3|1791.3|52
1600236000000|2020-09-16 06:00:00|1797.5|1791.5|1801.3|1795.3|1802.3|1796.3|1795.3|1789.3|105
1600239600000|2020-09-16 07:00:00|1801.4|1795.4|1805.3|1799.3|1806.8|1800.8|1799.9|1793.9|252
1600243200000|2020-09-16 08:00:00|1805.8|1799.8|1804|1798|1807.8|1801.8|1802.8|1796.8|118
1600246800000|2020-09-16 09:00:00|1804.1|1798.1|1804.8|1798.8|1806.8|1800.8|1803.8|1797.8|58
1600250400000|2020-09-16 10:00:00|1804.5|1798.5|1803.3|1797.3|1804.9|1798.9|1802.3|1796.3|49
1600254000000|2020-09-16 11:00:00|1803.5|1797.5|1800.5|1794.5|1803.8|1797.8|1799.8|1793.8|163
1600257600000|2020-09-16 12:00:00|1800.3|1794.3|1800.8|1794.8|1805.6|1799.6|1796.4|1790.4|278
1600261200000|2020-09-16 13:00:00|1802.4|1796.4|1799.9|1793.9|1803.8|1797.8|1799.8|1793.8|460
1600264800000|2020-09-16 14:00:00|1799.8|1793.8|1797.3|1791.3|1800|1794|1793.5|1787.5|357
1600268400000|2020-09-16 15:00:00|1797.8|1791.8|1794.3|1788.3|1801.8|1795.8|1792.8|1786.8|257
1600272000000|2020-09-16 16:00:00|1794.8|1788.8|1794.3|1788.3|1795.5|1789.5|1793.8|1787.8|55
1600300800000|2020-09-17 00:00:00|1796.5|1790.5|1794.5|1788.5|1798.3|1792.3|1794.3|1788.3|62
1600304400000|2020-09-17 01:00:00|1794.8|1788.8|1789.8|1783.8|1795.8|1789.8|1788.8|1782.8|102
1600308000000|2020-09-17 02:00:00|1789.3|1783.3|1789.9|1783.9|1791|1785|1788.8|1782.8|63
1600311600000|2020-09-17 03:00:00|1789.6|1783.6|1790.5|1784.5|1791.5|1785.5|1786.8|1780.8|88
1600315200000|2020-09-17 04:00:00|1790.3|1784.3|1789.5|1783.5|1790.3|1784.3|1788.8|1782.8|10
1600318800000|2020-09-17 05:00:00|1789.3|1783.3|1792.3|1786.3|1792.8|1786.8|1788.3|1782.3|99
1600322400000|2020-09-17 06:00:00|1792|1786|1785.6|1779.6|1793|1787|1784.6|1778.6|188
1600326000000|2020-09-17 07:00:00|1785.5|1779.5|1789.8|1783.8|1790.4|1784.4|1785.5|1779.5|235
1600329600000|2020-09-17 08:00:00|1789.9|1783.9|1792.8|1786.8|1795.3|1789.3|1789.9|1783.9|125
1600333200000|2020-09-17 09:00:00|1793.3|1787.3|1792.3|1786.3|1793.3|1787.3|1791.3|1785.3|48
1600336800000|2020-09-17 10:00:00|1791.8|1785.8|1790.5|1784.5|1792.3|1786.3|1789.3|1783.3|99
1600340400000|2020-09-17 11:00:00|1790.6|1784.6|1788|1782|1791.3|1785.3|1784.3|1778.3|225
1600344000000|2020-09-17 12:00:00|1787.9|1781.9|1790.3|1784.3|1791.8|1785.8|1787.5|1781.5|202
1600347600000|2020-09-17 13:00:00|1790|1784|1790.8|1784.8|1790.8|1784.8|1782.5|1776.5|355
1600351200000|2020-09-17 14:00:00|1791.3|1785.3|1789.8|1783.8|1792.3|1786.3|1786.3|1780.3|305
1600354800000|2020-09-17 15:00:00|1790.4|1784.4|1785.5|1779.5|1790.4|1784.4|1782.5|1776.5|349
1600358400000|2020-09-17 16:00:00|1785.8|1779.8|1785.3|1779.3|1786.3|1780.3|1783.6|1777.6|66
1600387200000|2020-09-18 00:00:00|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1784.8|1778.8|1
1600405200000|2020-09-18 05:00:00|1794.3|1788.3|1798.1|1792.1|1798.1|1792.1|1793.4|1787.4|109
1600408800000|2020-09-18 06:00:00|1798.6|1792.6|1797.3|1791.3|1798.8|1792.8|1795.1|1789.1|184
1600412400000|2020-09-18 07:00:00|1797.5|1791.5|1794.8|1788.8|1797.8|1791.8|1794|1788|135
1600416000000|2020-09-18 08:00:00|1794.5|1788.5|1793.8|1787.8|1795.3|1789.3|1793.5|1787.5|115
1600419600000|2020-09-18 09:00:00|1794|1788|1790.3|1784.3|1794.5|1788.5|1788|1782|135
1600423200000|2020-09-18 10:00:00|1789.8|1783.8|1791.5|1785.5|1792.8|1786.8|1789.3|1783.3|85
1600426800000|2020-09-18 11:00:00|1791.8|1785.8|1788.5|1782.5|1792.8|1786.8|1787.8|1781.8|160
1600430400000|2020-09-18 12:00:00|1788.3|1782.3|1792|1786|1793|1787|1788.3|1782.3|208
1600434000000|2020-09-18 13:00:00|1791.8|1785.8|1789.8|1783.8|1792.8|1786.8|1788|1782|295
1600437600000|2020-09-18 14:00:00|1789.5|1783.5|1790.8|1784.8|1790.8|1784.8|1787.5|1781.5|255
1600441200000|2020-09-18 15:00:00|1791|1785|1794.8|1788.8|1798.3|1792.3|1790|1784|369
1600444800000|2020-09-18 16:00:00|1795|1789|1796.3|1790.3|1798|1792|1794|1788|97
1600646400000|2020-09-21 00:00:00|1801.3|1789.3|1799.4|1793.4|1801.3|1793.6|1797.8|1789.3|39
1600650000000|2020-09-21 01:00:00|1799.3|1793.3|1798|1792|1799.8|1793.8|1797.8|1791.8|113
1600653600000|2020-09-21 02:00:00|1797.8|1791.8|1799|1793|1799.1|1793.1|1797.5|1791.5|27
1600657200000|2020-09-21 03:00:00|1798.9|1792.9|1798.3|1792.3|1799.1|1793.1|1797.8|1791.8|22
1600660800000|2020-09-21 04:00:00|1798.5|1792.5|1799.3|1793.3|1799.4|1793.4|1798.5|1792.5|9
1600664400000|2020-09-21 05:00:00|1799.6|1793.6|1799.6|1793.6|1799.6|1793.6|1797.1|1791.1|113
1600668000000|2020-09-21 06:00:00|1799.4|1793.4|1802.8|1796.8|1802.8|1796.8|1799.3|1793.3|191
1600671600000|2020-09-21 07:00:00|1802.5|1796.5|1806.5|1800.5|1806.5|1800.5|1798.5|1792.5|214
1600675200000|2020-09-21 08:00:00|1806.3|1800.3|1793.8|1787.8|1806.3|1800.3|1793.3|1787.3|224
1600678800000|2020-09-21 09:00:00|1793.5|1787.5|1791.8|1785.8|1796.8|1790.8|1791.5|1785.5|113
1600682400000|2020-09-21 10:00:00|1792|1786|1796.8|1790.8|1799.8|1793.8|1792|1786|136
1600686000000|2020-09-21 11:00:00|1796.5|1790.5|1798|1792|1798.3|1792.3|1794.3|1788.3|154
1600689600000|2020-09-21 12:00:00|1798.3|1792.3|1801.8|1795.8|1802.8|1796.8|1797.8|1791.8|289
1600693200000|2020-09-21 13:00:00|1801.5|1795.5|1792|1786|1801.8|1795.8|1788.8|1782.8|510
1600696800000|2020-09-21 14:00:00|1791.8|1785.8|1781.3|1775.3|1792.3|1786.3|1780.8|1774.8|449
1600700400000|2020-09-21 15:00:00|1781.8|1775.8|1780.3|1774.3|1785.5|1779.5|1778.8|1772.8|394
1600704000000|2020-09-21 16:00:00|1780|1774|1782.3|1776.3|1782.5|1776.5|1779|1773|93
1600732800000|2020-09-22 00:00:00|1784.5|1778.5|1785.9|1779.9|1786.6|1780.6|1784.5|1778.5|28
1600736400000|2020-09-22 01:00:00|1786.1|1780.1|1786.6|1780.6|1787.6|1781.6|1783.3|1777.3|118
1600740000000|2020-09-22 02:00:00|1786.9|1780.9|1789.5|1783.5|1789.9|1783.9|1786.6|1780.6|78
1600743600000|2020-09-22 03:00:00|1789.6|1783.6|1792.1|1786.1|1792.4|1786.4|1788.9|1782.9|38
1600747200000|2020-09-22 04:00:00|1792.3|1786.3|1790.8|1784.8|1792.6|1786.6|1790.4|1784.4|17
1600750800000|2020-09-22 05:00:00|1790.5|1784.5|1787.4|1781.4|1791.5|1785.5|1786.9|1780.9|110
1600754400000|2020-09-22 06:00:00|1787.3|1781.3|1780|1774|1788.3|1782.3|1779.4|1773.4|344
1600758000000|2020-09-22 07:00:00|1780.3|1774.3|1785.8|1779.8|1786.5|1780.5|1778.3|1772.3|210
1600761600000|2020-09-22 08:00:00|1786.3|1780.3|1784.8|1778.8|1787.5|1781.5|1783.5|1777.5|157
1600765200000|2020-09-22 09:00:00|1783.8|1777.8|1785.8|1779.8|1786|1780|1781.5|1775.5|127
1600768800000|2020-09-22 10:00:00|1786.3|1780.3|1790.8|1784.8|1792|1786|1785.5|1779.5|101
1600772400000|2020-09-22 11:00:00|1791|1785|1788.3|1782.3|1795.8|1789.8|1787.8|1781.8|190
1600776000000|2020-09-22 12:00:00|1788.5|1782.5|1791|1785|1794.3|1788.3|1787.3|1781.3|277
1600779600000|2020-09-22 13:00:00|1790.8|1784.8|1786.8|1780.8|1794.8|1788.8|1786.8|1780.8|292
1600783200000|2020-09-22 14:00:00|1786.5|1780.5|1789|1783|1791.3|1785.3|1785.5|1779.5|320
1600786800000|2020-09-22 15:00:00|1789.3|1783.3|1779.3|1773.3|1790.3|1784.3|1778|1772|354
1600790400000|2020-09-22 16:00:00|1779.8|1773.8|1780.8|1774.8|1781.3|1775.3|1779.3|1773.3|50
1600819200000|2020-09-23 00:00:00|1780.5|1774.5|1780|1774|1781.6|1775.6|1780|1774|33
1600822800000|2020-09-23 01:00:00|1780.5|1774.5|1780.1|1774.1|1781.4|1775.4|1779.3|1773.3|104
1600826400000|2020-09-23 02:00:00|1780|1774|1777.8|1771.8|1780.4|1774.4|1776|1770|93
1600830000000|2020-09-23 03:00:00|1777.4|1771.4|1775.9|1769.9|1777.4|1771.4|1774.4|1768.4|101
1600833600000|2020-09-23 04:00:00|1775.6|1769.6|1774.4|1768.4|1775.6|1769.6|1774.4|1768.4|41
1600837200000|2020-09-23 05:00:00|1774.5|1768.5|1775.3|1769.3|1776.3|1770.3|1773.9|1767.9|103
1600840800000|2020-09-23 06:00:00|1775|1769|1773.3|1767.3|1776.6|1770.6|1771.3|1765.3|262
1600844400000|2020-09-23 07:00:00|1773.5|1767.5|1773.5|1767.5|1777|1771|1771|1765|229
1600848000000|2020-09-23 08:00:00|1773.8|1767.8|1768.8|1762.8|1775|1769|1768.5|1762.5|181
1600851600000|2020-09-23 09:00:00|1769|1763|1764.5|1758.5|1769.3|1763.3|1762.8|1756.8|265
1600855200000|2020-09-23 10:00:00|1764.8|1758.8|1765|1759|1768.3|1762.3|1764.8|1758.8|98
1600858800000|2020-09-23 11:00:00|1764.8|1758.8|1762.8|1756.8|1765|1759|1760|1754|220
1600862400000|2020-09-23 12:00:00|1762.5|1756.5|1765.5|1759.5|1768.5|1762.5|1761.5|1755.5|329
1600866000000|2020-09-23 13:00:00|1765.8|1759.8|1763.3|1757.3|1767.8|1761.8|1762.8|1756.8|343
1600869600000|2020-09-23 14:00:00|1763.5|1757.5|1756|1750|1764.3|1758.3|1755.5|1749.5|447
1600873200000|2020-09-23 15:00:00|1755.8|1749.8|1762.8|1756.8|1763.3|1757.3|1755|1749|472
1600876800000|2020-09-23 16:00:00|1762.5|1756.5|1760.5|1754.5|1763.3|1757.3|1760.3|1754.3|123
1600905600000|2020-09-24 00:00:00|1756.9|1750.9|1756.8|1750.8|1756.9|1750.9|1754.9|1748.9|40
1600909200000|2020-09-24 01:00:00|1756.5|1750.5|1745.9|1739.9|1756.5|1750.5|1745.5|1739.5|470
1600912800000|2020-09-24 02:00:00|1745.6|1739.6|1745.8|1739.8|1750|1744|1745.1|1739.1|319
1600916400000|2020-09-24 03:00:00|1745.5|1739.5|1746.3|1740.3|1747.1|1741.1|1744.1|1738.1|132
1600920000000|2020-09-24 04:00:00|1746.5|1740.5|1744.6|1738.6|1748.6|1742.6|1744.4|1738.4|61
1600923600000|2020-09-24 05:00:00|1744.8|1738.8|1747.9|1741.9|1749.6|1743.6|1744.8|1738.8|207
1600927200000|2020-09-24 06:00:00|1748|1742|1740.5|1734.5|1750|1744|1740.3|1734.3|370
1600930800000|2020-09-24 07:00:00|1740.3|1734.3|1741.3|1735.3|1743.5|1737.5|1739.3|1733.3|213
1600934400000|2020-09-24 08:00:00|1741.5|1735.5|1741.3|1735.3|1741.8|1735.8|1739.8|1733.8|120
1600938000000|2020-09-24 09:00:00|1741.5|1735.5|1738.3|1732.3|1741.5|1735.5|1736.8|1730.8|145
1600941600000|2020-09-24 10:00:00|1738.5|1732.5|1738.8|1732.8|1739.8|1733.8|1736.3|1730.3|161
1600945200000|2020-09-24 11:00:00|1739|1733|1738.3|1732.3|1739.3|1733.3|1736.8|1730.8|120
1600948800000|2020-09-24 12:00:00|1738.8|1732.8|1736.8|1730.8|1740|1734|1735|1729|317
1600952400000|2020-09-24 13:00:00|1736.5|1730.5|1736.5|1730.5|1738|1732|1729.3|1723.3|820
1600956000000|2020-09-24 14:00:00|1736.8|1730.8|1742|1736|1742.5|1736.5|1734|1728|727
1600959600000|2020-09-24 15:00:00|1741.8|1735.8|1745.5|1739.5|1747.3|1741.3|1740.3|1734.3|523
1600963200000|2020-09-24 16:00:00|1745.8|1739.8|1750.8|1744.8|1751.8|1745.8|1745.5|1739.5|172
1600992000000|2020-09-25 00:00:00|1753.3|1747.3|1751.1|1745.1|1753.3|1747.3|1747.4|1741.4|58
1600995600000|2020-09-25 01:00:00|1751.4|1745.4|1751.4|1745.4|1752.8|1746.8|1749.1|1743.1|211
1600999200000|2020-09-25 02:00:00|1751.5|1745.5|1750.8|1744.8|1753.9|1747.9|1749.6|1743.6|149
1601002800000|2020-09-25 03:00:00|1750.4|1744.4|1752.3|1746.3|1753.8|1747.8|1749.9|1743.9|42
1601006400000|2020-09-25 04:00:00|1752.8|1746.8|1751.9|1745.9|1752.8|1746.8|1751.3|1745.3|19
1601010000000|2020-09-25 05:00:00|1752.1|1746.1|1747.4|1741.4|1754.9|1748.9|1746.9|1740.9|82
1601013600000|2020-09-25 06:00:00|1747.5|1741.5|1751.3|1745.3|1754|1748|1747.5|1741.5|245
1601017200000|2020-09-25 07:00:00|1752|1746|1756.3|1750.3|1757.5|1751.5|1751.5|1745.5|337
1601020800000|2020-09-25 08:00:00|1756|1750|1753.8|1747.8|1756.3|1750.3|1752.8|1746.8|176
1601024400000|2020-09-25 09:00:00|1753.3|1747.3|1755|1749|1757.5|1751.5|1753.3|1747.3|128
1601028000000|2020-09-25 10:00:00|1755.3|1749.3|1752.8|1746.8|1755.8|1749.8|1752.3|1746.3|146
1601031600000|2020-09-25 11:00:00|1753|1747|1749.8|1743.8|1753.3|1747.3|1747.5|1741.5|169
1601035200000|2020-09-25 12:00:00|1750.3|1744.3|1763.3|1757.3|1763.3|1757.3|1750|1744|362
1601038800000|2020-09-25 13:00:00|1763.5|1757.5|1757.3|1751.3|1765.8|1759.8|1756.3|1750.3|563
1601042400000|2020-09-25 14:00:00|1757.5|1751.5|1762|1756|1763.8|1757.8|1750.8|1744.8|400
1601046000000|2020-09-25 15:00:00|1762.3|1756.3|1754.8|1748.8|1762.5|1756.5|1748.8|1742.8|400
1601049600000|2020-09-25 16:00:00|1754.5|1748.5|1761.3|1755.3|1761.8|1755.8|1752.5|1746.5|134
1601251200000|2020-09-28 00:00:00|1766.5|1754.5|1768.6|1762.6|1769.6|1763.6|1763|1754.5|72
1601254800000|2020-09-28 01:00:00|1768.8|1762.8|1766.3|1760.3|1769.8|1763.8|1763.9|1757.9|126
1601258400000|2020-09-28 02:00:00|1766|1760|1764.1|1758.1|1766|1760|1761.5|1755.5|118
1601262000000|2020-09-28 03:00:00|1764.3|1758.3|1761.8|1755.8|1766.5|1760.5|1761.8|1755.8|108
1601265600000|2020-09-28 04:00:00|1761.6|1755.6|1762|1756|1762.6|1756.6|1761.3|1755.3|51
1601269200000|2020-09-28 05:00:00|1762.1|1756.1|1764.8|1758.8|1765|1759|1760.8|1754.8|113
1601272800000|2020-09-28 06:00:00|1764.6|1758.6|1764.5|1758.5|1768.3|1762.3|1761.3|1755.3|190
1601276400000|2020-09-28 07:00:00|1764.3|1758.3|1761.8|1755.8|1769.3|1763.3|1761.5|1755.5|282
1601280000000|2020-09-28 08:00:00|1761.3|1755.3|1768.5|1762.5|1769.3|1763.3|1760.3|1754.3|231
1601283600000|2020-09-28 09:00:00|1768.3|1762.3|1767.3|1761.3|1769.8|1763.8|1766.5|1760.5|93
1601287200000|2020-09-28 10:00:00|1767.8|1761.8|1769.5|1763.5|1769.8|1763.8|1765.3|1759.3|85
1601290800000|2020-09-28 11:00:00|1769.3|1763.3|1774.5|1768.5|1777.3|1771.3|1767.8|1761.8|264
1601294400000|2020-09-28 12:00:00|1774.8|1768.8|1784.5|1778.5|1784.5|1778.5|1774.5|1768.5|304
1601298000000|2020-09-28 13:00:00|1784.8|1778.8|1777.5|1771.5|1786.8|1780.8|1776.8|1770.8|396
1601301600000|2020-09-28 14:00:00|1777.8|1771.8|1780.5|1774.5|1787|1781|1777.5|1771.5|346
1601305200000|2020-09-28 15:00:00|1780.8|1774.8|1780.3|1774.3|1781.3|1775.3|1774.8|1768.8|309
1601308800000|2020-09-28 16:00:00|1780.5|1774.5|1785.5|1779.5|1787|1781|1780|1774|77
1601337600000|2020-09-29 00:00:00|1787.3|1781.3|1784|1778|1787.3|1781.3|1784|1778|32
1601341200000|2020-09-29 01:00:00|1784.4|1778.4|1781.6|1775.6|1785.3|1779.3|1781.5|1775.5|60
1601344800000|2020-09-29 02:00:00|1781.8|1775.8|1781.6|1775.6|1783.5|1777.5|1780.9|1774.9|69
1601348400000|2020-09-29 03:00:00|1781.9|1775.9|1783.8|1777.8|1783.8|1777.8|1781.8|1775.8|74
1601352000000|2020-09-29 04:00:00|1783.6|1777.6|1784.4|1778.4|1784.4|1778.4|1783.5|1777.5|7
1601355600000|2020-09-29 05:00:00|1784.6|1778.6|1783.4|1777.4|1785.3|1779.3|1782.9|1776.9|138
1601359200000|2020-09-29 06:00:00|1783.3|1777.3|1778.8|1772.8|1784.3|1778.3|1777.8|1771.8|192
1601362800000|2020-09-29 07:00:00|1778.5|1772.5|1777.8|1771.8|1785|1779|1776.8|1770.8|344
1601366400000|2020-09-29 08:00:00|1777.5|1771.5|1783.5|1777.5|1783.8|1777.8|1775.3|1769.3|215
1601370000000|2020-09-29 09:00:00|1783.3|1777.3|1781.3|1775.3|1784.3|1778.3|1780|1774|106
1601373600000|2020-09-29 10:00:00|1781|1775|1782.3|1776.3|1784.3|1778.3|1781|1775|71
1601377200000|2020-09-29 11:00:00|1782.8|1776.8|1782|1776|1787.8|1781.8|1781.3|1775.3|209
1601380800000|2020-09-29 12:00:00|1782.3|1776.3|1776.5|1770.5|1784.8|1778.8|1776.3|1770.3|201
1601384400000|2020-09-29 13:00:00|1776.8|1770.8|1784.3|1778.3|1784.8|1778.8|1775.8|1769.8|317
1601388000000|2020-09-29 14:00:00|1784|1778|1781|1775|1786.8|1780.8|1780.5|1774.5|301
1601391600000|2020-09-29 15:00:00|1781.3|1775.3|1780.8|1774.8|1788.5|1782.5|1780.8|1774.8|352
1601395200000|2020-09-29 16:00:00|1780.5|1774.5|1780.5|1774.5|1782.8|1776.8|1778|1772|130
1601424000000|2020-09-30 00:00:00|1781.1|1775.1|1781.1|1775.1|1782.3|1776.3|1780.6|1774.6|32
1601427600000|2020-09-30 01:00:00|1780.9|1774.9|1780|1774|1781|1775|1778.5|1772.5|91
1601431200000|2020-09-30 02:00:00|1779.8|1773.8|1777.9|1771.9|1782.8|1776.8|1777.9|1771.9|88
1601434800000|2020-09-30 03:00:00|1778|1772|1778.8|1772.8|1779.1|1773.1|1776.1|1770.1|72
1601438400000|2020-09-30 04:00:00|1778.9|1772.9|1778.5|1772.5|1778.9|1772.9|1778|1772|14
1601442000000|2020-09-30 05:00:00|1778.3|1772.3|1774.5|1768.5|1778.3|1772.3|1774.5|1768.5|81
1601445600000|2020-09-30 06:00:00|1774.9|1768.9|1771.5|1765.5|1774.9|1768.9|1768.5|1762.5|281
1601449200000|2020-09-30 07:00:00|1771.3|1765.3|1774.8|1768.8|1777|1771|1770.5|1764.5|424
1601452800000|2020-09-30 08:00:00|1774.5|1768.5|1771.3|1765.3|1775|1769|1770.8|1764.8|170
1601456400000|2020-09-30 09:00:00|1771.5|1765.5|1771.8|1765.8|1772.5|1766.5|1770.3|1764.3|105
1601460000000|2020-09-30 10:00:00|1771.5|1765.5|1771|1765|1772.8|1766.8|1770.3|1764.3|108
1601463600000|2020-09-30 11:00:00|1771.3|1765.3|1773.8|1767.8|1774.8|1768.8|1770|1764|240
1601467200000|2020-09-30 12:00:00|1774.5|1768.5|1780.8|1774.8|1782.5|1776.5|1772.3|1766.3|354
1601470800000|2020-09-30 13:00:00|1781|1775|1782.3|1776.3|1785.8|1779.8|1779.5|1773.5|316
1601474400000|2020-09-30 14:00:00|1782.5|1776.5|1783.8|1777.8|1787|1781|1782.5|1776.5|239
1601478000000|2020-09-30 15:00:00|1783.5|1777.5|1772.8|1766.8|1784.3|1778.3|1765.3|1759.3|428
1601481600000|2020-09-30 16:00:00|1773.3|1767.3|1770.5|1764.5|1774.5|1768.5|1769.8|1763.8|66
1601510400000|2020-10-01 00:00:00|1767.3|1761.3|1768.8|1762.8|1769.8|1763.8|1767.3|1761.3|28
1601514000000|2020-10-01 01:00:00|1768.9|1762.9|1769.4|1763.4|1770.8|1764.8|1768.9|1762.9|26
1601517600000|2020-10-01 02:00:00|1769.6|1763.6|1770.5|1764.5|1771|1765|1769.3|1763.3|23
1601521200000|2020-10-01 03:00:00|1770.4|1764.4|1769.1|1763.1|1770.4|1764.4|1768.9|1762.9|46
1601524800000|2020-10-01 04:00:00|1769.3|1763.3|1769.1|1763.1|1769.6|1763.6|1768.5|1762.5|23
1601528400000|2020-10-01 05:00:00|1769.4|1763.4|1771|1765|1771.5|1765.5|1768.9|1762.9|44
1601532000000|2020-10-01 06:00:00|1771.3|1765.3|1765.5|1759.5|1771.6|1765.6|1765|1759|119
1601535600000|2020-10-01 07:00:00|1765.8|1759.8|1761.8|1755.8|1766.8|1760.8|1760.3|1754.3|265
1601539200000|2020-10-01 08:00:00|1761.5|1755.5|1761.8|1755.8|1765.5|1759.5|1760.5|1754.5|203
1601542800000|2020-10-01 09:00:00|1762|1756|1757.3|1751.3|1763.3|1757.3|1754|1748|117
1601546400000|2020-10-01 10:00:00|1757|1751|1756.5|1750.5|1757|1751|1754.3|1748.3|178
1601550000000|2020-10-01 11:00:00|1756.3|1750.3|1755.8|1749.8|1758|1752|1753.8|1747.8|201
1601553600000|2020-10-01 12:00:00|1756|1750|1749.3|1743.3|1759|1753|1749.3|1743.3|297
1601557200000|2020-10-01 13:00:00|1749.5|1743.5|1743.8|1737.8|1750.5|1744.5|1743.5|1737.5|329
1601560800000|2020-10-01 14:00:00|1743.5|1737.5|1740.5|1734.5|1743.8|1737.8|1734.3|1728.3|528
1601564400000|2020-10-01 15:00:00|1740.8|1734.8|1744|1738|1750.8|1744.8|1734|1728|778
1601568000000|2020-10-01 16:00:00|1743.8|1737.8|1740|1734|1744|1738|1737.3|1731.3|163
1601596800000|2020-10-02 00:00:00|1741.5|1735.5|1741|1735|1743|1737|1738.6|1732.6|65
1601600400000|2020-10-02 01:00:00|1741.3|1735.3|1739.5|1733.5|1741.3|1735.3|1738.8|1732.8|29
1601604000000|2020-10-02 02:00:00|1739.6|1733.6|1741.1|1735.1|1742.4|1736.4|1738.5|1732.5|47
1601607600000|2020-10-02 03:00:00|1740.3|1734.3|1740.4|1734.4|1741.9|1735.9|1738.9|1732.9|53
1601611200000|2020-10-02 04:00:00|1740.5|1734.5|1738.9|1732.9|1742|1736|1738.9|1732.9|30
1601614800000|2020-10-02 05:00:00|1739|1733|1732.6|1726.6|1739|1733|1732.1|1726.1|121
1601618400000|2020-10-02 06:00:00|1732.8|1726.8|1733.3|1727.3|1737.3|1731.3|1732.6|1726.6|201
1601622000000|2020-10-02 07:00:00|1733.5|1727.5|1734.3|1728.3|1738.8|1732.8|1728|1722|445
1601625600000|2020-10-02 08:00:00|1734.5|1728.5|1736.5|1730.5|1739|1733|1732.5|1726.5|272
1601629200000|2020-10-02 09:00:00|1736.8|1730.8|1735.3|1729.3|1740.5|1734.5|1732.5|1726.5|175
1601632800000|2020-10-02 10:00:00|1735.8|1729.8|1735.3|1729.3|1736.5|1730.5|1733.8|1727.8|135
1601636400000|2020-10-02 11:00:00|1735|1729|1743.3|1737.3|1745.5|1739.5|1734.8|1728.8|249
1601640000000|2020-10-02 12:00:00|1743.5|1737.5|1754|1748|1758|1752|1742.5|1736.5|592
1601643600000|2020-10-02 13:00:00|1753.8|1747.8|1768.5|1762.5|1768.5|1762.5|1752.8|1746.8|417
1601647200000|2020-10-02 14:00:00|1768.8|1762.8|1776.5|1770.5|1777.8|1771.8|1767.5|1761.5|544
1601650800000|2020-10-02 15:00:00|1776.8|1770.8|1771.3|1765.3|1777|1771|1768.5|1762.5|344
1601654400000|2020-10-02 16:00:00|1771.8|1765.8|1766.5|1760.5|1772.5|1766.5|1762.6|1756.6|163
1601856000000|2020-10-05 00:00:00|1766|1754|1765.4|1759.4|1766|1759.8|1765.4|1754|10
1601859600000|2020-10-05 01:00:00|1765.5|1759.5|1766.8|1760.8|1766.9|1760.9|1765.5|1759.5|21
1601863200000|2020-10-05 02:00:00|1766.9|1760.9|1765.3|1759.3|1767.1|1761.1|1765.1|1759.1|16
1601866800000|2020-10-05 03:00:00|1765.5|1759.5|1766.3|1760.3|1767.9|1761.9|1765.5|1759.5|59
1601870400000|2020-10-05 04:00:00|1766.1|1760.1|1767.5|1761.5|1767.5|1761.5|1765.6|1759.6|22
1601874000000|2020-10-05 05:00:00|1767.6|1761.6|1767.5|1761.5|1768.3|1762.3|1766.5|1760.5|37
1601877600000|2020-10-05 06:00:00|1767.3|1761.3|1763.5|1757.5|1767.8|1761.8|1763|1757|151
1601881200000|2020-10-05 07:00:00|1763.8|1757.8|1768.3|1762.3|1770|1764|1761.8|1755.8|421
1601884800000|2020-10-05 08:00:00|1768.5|1762.5|1772.5|1766.5|1773.3|1767.3|1768|1762|102
1601888400000|2020-10-05 09:00:00|1772.3|1766.3|1778|1772|1778|1772|1771.8|1765.8|75
1601892000000|2020-10-05 10:00:00|1777.8|1771.8|1779.3|1773.3|1780|1774|1774.3|1768.3|102
1601895600000|2020-10-05 11:00:00|1778.8|1772.8|1774.8|1768.8|1781.8|1775.8|1774.8|1768.8|174
1601899200000|2020-10-05 12:00:00|1775|1769|1777|1771|1778.5|1772.5|1772|1766|259
1601902800000|2020-10-05 13:00:00|1777.3|1771.3|1777.3|1771.3|1778|1772|1774.8|1768.8|189
1601906400000|2020-10-05 14:00:00|1777.5|1771.5|1780.5|1774.5|1782|1776|1773.3|1767.3|234
1601910000000|2020-10-05 15:00:00|1780.8|1774.8|1780.8|1774.8|1785.5|1779.5|1776.5|1770.5|326
1601913600000|2020-10-05 16:00:00|1781|1775|1781.8|1775.8|1782.8|1776.8|1780.3|1774.3|71
1601942400000|2020-10-06 00:00:00|1782.4|1776.4|1784.3|1778.3|1784.3|1778.3|1782.4|1776.4|23
1601946000000|2020-10-06 01:00:00|1784.5|1778.5|1784|1778|1785|1779|1784|1778|23
1601949600000|2020-10-06 02:00:00|1784.3|1778.3|1783.8|1777.8|1784.8|1778.8|1783.8|1777.8|18
1601953200000|2020-10-06 03:00:00|1783.5|1777.5|1783.9|1777.9|1784.8|1778.8|1783.5|1777.5|33
1601956800000|2020-10-06 04:00:00|1784|1778|1783.6|1777.6|1784|1778|1783.6|1777.6|5
1601960400000|2020-10-06 05:00:00|1783.9|1777.9|1784|1778|1784|1778|1782.3|1776.3|27
1601964000000|2020-10-06 06:00:00|1784.3|1778.3|1785.5|1779.5|1786.4|1780.4|1783.1|1777.1|78
1601967600000|2020-10-06 07:00:00|1785.8|1779.8|1789.5|1783.5|1791.8|1785.8|1785.5|1779.5|285
1601971200000|2020-10-06 08:00:00|1789.3|1783.3|1788.8|1782.8|1792|1786|1787.5|1781.5|191
1601974800000|2020-10-06 09:00:00|1788.3|1782.3|1787.8|1781.8|1789.8|1783.8|1787.5|1781.5|96
1601978400000|2020-10-06 10:00:00|1788.3|1782.3|1788.8|1782.8|1789.3|1783.3|1787.8|1781.8|53
1601982000000|2020-10-06 11:00:00|1788.5|1782.5|1785.8|1779.8|1788.8|1782.8|1785.8|1779.8|92
1601985600000|2020-10-06 12:00:00|1786|1780|1789|1783|1792.3|1786.3|1785.8|1779.8|139
1601989200000|2020-10-06 13:00:00|1787.8|1781.8|1786.8|1780.8|1789.8|1783.8|1785.8|1779.8|144
1601992800000|2020-10-06 14:00:00|1787|1781|1784.5|1778.5|1788|1782|1782.3|1776.3|156
1601996400000|2020-10-06 15:00:00|1784.8|1778.8|1768.8|1762.8|1785.8|1779.8|1763|1757|538
1602000000000|2020-10-06 16:00:00|1769|1763|1774.3|1768.3|1776|1770|1769|1763|111
1602028800000|2020-10-07 00:00:00|1769.8|1763.8|1768.4|1762.4|1770.3|1764.3|1768.3|1762.3|51
1602032400000|2020-10-07 01:00:00|1768.3|1762.3|1768.8|1762.8|1768.8|1762.8|1767.1|1761.1|35
1602036000000|2020-10-07 02:00:00|1769|1763|1767.3|1761.3|1769|1763|1767.3|1761.3|18
1602039600000|2020-10-07 03:00:00|1767.1|1761.1|1767.3|1761.3|1767.8|1761.8|1767|1761|24
1602043200000|2020-10-07 04:00:00|1767.5|1761.5|1767.8|1761.8|1767.8|1761.8|1767.1|1761.1|16
1602046800000|2020-10-07 05:00:00|1767.5|1761.5|1769.9|1763.9|1770.5|1764.5|1767.1|1761.1|28
1602050400000|2020-10-07 06:00:00|1770.1|1764.1|1772.5|1766.5|1772.5|1766.5|1769|1763|128
1602054000000|2020-10-07 07:00:00|1772.3|1766.3|1778.8|1772.8|1779.5|1773.5|1772|1766|331
1602057600000|2020-10-07 08:00:00|1779|1773|1777.3|1771.3|1779.5|1773.5|1776.5|1770.5|122
1602061200000|2020-10-07 09:00:00|1777.5|1771.5|1772.8|1766.8|1778|1772|1772.5|1766.5|108
1602064800000|2020-10-07 10:00:00|1772.5|1766.5|1776|1770|1778|1772|1772.3|1766.3|179
1602068400000|2020-10-07 11:00:00|1776.3|1770.3|1776|1770|1777.5|1771.5|1771.3|1765.3|213
1602072000000|2020-10-07 12:00:00|1776.3|1770.3|1785.5|1779.5|1785.8|1779.8|1776|1770|214
1602075600000|2020-10-07 13:00:00|1785.8|1779.8|1787.8|1781.8|1788.8|1782.8|1782.5|1776.5|160
1602079200000|2020-10-07 14:00:00|1788|1782|1785.5|1779.5|1795.8|1789.8|1783.3|1777.3|365
1602082800000|2020-10-07 15:00:00|1785.3|1779.3|1785.3|1779.3|1788.3|1782.3|1781|1775|333
1602086400000|2020-10-07 16:00:00|1785.5|1779.5|1787|1781|1788|1782|1785.3|1779.3|85
1602115200000|2020-10-08 00:00:00|1791.3|1785.3|1791.3|1785.3|1792.3|1786.3|1788.6|1782.6|66
1602118800000|2020-10-08 01:00:00|1791.6|1785.6|1791.4|1785.4|1792.4|1786.4|1791|1785|35
1602122400000|2020-10-08 02:00:00|1790.9|1784.9|1791.1|1785.1|1791.5|1785.5|1790.9|1784.9|14
1602126000000|2020-10-08 03:00:00|1791.4|1785.4|1791.6|1785.6|1793.9|1787.9|1790.8|1784.8|77
1602129600000|2020-10-08 04:00:00|1791.9|1785.9|1791.3|1785.3|1791.9|1785.9|1790.8|1784.8|11
1602133200000|2020-10-08 05:00:00|1791.5|1785.5|1792.6|1786.6|1793.9|1787.9|1791.3|1785.3|41
1602136800000|2020-10-08 06:00:00|1792.5|1786.5|1796|1790|1796.5|1790.5|1792|1786|110
1602140400000|2020-10-08 07:00:00|1796.3|1790.3|1800.8|1794.8|1800.8|1794.8|1792.5|1786.5|240
1602144000000|2020-10-08 08:00:00|1800.5|1794.5|1804.3|1798.3|1808|1802|1800.5|1794.5|249
1602147600000|2020-10-08 09:00:00|1804.5|1798.5|1803.8|1797.8|1804.8|1798.8|1800.5|1794.5|121
1602151200000|2020-10-08 10:00:00|1803|1797|1801.8|1795.8|1804.3|1798.3|1801.5|1795.5|76
1602154800000|2020-10-08 11:00:00|1802|1796|1806.3|1800.3|1807.5|1801.5|1801|1795|215
1602158400000|2020-10-08 12:00:00|1806|1800|1809.8|1803.8|1810.8|1804.8|1805.8|1799.8|153
1602162000000|2020-10-08 13:00:00|1810|1804|1807.8|1801.8|1810.3|1804.3|1804.3|1798.3|264
1602165600000|2020-10-08 14:00:00|1808|1802|1800.5|1794.5|1808|1802|1800.3|1794.3|231
1602169200000|2020-10-08 15:00:00|1800.8|1794.8|1808.8|1802.8|1809.5|1803.5|1798.8|1792.8|272
1602172800000|2020-10-08 16:00:00|1809|1803|1807.5|1801.5|1809.3|1803.3|1807.3|1801.3|40
1602201600000|2020-10-09 00:00:00|1805.5|1799.5|1807|1801|1807|1801|1804.8|1798.8|26
1602205200000|2020-10-09 01:00:00|1807.3|1801.3|1811.3|1805.3|1811.6|1805.6|1807.3|1801.3|148
1602208800000|2020-10-09 02:00:00|1811.5|1805.5|1819.3|1813.3|1819.6|1813.6|1811.3|1805.3|108
1602212400000|2020-10-09 03:00:00|1819.4|1813.4|1819.3|1813.3|1821.6|1815.6|1818.9|1812.9|58
1602216000000|2020-10-09 04:00:00|1819|1813|1817.1|1811.1|1819.1|1813.1|1817|1811|13
1602219600000|2020-10-09 05:00:00|1817.3|1811.3|1816.5|1810.5|1818.3|1812.3|1816.3|1810.3|43
1602223200000|2020-10-09 06:00:00|1816.4|1810.4|1814.8|1808.8|1817.8|1811.8|1809.6|1803.6|162
1602226800000|2020-10-09 07:00:00|1814.5|1808.5|1816.8|1810.8|1819|1813|1811.3|1805.3|334
1602230400000|2020-10-09 08:00:00|1817|1811|1817.8|1811.8|1819|1813|1811.5|1805.5|218
1602234000000|2020-10-09 09:00:00|1817|1811|1818.3|1812.3|1821.8|1815.8|1816.5|1810.5|121
1602237600000|2020-10-09 10:00:00|1818|1812|1822|1816|1825|1819|1817.5|1811.5|140
1602241200000|2020-10-09 11:00:00|1822.3|1816.3|1824.5|1818.5|1826.8|1820.8|1821.3|1815.3|258
1602244800000|2020-10-09 12:00:00|1824.8|1818.8|1829.8|1823.8|1829.8|1823.8|1822.5|1816.5|109
1602248400000|2020-10-09 13:00:00|1829.5|1823.5|1836.3|1830.3|1836.3|1830.3|1829.3|1823.3|257
1602252000000|2020-10-09 14:00:00|1836|1830|1841.3|1835.3|1844.3|1838.3|1830.8|1824.8|422
1602255600000|2020-10-09 15:00:00|1841|1835|1854.8|1848.8|1858.3|1852.3|1840.5|1834.5|588
1602259200000|2020-10-09 16:00:00|1855|1849|1852.8|1846.8|1857.8|1851.8|1849.8|1843.8|248
1602460800000|2020-10-12 00:00:00|1852.5|1840.5|1844.8|1838.8|1852.5|1840.8|1839.8|1833.8|115
1602464400000|2020-10-12 01:00:00|1844.6|1838.6|1842|1836|1845|1839|1840.8|1834.8|301
1602468000000|2020-10-12 02:00:00|1841.5|1835.5|1843.8|1837.8|1843.8|1837.8|1840.8|1834.8|101
1602471600000|2020-10-12 03:00:00|1844.4|1838.4|1855.9|1849.9|1856.3|1850.3|1844.1|1838.1|228
1602475200000|2020-10-12 04:00:00|1856.1|1850.1|1855.5|1849.5|1857.5|1851.5|1854.9|1848.9|40
1602478800000|2020-10-12 05:00:00|1855.3|1849.3|1855.1|1849.1|1856.8|1850.8|1854.4|1848.4|119
1602482400000|2020-10-12 06:00:00|1855.4|1849.4|1854|1848|1856.9|1850.9|1849.8|1843.8|250
1602486000000|2020-10-12 07:00:00|1854.3|1848.3|1853.3|1847.3|1859|1853|1844.5|1838.5|464
1602489600000|2020-10-12 08:00:00|1853.5|1847.5|1853.3|1847.3|1855.8|1849.8|1851.8|1845.8|164
1602493200000|2020-10-12 09:00:00|1853.5|1847.5|1853.5|1847.5|1854.5|1848.5|1851.5|1845.5|112
1602496800000|2020-10-12 10:00:00|1854|1848|1855|1849|1857|1851|1853.3|1847.3|94
1602500400000|2020-10-12 11:00:00|1854.8|1848.8|1850.8|1844.8|1854.8|1848.8|1848.8|1842.8|222
1602504000000|2020-10-12 12:00:00|1851|1845|1849.8|1843.8|1853.8|1847.8|1846.8|1840.8|280
1602507600000|2020-10-12 13:00:00|1849.5|1843.5|1856.8|1850.8|1856.8|1850.8|1848|1842|294
1602511200000|2020-10-12 14:00:00|1856.3|1850.3|1855.8|1849.8|1856.8|1850.8|1852.3|1846.3|392
1602514800000|2020-10-12 15:00:00|1856|1850|1856.5|1850.5|1859|1853|1855.5|1849.5|157
1602518400000|2020-10-12 16:00:00|1856.8|1850.8|1858.3|1852.3|1858.3|1852.3|1856.3|1850.3|83
1602547200000|2020-10-13 00:00:00|1857.8|1851.8|1853.8|1847.8|1857.8|1851.8|1851.8|1845.8|162
1602550800000|2020-10-13 01:00:00|1854.3|1848.3|1853.8|1847.8|1854.9|1848.9|1852|1846|283
1602554400000|2020-10-13 02:00:00|1854|1848|1852.8|1846.8|1854|1848|1850.4|1844.4|230
1602558000000|2020-10-13 03:00:00|1852.9|1846.9|1855.5|1849.5|1856.8|1850.8|1852.6|1846.6|103
1602561600000|2020-10-13 04:00:00|1855.4|1849.4|1856.3|1850.3|1856.4|1850.4|1855|1849|31
1602565200000|2020-10-13 05:00:00|1856.5|1850.5|1857.8|1851.8|1859|1853|1856.5|1850.5|204
1602568800000|2020-10-13 06:00:00|1858|1852|1857.5|1851.5|1858.9|1852.9|1854.5|1848.5|241
1602572400000|2020-10-13 07:00:00|1858|1852|1848|1842|1858.3|1852.3|1847.8|1841.8|335
1602576000000|2020-10-13 08:00:00|1848.3|1842.3|1857.8|1851.8|1859.3|1853.3|1848.3|1842.3|307
1602579600000|2020-10-13 09:00:00|1857.5|1851.5|1856.3|1850.3|1858.3|1852.3|1853.8|1847.8|224
1602583200000|2020-10-13 10:00:00|1856.5|1850.5|1854.3|1848.3|1857.3|1851.3|1854|1848|137
1602586800000|2020-10-13 11:00:00|1854.5|1848.5|1857.8|1851.8|1858.3|1852.3|1854|1848|216
1602590400000|2020-10-13 12:00:00|1858|1852|1860.3|1854.3|1861|1855|1858|1852|192
1602594000000|2020-10-13 13:00:00|1860.5|1854.5|1856.3|1850.3|1860.5|1854.5|1849.5|1843.5|445
1602597600000|2020-10-13 14:00:00|1856.5|1850.5|1857.8|1851.8|1859.3|1853.3|1854.5|1848.5|398
1602601200000|2020-10-13 15:00:00|1857.5|1851.5|1856.8|1850.8|1861.5|1855.5|1854|1848|288
1602604800000|2020-10-13 16:00:00|1856.5|1850.5|1857.5|1851.5|1857.8|1851.8|1853.8|1847.8|74
1602633600000|2020-10-14 00:00:00|1855.3|1849.3|1857.9|1851.9|1858.8|1852.8|1854.5|1848.5|22
1602637200000|2020-10-14 01:00:00|1858.1|1852.1|1859|1853|1860.5|1854.5|1856.8|1850.8|146
1602640800000|2020-10-14 02:00:00|1859.3|1853.3|1856.8|1850.8|1860.3|1854.3|1854.5|1848.5|220
1602644400000|2020-10-14 03:00:00|1857|1851|1857.9|1851.9|1857.9|1851.9|1856.4|1850.4|58
1602648000000|2020-10-14 04:00:00|1858|1852|1857.3|1851.3|1858|1852|1856.4|1850.4|10
1602651600000|2020-10-14 05:00:00|1857.1|1851.1|1851.8|1845.8|1857.1|1851.1|1851.8|1845.8|71
1602655200000|2020-10-14 06:00:00|1851.5|1845.5|1854.3|1848.3|1856.3|1850.3|1850.8|1844.8|201
1602658800000|2020-10-14 07:00:00|1854|1848|1859.8|1853.8|1859.8|1853.8|1852.8|1846.8|223
1602662400000|2020-10-14 08:00:00|1859.3|1853.3|1860.3|1854.3|1861.3|1855.3|1858.8|1852.8|105
1602666000000|2020-10-14 09:00:00|1860|1854|1858.5|1852.5|1860.8|1854.8|1856.5|1850.5|115
1602669600000|2020-10-14 10:00:00|1858.8|1852.8|1859.3|1853.3|1860.8|1854.8|1858.3|1852.3|129
1602673200000|2020-10-14 11:00:00|1859.5|1853.5|1856.3|1850.3|1860.5|1854.5|1855|1849|165
1602676800000|2020-10-14 12:00:00|1856.5|1850.5|1856.3|1850.3|1859.3|1853.3|1855|1849|251
1602680400000|2020-10-14 13:00:00|1856.8|1850.8|1856.8|1850.8|1857.3|1851.3|1851.3|1845.3|388
1602684000000|2020-10-14 14:00:00|1856.5|1850.5|1847.3|1841.3|1858.8|1852.8|1846.5|1840.5|284
1602687600000|2020-10-14 15:00:00|1847.5|1841.5|1853.8|1847.8|1856.3|1850.3|1847.5|1841.5|292
1602691200000|2020-10-14 16:00:00|1853.5|1847.5|1852.8|1846.8|1855.3|1849.3|1852|1846|73
1602720000000|2020-10-15 00:00:00|1849.5|1843.5|1848.8|1842.8|1850.1|1844.1|1848.5|1842.5|22
1602723600000|2020-10-15 01:00:00|1849|1843|1850.3|1844.3|1851.6|1845.6|1848.5|1842.5|101
1602727200000|2020-10-15 02:00:00|1850.4|1844.4|1845|1839|1851.3|1845.3|1844.8|1838.8|129
1602730800000|2020-10-15 03:00:00|1844.9|1838.9|1845|1839|1845|1839|1844.1|1838.1|54
1602734400000|2020-10-15 04:00:00|1845.3|1839.3|1848|1842|1848.8|1842.8|1845.3|1839.3|11
1602738000000|2020-10-15 05:00:00|1847.8|1841.8|1846.1|1840.1|1849|1843|1845.5|1839.5|81
1602741600000|2020-10-15 06:00:00|1846.3|1840.3|1848.5|1842.5|1848.5|1842.5|1844.3|1838.3|146
1602745200000|2020-10-15 07:00:00|1848.8|1842.8|1845.3|1839.3|1850|1844|1842|1836|221
1602748800000|2020-10-15 08:00:00|1845.8|1839.8|1838.3|1832.3|1848.3|1842.3|1836.3|1830.3|286
1602752400000|2020-10-15 09:00:00|1838.5|1832.5|1844.3|1838.3|1844.3|1838.3|1838.5|1832.5|195
1602756000000|2020-10-15 10:00:00|1844.5|1838.5|1844.5|1838.5|1845|1839|1841|1835|150
1602759600000|2020-10-15 11:00:00|1844.8|1838.8|1842.5|1836.5|1845|1839|1841|1835|182
1602763200000|2020-10-15 12:00:00|1842.3|1836.3|1841|1835|1842.5|1836.5|1838.8|1832.8|218
1602766800000|2020-10-15 13:00:00|1840.8|1834.8|1845.3|1839.3|1845.8|1839.8|1838.8|1832.8|336
1602770400000|2020-10-15 14:00:00|1845|1839|1849.3|1843.3|1849.8|1843.8|1842.8|1836.8|349
1602774000000|2020-10-15 15:00:00|1849|1843|1855.5|1849.5|1856.5|1850.5|1848|1842|378
1602777600000|2020-10-15 16:00:00|1855.8|1849.8|1856.8|1850.8|1858|1852|1855|1849|96
1602806400000|2020-10-16 00:00:00|1857.5|1851.5|1858.1|1852.1|1858.9|1852.9|1857|1851|23
1602810000000|2020-10-16 01:00:00|1858.4|1852.4|1855.9|1849.9|1859.5|1853.5|1855.5|1849.5|99
1602813600000|2020-10-16 02:00:00|1856|1850|1857.6|1851.6|1857.8|1851.8|1855.9|1849.9|32
1602817200000|2020-10-16 03:00:00|1857.8|1851.8|1858.4|1852.4|1859.8|1853.8|1856.8|1850.8|86
1602820800000|2020-10-16 04:00:00|1858.5|1852.5|1858.4|1852.4|1858.8|1852.8|1857.8|1851.8|27
1602824400000|2020-10-16 05:00:00|1858.5|1852.5|1855.5|1849.5|1858.6|1852.6|1853.9|1847.9|68
1602828000000|2020-10-16 06:00:00|1855.3|1849.3|1857.5|1851.5|1858|1852|1854.3|1848.3|105
1602831600000|2020-10-16 07:00:00|1857.8|1851.8|1864.8|1858.8|1865.8|1859.8|1857.5|1851.5|223
1602835200000|2020-10-16 08:00:00|1864.3|1858.3|1859.3|1853.3|1867|1861|1856.5|1850.5|266
1602838800000|2020-10-16 09:00:00|1859|1853|1860.8|1854.8|1861|1855|1856.3|1850.3|217
1602842400000|2020-10-16 10:00:00|1861|1855|1866.3|1860.3|1866.8|1860.8|1859.8|1853.8|212
1602846000000|2020-10-16 11:00:00|1866.8|1860.8|1866.8|1860.8|1867.8|1861.8|1864.8|1858.8|125
1602849600000|2020-10-16 12:00:00|1867.3|1861.3|1871.3|1865.3|1875|1869|1867.3|1861.3|245
1602853200000|2020-10-16 13:00:00|1871|1865|1872.8|1866.8|1873.5|1867.5|1869|1863|275
1602856800000|2020-10-16 14:00:00|1872.5|1866.5|1873.3|1867.3|1875|1869|1870.8|1864.8|340
1602860400000|2020-10-16 15:00:00|1873|1867|1867.8|1861.8|1875.3|1869.3|1864.5|1858.5|428
1602864000000|2020-10-16 16:00:00|1867.5|1861.5|1868.8|1862.8|1871.8|1865.8|1865.5|1859.5|111
1603065600000|2020-10-19 00:00:00|1870|1857|1869.6|1862.6|1870|1862.6|1866.5|1857|29
1603069200000|2020-10-19 01:00:00|1869.8|1862.8|1870.1|1863.1|1871.3|1864.3|1869|1862|97
1603072800000|2020-10-19 02:00:00|1870|1863|1868|1861|1870.1|1863.1|1867.1|1860.1|61
1603076400000|2020-10-19 03:00:00|1868.3|1861.3|1870.1|1863.1|1870.8|1863.8|1867.9|1860.9|66
1603080000000|2020-10-19 04:00:00|1870.5|1863.5|1870|1863|1870.9|1863.9|1869.8|1862.8|14
1603083600000|2020-10-19 05:00:00|1869.8|1862.8|1866.5|1859.5|1869.8|1862.8|1865.3|1858.3|165
1603087200000|2020-10-19 06:00:00|1866.6|1859.6|1867.8|1860.8|1868.8|1861.8|1864.8|1857.8|128
1603090800000|2020-10-19 07:00:00|1867.5|1860.5|1863.8|1856.8|1869.8|1862.8|1862.8|1855.8|143
1603094400000|2020-10-19 08:00:00|1864|1857|1861.8|1854.8|1864.3|1857.3|1860.8|1853.8|238
1603098000000|2020-10-19 09:00:00|1862.3|1855.3|1861.3|1855.3|1862.3|1856.3|1860.5|1854.3|59
1603101600000|2020-10-19 10:00:00|1861.5|1855.5|1855.5|1849.5|1862.3|1856.3|1855.5|1849.5|159
1603105200000|2020-10-19 11:00:00|1855.8|1849.8|1864|1858|1864.8|1858.8|1852|1846|400
1603108800000|2020-10-19 12:00:00|1864.3|1858.3|1860.3|1854.3|1866|1860|1858.8|1852.8|350
1603112400000|2020-10-19 13:00:00|1860|1854|1860.8|1854.8|1863|1857|1859|1853|352
1603116000000|2020-10-19 14:00:00|1861.5|1855.5|1858.8|1852.8|1865.5|1859.5|1858|1852|237
1603119600000|2020-10-19 15:00:00|1859|1853|1854.8|1848.8|1859.5|1853.5|1854.5|1848.5|183
1603123200000|2020-10-19 16:00:00|1855.3|1849.3|1847|1841|1855.3|1849.3|1845|1839|128
1603152000000|2020-10-20 00:00:00|1846.3|1840.3|1850.3|1844.3|1850.3|1844.3|1846.1|1840.1|43
1603155600000|2020-10-20 01:00:00|1850.1|1844.1|1854|1848|1854.6|1848.6|1849.5|1843.5|146
1603159200000|2020-10-20 02:00:00|1853.8|1847.8|1852.8|1846.8|1854.6|1848.6|1851.6|1845.6|43
1603162800000|2020-10-20 03:00:00|1852.5|1846.5|1852|1846|1853.8|1847.8|1852|1846|48
1603166400000|2020-10-20 04:00:00|1851.8|1845.8|1849.1|1843.1|1852.8|1846.8|1848.8|1842.8|35
1603170000000|2020-10-20 05:00:00|1848.9|1842.9|1849.9|1843.9|1849.9|1843.9|1846.3|1840.3|85
1603173600000|2020-10-20 06:00:00|1849.8|1843.8|1850.8|1844.8|1853.1|1847.1|1848.9|1842.9|109
1603177200000|2020-10-20 07:00:00|1850.5|1844.5|1847.8|1841.8|1851|1845|1839.5|1833.5|292
1603180800000|2020-10-20 08:00:00|1847.5|1841.5|1845.3|1839.3|1849.3|1843.3|1843|1837|168
1603184400000|2020-10-20 09:00:00|1845.5|1839.5|1848.5|1842.5|1849.8|1843.8|1845.5|1839.5|114
1603188000000|2020-10-20 10:00:00|1848.8|1842.8|1849.5|1843.5|1854|1848|1846.8|1840.8|148
1603191600000|2020-10-20 11:00:00|1849.8|1843.8|1846.3|1840.3|1850.3|1844.3|1845.3|1839.3|156
1603195200000|2020-10-20 12:00:00|1846.5|1840.5|1851|1845|1853.8|1847.8|1846.5|1840.5|204
1603198800000|2020-10-20 13:00:00|1850.8|1844.8|1850.8|1844.8|1851.5|1845.5|1845.8|1839.8|326
1603202400000|2020-10-20 14:00:00|1851|1845|1845.3|1839.3|1855.8|1849.8|1844.5|1838.5|322
1603206000000|2020-10-20 15:00:00|1845|1839|1837.3|1831.3|1846.8|1840.8|1833.5|1827.5|453
1603209600000|2020-10-20 16:00:00|1837|1831|1839.3|1833.3|1840.5|1834.5|1836.8|1830.8|112
1603238400000|2020-10-21 00:00:00|1843|1837|1843.1|1837.1|1844.6|1838.6|1842.8|1836.8|26
1603242000000|2020-10-21 01:00:00|1843.6|1837.6|1848.3|1842.3|1849|1843|1843.6|1837.6|81
1603245600000|2020-10-21 02:00:00|1848.8|1842.8|1849|1843|1849.6|1843.6|1847|1841|65
1603249200000|2020-10-21 03:00:00|1849.1|1843.1|1849.1|1843.1|1849.6|1843.6|1848.4|1842.4|28
1603252800000|2020-10-21 04:00:00|1848.9|1842.9|1849|1843|1849.6|1843.6|1847.8|1841.8|20
1603256400000|2020-10-21 05:00:00|1849.1|1843.1|1854.5|1848.5|1854.5|1848.5|1848|1842|122
1603260000000|2020-10-21 06:00:00|1854.4|1848.4|1852.5|1846.5|1857.8|1851.8|1852.5|1846.5|244
1603263600000|2020-10-21 07:00:00|1852.3|1846.3|1850.8|1844.8|1855|1849|1848.3|1842.3|146
1603267200000|2020-10-21 08:00:00|1850.5|1844.5|1852.8|1846.8|1856.8|1850.8|1849.5|1843.5|165
1603270800000|2020-10-21 09:00:00|1852.5|1846.5|1855.5|1849.5|1856|1850|1850.8|1844.8|98
1603274400000|2020-10-21 10:00:00|1855.3|1849.3|1853.3|1847.3|1855.8|1849.8|1853|1847|96
1603278000000|2020-10-21 11:00:00|1854|1848|1857.8|1851.8|1858.8|1852.8|1853.3|1847.3|124
1603281600000|2020-10-21 12:00:00|1857.3|1851.3|1857.8|1851.8|1862.5|1856.5|1857|1851|254
1603285200000|2020-10-21 13:00:00|1857.5|1851.5|1857.8|1851.8|1859.5|1853.5|1853.8|1847.8|251
1603288800000|2020-10-21 14:00:00|1857.3|1851.3|1855.5|1849.5|1862|1856|1854.5|1848.5|266
1603292400000|2020-10-21 15:00:00|1855.3|1849.3|1849.3|1843.3|1856.5|1850.5|1845.8|1839.8|389
1603296000000|2020-10-21 16:00:00|1849.5|1843.5|1849.8|1843.8|1850.5|1844.5|1848.8|1842.8|67
1603324800000|2020-10-22 00:00:00|1848|1842|1847.3|1841.3|1849.5|1843.5|1846.8|1840.8|48
1603328400000|2020-10-22 01:00:00|1847.6|1841.6|1850.9|1844.9|1851.3|1845.3|1846.9|1840.9|137
1603332000000|2020-10-22 02:00:00|1850.6|1844.6|1846.4|1840.4|1851.1|1845.1|1845.9|1839.9|66
1603335600000|2020-10-22 03:00:00|1846.6|1840.6|1845.6|1839.6|1846.8|1840.8|1845.3|1839.3|53
1603339200000|2020-10-22 04:00:00|1845.9|1839.9|1846|1840|1846.8|1840.8|1845.1|1839.1|36
1603342800000|2020-10-22 05:00:00|1845.9|1839.9|1843.5|1837.5|1845.9|1839.9|1841.3|1835.3|140
1603346400000|2020-10-22 06:00:00|1843.8|1837.8|1847.8|1841.8|1850.6|1844.6|1843.8|1837.8|128
1603350000000|2020-10-22 07:00:00|1847.5|1841.5|1844.8|1838.8|1848.3|1842.3|1843.3|1837.3|211
1603353600000|2020-10-22 08:00:00|1845|1839|1847.8|1841.8|1848.5|1842.5|1845|1839|124
1603357200000|2020-10-22 09:00:00|1848|1842|1845|1839|1848|1842|1843.3|1837.3|116
1603360800000|2020-10-22 10:00:00|1845.5|1839.5|1846.3|1840.3|1849.8|1843.8|1845.5|1839.5|97
1603364400000|2020-10-22 11:00:00|1846.5|1840.5|1842.8|1836.8|1847.3|1841.3|1840.8|1834.8|179
1603368000000|2020-10-22 12:00:00|1843.3|1837.3|1845.3|1839.3|1846.5|1840.5|1841|1835|251
1603371600000|2020-10-22 13:00:00|1845|1839|1846.8|1840.8|1849|1843|1844|1838|220
1603375200000|2020-10-22 14:00:00|1847|1841|1845.5|1839.5|1848.3|1842.3|1839.8|1833.8|255
1603378800000|2020-10-22 15:00:00|1845.3|1839.3|1843|1837|1852.5|1846.5|1843|1837|230
1603382400000|2020-10-22 16:00:00|1843.3|1837.3|1850.8|1844.8|1851.8|1845.8|1842.5|1836.5|110
1603411200000|2020-10-23 00:00:00|1850.4|1844.4|1849.8|1843.8|1850.4|1844.4|1849|1843|19
1603414800000|2020-10-23 01:00:00|1850.6|1844.6|1850.4|1844.4|1851.4|1845.4|1849|1843|59
1603418400000|2020-10-23 02:00:00|1850.1|1844.1|1851.4|1845.4|1851.4|1845.4|1849.9|1843.9|77
1603422000000|2020-10-23 03:00:00|1851.1|1845.1|1850.1|1844.1|1851.4|1845.4|1850.1|1844.1|13
1603425600000|2020-10-23 04:00:00|1849.5|1843.5|1846.8|1840.8|1849.5|1843.5|1846.8|1840.8|13
1603429200000|2020-10-23 05:00:00|1846.5|1840.5|1844.8|1838.8|1846.8|1840.8|1844.3|1838.3|49
1603432800000|2020-10-23 06:00:00|1844.5|1838.5|1846|1840|1847.6|1841.6|1841.4|1835.4|183
1603436400000|2020-10-23 07:00:00|1845.8|1839.8|1844|1838|1847.3|1841.3|1840|1834|266
1603440000000|2020-10-23 08:00:00|1844.3|1838.3|1843.5|1837.5|1845|1839|1841.8|1835.8|107
1603443600000|2020-10-23 09:00:00|1843.3|1837.3|1845.3|1839.3|1846|1840|1843.3|1837.3|75
1603447200000|2020-10-23 10:00:00|1845.5|1839.5|1845.8|1839.8|1847.5|1841.5|1844.8|1838.8|80
1603450800000|2020-10-23 11:00:00|1845.5|1839.5|1844.8|1838.8|1847.5|1841.5|1844.3|1838.3|128
1603454400000|2020-10-23 12:00:00|1844.5|1838.5|1846.8|1840.8|1846.8|1840.8|1843.8|1837.8|147
1603458000000|2020-10-23 13:00:00|1846.5|1840.5|1845|1839|1847.3|1841.3|1843.3|1837.3|196
1603461600000|2020-10-23 14:00:00|1844.8|1838.8|1842.5|1836.5|1847.3|1841.3|1839.8|1833.8|247
1603465200000|2020-10-23 15:00:00|1842.8|1836.8|1846.3|1840.3|1846.5|1840.5|1839.3|1833.3|237
1603468800000|2020-10-23 16:00:00|1845.8|1839.8|1845.3|1839.3|1846.5|1840.5|1843.8|1837.8|89
1603674000000|2020-10-26 01:00:00|1848.5|1836.5|1849|1843|1849.8|1843.8|1845.8|1836.5|70
1603677600000|2020-10-26 02:00:00|1848.8|1842.8|1850.5|1844.5|1851.5|1845.5|1848.8|1842.8|30
1603681200000|2020-10-26 03:00:00|1850.3|1844.3|1850.8|1844.8|1851.3|1845.3|1849.5|1843.5|17
1603684800000|2020-10-26 04:00:00|1851|1845|1851.8|1845.8|1851.8|1845.8|1851|1845|4
1603688400000|2020-10-26 05:00:00|1850.5|1844.5|1845.3|1839.3|1850.5|1844.5|1845.3|1839.3|21
1603692000000|2020-10-26 06:00:00|1844.8|1838.8|1844.5|1838.5|1846|1840|1844.3|1838.3|38
1603695600000|2020-10-26 07:00:00|1845.3|1839.3|1839.3|1833.3|1845.8|1839.8|1836|1830|128
1603699200000|2020-10-26 08:00:00|1839|1833|1840|1834|1843.3|1837.3|1836|1830|237
1603702800000|2020-10-26 09:00:00|1840.3|1834.3|1842.8|1836.8|1844|1838|1838|1832|194
1603706400000|2020-10-26 10:00:00|1842.5|1836.5|1845.5|1839.5|1847.3|1841.3|1841.3|1835.3|114
1603710000000|2020-10-26 11:00:00|1845.3|1839.3|1846.3|1840.3|1849.8|1843.8|1845.3|1839.3|145
1603713600000|2020-10-26 12:00:00|1846.5|1840.5|1841.3|1835.3|1848.3|1842.3|1838.8|1832.8|247
1603717200000|2020-10-26 13:00:00|1841|1835|1843.8|1837.8|1844.8|1838.8|1840|1834|300
1603720800000|2020-10-26 14:00:00|1844|1838|1835.8|1829.8|1846.5|1840.5|1835.3|1829.3|225
1603724400000|2020-10-26 15:00:00|1835.5|1829.5|1829.8|1823.8|1836.8|1830.8|1828.3|1822.3|187
1603728000000|2020-10-26 16:00:00|1830|1824|1827|1821|1835.3|1829.3|1827|1821|221
1603731600000|2020-10-26 17:00:00|1827.3|1821.3|1825.5|1819.5|1827.3|1821.3|1824.8|1818.8|85
1603760400000|2020-10-27 01:00:00|1828.3|1816.3|1831.8|1825.8|1832.4|1826.4|1826.8|1816.3|143
1603764000000|2020-10-27 02:00:00|1832|1826|1833.6|1827.6|1834.1|1828.1|1832|1826|62
1603767600000|2020-10-27 03:00:00|1833.5|1827.5|1834.1|1828.1|1834.5|1828.5|1833.4|1827.4|67
1603771200000|2020-10-27 04:00:00|1833.9|1827.9|1834.3|1828.3|1834.6|1828.6|1833.6|1827.6|47
1603774800000|2020-10-27 05:00:00|1834.4|1828.4|1835.6|1829.6|1835.6|1829.6|1833.8|1827.8|43
1603778400000|2020-10-27 06:00:00|1835.8|1829.8|1833.6|1827.6|1837|1831|1833.5|1827.5|71
1603782000000|2020-10-27 07:00:00|1833.5|1827.5|1828.3|1822.3|1834.3|1828.3|1826.5|1820.5|103
1603785600000|2020-10-27 08:00:00|1828|1822|1827.3|1821.3|1829.8|1823.8|1824.3|1818.3|279
1603789200000|2020-10-27 09:00:00|1827.5|1821.5|1825.3|1819.3|1828|1822|1824.3|1818.3|120
1603792800000|2020-10-27 10:00:00|1825.5|1819.5|1825.8|1819.8|1826.8|1820.8|1825.3|1819.3|65
1603796400000|2020-10-27 11:00:00|1825.5|1819.5|1826.8|1820.8|1827|1821|1824.8|1818.8|35
1603800000000|2020-10-27 12:00:00|1827|1821|1825.8|1819.8|1827.5|1821.5|1824.3|1818.3|106
1603803600000|2020-10-27 13:00:00|1825.5|1819.5|1826|1820|1829.8|1823.8|1823.8|1817.8|282
1603807200000|2020-10-27 14:00:00|1826.3|1820.3|1821.5|1815.5|1826.3|1820.3|1815.3|1809.3|375
1603810800000|2020-10-27 15:00:00|1821.3|1815.3|1821.8|1815.8|1823.3|1817.3|1818.3|1812.3|331
1603814400000|2020-10-27 16:00:00|1822|1816|1827.8|1821.8|1828|1822|1816|1810|319
1603818000000|2020-10-27 17:00:00|1827.5|1821.5|1823.8|1817.8|1827.5|1821.5|1823.8|1817.8|61
1603846800000|2020-10-28 01:00:00|1825.3|1813.3|1820.6|1814.6|1825.3|1816.1|1819.8|1813.3|105
1603850400000|2020-10-28 02:00:00|1820.5|1814.5|1819.3|1813.3|1821.3|1815.3|1819|1813|70
1603854000000|2020-10-28 03:00:00|1818.8|1812.8|1819.1|1813.1|1819.5|1813.5|1817.8|1811.8|39
1603857600000|2020-10-28 04:00:00|1819|1813|1817.9|1811.9|1819|1813|1817.9|1811.9|23
1603861200000|2020-10-28 05:00:00|1818.4|1812.4|1821.9|1815.9|1822.3|1816.3|1818.1|1812.1|61
1603864800000|2020-10-28 06:00:00|1821.8|1815.8|1821.8|1815.8|1824.8|1818.8|1820.5|1814.5|166
1603868400000|2020-10-28 07:00:00|1822.8|1816.8|1820.8|1814.8|1824.6|1818.6|1819.8|1813.8|195
1603872000000|2020-10-28 08:00:00|1820.5|1814.5|1818.8|1812.8|1820.8|1814.8|1814.8|1808.8|200
1603875600000|2020-10-28 09:00:00|1818.5|1812.5|1823.8|1817.8|1823.8|1817.8|1817.3|1811.3|148
1603879200000|2020-10-28 10:00:00|1823.5|1817.5|1824.8|1818.8|1824.8|1818.8|1822.3|1816.3|46
1603882800000|2020-10-28 11:00:00|1824.5|1818.5|1825.3|1819.3|1826.3|1820.3|1823.3|1817.3|60
1603886400000|2020-10-28 12:00:00|1825|1819|1818.3|1812.3|1826.3|1820.3|1816.3|1810.3|292
1603890000000|2020-10-28 13:00:00|1818|1812|1816.3|1810.3|1819.3|1813.3|1814.3|1808.3|395
1603893600000|2020-10-28 14:00:00|1816.5|1810.5|1810.3|1804.3|1816.8|1810.8|1808.5|1802.5|188
1603897200000|2020-10-28 15:00:00|1810|1804|1809|1803|1812.8|1806.8|1805.8|1799.8|294
1603900800000|2020-10-28 16:00:00|1809.5|1803.5|1807.8|1801.8|1814.3|1808.3|1806.8|1800.8|395
1603904400000|2020-10-28 17:00:00|1808|1802|1814.3|1808.3|1815.3|1809.3|1807.5|1801.5|130
1603933200000|2020-10-29 01:00:00|1816.5|1804.5|1813|1807|1816.5|1807|1809.8|1803.8|115
1603936800000|2020-10-29 02:00:00|1812|1806|1813.8|1807.8|1813.8|1807.8|1812|1806|47
1603940400000|2020-10-29 03:00:00|1813.3|1807.3|1814.3|1808.3|1814.8|1808.8|1813|1807|37
1603944000000|2020-10-29 04:00:00|1813.9|1807.9|1811.8|1805.8|1814.3|1808.3|1811.8|1805.8|62
1603947600000|2020-10-29 05:00:00|1812|1806|1816.4|1810.4|1816.8|1810.8|1811.9|1805.9|118
1603951200000|2020-10-29 06:00:00|1816.3|1810.3|1817.8|1811.8|1819.6|1813.6|1816.3|1810.3|106
1603954800000|2020-10-29 07:00:00|1817.5|1811.5|1814|1808|1818.3|1812.3|1812.5|1806.5|182
1603958400000|2020-10-29 08:00:00|1813.8|1807.8|1808.8|1802.8|1815.3|1809.3|1804.8|1798.8|266
1603962000000|2020-10-29 09:00:00|1808.5|1802.5|1803.3|1797.3|1809.3|1803.3|1801.5|1795.5|179
1603965600000|2020-10-29 10:00:00|1802.8|1796.8|1800.3|1794.3|1802.8|1796.8|1797.3|1791.3|181
1603969200000|2020-10-29 11:00:00|1800|1794|1799.3|1793.3|1800.8|1794.8|1797.5|1791.5|116
1603972800000|2020-10-29 12:00:00|1798.8|1792.8|1796.3|1790.3|1800.8|1794.8|1796.3|1790.3|220
1603976400000|2020-10-29 13:00:00|1796.5|1790.5|1802.3|1796.3|1804|1798|1796.3|1790.3|348
1603980000000|2020-10-29 14:00:00|1802|1796|1806.8|1800.8|1809.3|1803.3|1799.8|1793.8|297
1603983600000|2020-10-29 15:00:00|1806.3|1800.3|1807|1801|1807.5|1801.5|1801|1795|340
1603987200000|2020-10-29 16:00:00|1807.3|1801.3|1803.5|1797.5|1809|1803|1801.8|1795.8|299
1603990800000|2020-10-29 17:00:00|1803.3|1797.3|1808|1802|1808|1802|1803|1797|47
1604019600000|2020-10-30 01:00:00|1811.5|1799.5|1813.8|1807.8|1816|1810|1809.5|1799.5|117
1604023200000|2020-10-30 02:00:00|1813.5|1807.5|1816.3|1810.3|1817.5|1811.5|1812.8|1806.8|61
1604026800000|2020-10-30 03:00:00|1816.6|1810.6|1818|1812|1818.3|1812.3|1814.1|1808.1|94
1604030400000|2020-10-30 04:00:00|1817.8|1811.8|1817.3|1811.3|1818|1812|1816.6|1810.6|15
1604034000000|2020-10-30 05:00:00|1817.1|1811.1|1808.5|1802.5|1817.1|1811.1|1806.9|1800.9|209
1604037600000|2020-10-30 06:00:00|1808.3|1802.3|1805.8|1799.8|1809.5|1803.5|1802|1796|250
1604041200000|2020-10-30 07:00:00|1805.6|1799.6|1810.8|1804.8|1810.9|1804.9|1803.9|1797.9|214
1604044800000|2020-10-30 08:00:00|1811.5|1805.5|1816.8|1810.8|1821.3|1815.3|1809.8|1803.8|344
1604048400000|2020-10-30 09:00:00|1817.8|1811.8|1823|1817|1825|1819|1817.8|1811.8|268
1604052000000|2020-10-30 10:00:00|1822.8|1816.8|1823.3|1817.3|1824.8|1818.8|1818.3|1812.3|212
1604055600000|2020-10-30 11:00:00|1823.5|1817.5|1823.8|1817.8|1828.3|1822.3|1823|1817|182
1604059200000|2020-10-30 12:00:00|1823.3|1817.3|1826.3|1820.3|1829.8|1823.8|1823|1817|290
1604062800000|2020-10-30 13:00:00|1826.8|1820.8|1837|1831|1837.5|1831.5|1825.5|1819.5|540
1604066400000|2020-10-30 14:00:00|1837.3|1831.3|1844.8|1838.8|1847.8|1841.8|1833|1827|438
1604070000000|2020-10-30 15:00:00|1845.3|1839.3|1837.3|1831.3|1850.5|1844.5|1835.5|1829.5|565
1604073600000|2020-10-30 16:00:00|1837|1831|1851.5|1845.5|1853.3|1847.3|1835.3|1829.3|849
1604077200000|2020-10-30 17:00:00|1851.8|1845.8|1851.8|1845.8|1855|1849|1849.5|1843.5|126
1604278800000|2020-11-02 01:00:00|1853.5|1841.5|1849.5|1843.5|1853.5|1844.8|1841.8|1835.8|169
1604282400000|2020-11-02 02:00:00|1849.8|1843.8|1851.5|1845.5|1852.4|1846.4|1848.4|1842.4|66
1604286000000|2020-11-02 03:00:00|1851.8|1845.8|1850.6|1844.6|1852.6|1846.6|1850.4|1844.4|38
1604289600000|2020-11-02 04:00:00|1850.5|1844.5|1849.6|1843.6|1850.6|1844.6|1849.1|1843.1|20
1604293200000|2020-11-02 05:00:00|1849.9|1843.9|1848.6|1842.6|1850.3|1844.3|1846.5|1840.5|89
1604296800000|2020-11-02 06:00:00|1848.4|1842.4|1848.9|1842.9|1850.8|1844.8|1847.6|1841.6|179
1604300400000|2020-11-02 07:00:00|1848.8|1842.8|1846|1840|1849.3|1843.3|1843.8|1837.8|142
1604304000000|2020-11-02 08:00:00|1845.8|1839.8|1848.5|1842.5|1850.8|1844.8|1843.5|1837.5|318
1604307600000|2020-11-02 09:00:00|1848.8|1842.8|1844.8|1838.8|1849.8|1843.8|1844.3|1838.3|237
1604311200000|2020-11-02 10:00:00|1844.5|1838.5|1839.8|1833.8|1844.8|1838.8|1837.8|1831.8|170
1604314800000|2020-11-02 11:00:00|1839.5|1833.5|1842.3|1836.3|1843.5|1837.5|1839|1833|123
1604318400000|2020-11-02 12:00:00|1842|1836|1842.3|1836.3|1844|1838|1839.8|1833.8|195
1604322000000|2020-11-02 13:00:00|1842.5|1836.5|1847.6|1841.6|1849.6|1843.6|1842.5|1836.5|408
1604325600000|2020-11-02 14:00:00|1847.4|1841.4|1859|1853|1860.5|1854.5|1846.6|1840.6|256
1604329200000|2020-11-02 15:00:00|1859.3|1853.3|1870|1864|1872.3|1866.3|1859|1853|528
1604332800000|2020-11-02 16:00:00|1869|1863|1875.8|1869.8|1877.3|1871.3|1861.3|1855.3|439
1604336400000|2020-11-02 17:00:00|1875.3|1869.3|1874.8|1868.8|1876.5|1870.5|1871.8|1865.8|73
1604365200000|2020-11-03 01:00:00|1874.3|1868.3|1873.3|1867.3|1874.3|1868.3|1869.9|1863.9|157
1604368800000|2020-11-03 02:00:00|1873.5|1867.5|1867.4|1861.4|1874|1868|1866.3|1860.3|138
1604372400000|2020-11-03 03:00:00|1867.1|1861.1|1868.3|1862.3|1868.3|1862.3|1865.8|1859.8|52
1604376000000|2020-11-03 04:00:00|1868.4|1862.4|1868.6|1862.6|1870|1864|1868.4|1862.4|11
1604379600000|2020-11-03 05:00:00|1868.9|1862.9|1868.9|1862.9|1869.5|1863.5|1866.4|1860.4|69
1604383200000|2020-11-03 06:00:00|1869.1|1863.1|1872.1|1866.1|1875.5|1869.5|1865.5|1859.5|162
1604386800000|2020-11-03 07:00:00|1873.1|1867.1|1875.8|1869.8|1876.8|1870.8|1872.3|1866.3|151
1604390400000|2020-11-03 08:00:00|1875.5|1869.5|1882.6|1876.6|1885.9|1879.9|1874.8|1868.8|388
1604394000000|2020-11-03 09:00:00|1883.1|1877.1|1879.9|1873.9|1883.9|1877.9|1875.6|1869.6|316
1604397600000|2020-11-03 10:00:00|1879.6|1873.6|1886.3|1880.3|1888.3|1882.3|1879.6|1873.6|320
1604401200000|2020-11-03 11:00:00|1886.5|1880.5|1890.3|1884.3|1894.8|1888.8|1886.3|1880.3|232
1604404800000|2020-11-03 12:00:00|1890.5|1884.5|1895.8|1889.8|1895.8|1889.8|1890.3|1884.3|213
1604408400000|2020-11-03 13:00:00|1896|1890|1895.3|1889.3|1897|1891|1892|1886|443
1604412000000|2020-11-03 14:00:00|1895|1889|1901.3|1895.3|1901.3|1895.3|1894.8|1888.8|213
1604415600000|2020-11-03 15:00:00|1901.5|1895.5|1906.3|1900.3|1906.3|1900.3|1900.5|1894.5|319
1604419200000|2020-11-03 16:00:00|1906|1900|1903|1897|1909.8|1903.8|1901.5|1895.5|263
1604422800000|2020-11-03 17:00:00|1902.8|1896.8|1902|1896|1906.8|1900.8|1901.3|1895.3|110
1604451600000|2020-11-04 01:00:00|1889.4|1883.4|1887.6|1881.6|1897.3|1891.3|1884.3|1878.3|301
1604455200000|2020-11-04 02:00:00|1887|1881|1871.8|1865.8|1887.8|1881.8|1863.1|1857.1|391
1604458800000|2020-11-04 03:00:00|1872.9|1866.9|1886.5|1880.5|1886.6|1880.6|1872.1|1866.1|202
1604462400000|2020-11-04 04:00:00|1886|1880|1888.3|1882.3|1890.6|1884.6|1885|1879|97
1604466000000|2020-11-04 05:00:00|1888|1882|1886.8|1880.8|1889.1|1883.1|1880.3|1874.3|236
1604469600000|2020-11-04 06:00:00|1886.5|1880.5|1882.4|1876.4|1894.4|1888.4|1882.4|1876.4|358
1604473200000|2020-11-04 07:00:00|1882.6|1876.6|1869.8|1863.8|1885.5|1879.5|1861.1|1855.1|440
1604476800000|2020-11-04 08:00:00|1870|1864|1858.3|1852.3|1876.5|1870.5|1857.8|1851.8|580
1604480400000|2020-11-04 09:00:00|1858|1852|1863.3|1857.3|1866.8|1860.8|1857.8|1851.8|476
1604484000000|2020-11-04 10:00:00|1863.8|1857.8|1861.3|1855.3|1866.5|1860.5|1861.3|1855.3|207
1604487600000|2020-11-04 11:00:00|1861|1855|1872.5|1866.5|1872.5|1866.5|1860.3|1854.3|210
1604491200000|2020-11-04 12:00:00|1873|1867|1891|1885|1893.3|1887.3|1873|1867|592
1604494800000|2020-11-04 13:00:00|1891.3|1885.3|1883.8|1877.8|1896|1890|1882.8|1876.8|533
1604498400000|2020-11-04 14:00:00|1884|1878|1893.5|1887.5|1893.5|1887.5|1882.8|1876.8|498
1604502000000|2020-11-04 15:00:00|1893.3|1887.3|1907.8|1901.8|1910.8|1904.8|1887.5|1881.5|609
1604505600000|2020-11-04 16:00:00|1907.5|1901.5|1910|1904|1915.8|1909.8|1900.3|1894.3|550
1604509200000|2020-11-04 17:00:00|1909.8|1903.8|1908.6|1902.6|1909.8|1903.8|1902.3|1896.3|111
1604538000000|2020-11-05 01:00:00|1910.3|1904.3|1899.4|1893.4|1910.3|1904.3|1899|1893|162
1604541600000|2020-11-05 02:00:00|1899.1|1893.1|1904.8|1898.8|1905.3|1899.3|1897.4|1891.4|114
1604545200000|2020-11-05 03:00:00|1904.5|1898.5|1904.6|1898.6|1905.5|1899.5|1903.1|1897.1|50
1604548800000|2020-11-05 04:00:00|1904.4|1898.4|1904.8|1898.8|1907|1901|1904|1898|21
1604552400000|2020-11-05 05:00:00|1904|1898|1908.6|1902.6|1908.6|1902.6|1904|1898|70
1604556000000|2020-11-05 06:00:00|1908.4|1902.4|1904.3|1898.3|1908.8|1902.8|1904.3|1898.3|77
1604559600000|2020-11-05 07:00:00|1903.5|1897.5|1903.5|1897.5|1904.6|1898.6|1899|1893|192
1604563200000|2020-11-05 08:00:00|1903.3|1897.3|1896|1890|1903.5|1897.5|1893.8|1887.8|299
1604566800000|2020-11-05 09:00:00|1896.3|1890.3|1897.3|1891.3|1897.8|1891.8|1891.8|1885.8|187
1604570400000|2020-11-05 10:00:00|1897|1891|1899|1893|1901.5|1895.5|1896|1890|203
1604574000000|2020-11-05 11:00:00|1900|1894|1899.5|1893.5|1902.3|1896.3|1899|1893|190
1604577600000|2020-11-05 12:00:00|1899.3|1893.3|1900.3|1894.3|1903.3|1897.3|1897.5|1891.5|233
1604581200000|2020-11-05 13:00:00|1900.5|1894.5|1900|1894|1903.3|1897.3|1897|1891|386
1604584800000|2020-11-05 14:00:00|1899.8|1893.8|1897.5|1891.5|1903|1897|1894.8|1888.8|321
1604588400000|2020-11-05 15:00:00|1897.8|1891.8|1896.3|1890.3|1902.8|1896.8|1894.5|1888.5|420
1604592000000|2020-11-05 16:00:00|1896|1890|1894.8|1888.8|1902.8|1896.8|1893.8|1887.8|333
1604595600000|2020-11-05 17:00:00|1894.5|1888.5|1890.9|1884.9|1894.8|1888.8|1887.8|1881.8|115
1604624400000|2020-11-06 01:00:00|1896.6|1890.6|1899.1|1893.1|1899.5|1893.5|1895.3|1889.3|146
1604628000000|2020-11-06 02:00:00|1898.9|1892.9|1897.8|1891.8|1899.5|1893.5|1896.8|1890.8|40
1604631600000|2020-11-06 03:00:00|1897.5|1891.5|1898|1892|1898.8|1892.8|1897.4|1891.4|27
1604635200000|2020-11-06 04:00:00|1897.8|1891.8|1898|1892|1898.8|1892.8|1896.9|1890.9|21
1604638800000|2020-11-06 05:00:00|1898.3|1892.3|1898.5|1892.5|1898.6|1892.6|1896.3|1890.3|80
1604642400000|2020-11-06 06:00:00|1898.3|1892.3|1897.5|1891.5|1899.5|1893.5|1896.8|1890.8|119
1604646000000|2020-11-06 07:00:00|1897.8|1891.8|1901|1895|1901.8|1895.8|1897.5|1891.5|96
1604649600000|2020-11-06 08:00:00|1901.3|1895.3|1897.8|1891.8|1902.5|1896.5|1896.8|1890.8|215
1604653200000|2020-11-06 09:00:00|1898|1892|1897.8|1891.8|1901.8|1895.8|1895.3|1889.3|137
1604656800000|2020-11-06 10:00:00|1898|1892|1902.9|1896.9|1902.9|1896.9|1897.3|1891.3|123
1604660400000|2020-11-06 11:00:00|1903.1|1897.1|1906.6|1900.6|1907.9|1901.9|1902.9|1896.9|180
1604664000000|2020-11-06 12:00:00|1906.9|1900.9|1906.6|1900.6|1907.9|1901.9|1905.1|1899.1|186
1604667600000|2020-11-06 13:00:00|1906.9|1900.9|1911.4|1905.4|1911.4|1905.4|1906.9|1900.9|175
1604671200000|2020-11-06 14:00:00|1911.6|1905.6|1908.9|1902.9|1915.9|1909.9|1905.1|1899.1|389
1604674800000|2020-11-06 15:00:00|1909.1|1903.1|1912.4|1906.4|1917.9|1911.9|1908.9|1902.9|338
1604678400000|2020-11-06 16:00:00|1912.1|1906.1|1906.6|1900.6|1915.9|1909.9|1902.1|1896.1|540
1604682000000|2020-11-06 17:00:00|1905.9|1899.9|1903.1|1897.1|1906.6|1900.6|1900.6|1894.6|70
1604883600000|2020-11-09 01:00:00|1906|1894|1914.4|1908.4|1921.6|1915.6|1906|1894|171
1604887200000|2020-11-09 02:00:00|1913.9|1907.9|1916.9|1910.9|1917.1|1911.1|1913.6|1907.6|56
1604890800000|2020-11-09 03:00:00|1917.6|1911.6|1920.1|1914.1|1920.4|1914.4|1917.6|1911.6|78
1604894400000|2020-11-09 04:00:00|1919.9|1913.9|1915.6|1909.6|1920.1|1914.1|1915.4|1909.4|39
1604898000000|2020-11-09 05:00:00|1915.9|1909.9|1915.1|1909.1|1916.9|1910.9|1913.6|1907.6|89
1604901600000|2020-11-09 06:00:00|1914.6|1908.6|1913.9|1907.9|1916.1|1910.1|1909.9|1903.9|163
1604905200000|2020-11-09 07:00:00|1913.6|1907.6|1911.6|1905.6|1914.4|1908.4|1909.9|1903.9|123
1604908800000|2020-11-09 08:00:00|1911.4|1905.4|1911.8|1905.8|1915.4|1909.4|1908.9|1902.9|264
1604912400000|2020-11-09 09:00:00|1911.5|1905.5|1911.3|1905.3|1913.8|1907.8|1906.8|1900.8|241
1604916000000|2020-11-09 10:00:00|1910.8|1904.8|1916.8|1910.8|1917.8|1911.8|1910.5|1904.5|195
1604919600000|2020-11-09 11:00:00|1916.3|1910.3|1929|1923|1929.8|1923.8|1915|1909|479
1604923200000|2020-11-09 12:00:00|1928.5|1922.5|1933.8|1927.8|1934.5|1928.5|1926.5|1920.5|575
1604926800000|2020-11-09 13:00:00|1933.5|1927.5|1928.8|1922.8|1936.5|1930.5|1925.5|1919.5|575
1604930400000|2020-11-09 14:00:00|1929|1923|1929|1923|1937|1931|1927.3|1921.3|485
1604934000000|2020-11-09 15:00:00|1928.8|1922.8|1923.6|1917.6|1932.1|1926.1|1918.6|1912.6|657
1604937600000|2020-11-09 16:00:00|1923.9|1917.9|1903.9|1897.9|1924.1|1918.1|1892.1|1886.1|759
1604941200000|2020-11-09 17:00:00|1904.1|1898.1|1903.5|1897.5|1905.4|1899.4|1902.9|1896.9|99
1604970000000|2020-11-10 01:00:00|1905.1|1899.1|1907.4|1901.4|1908.1|1902.1|1904.1|1898.1|86
1604973600000|2020-11-10 02:00:00|1907.1|1901.1|1909.6|1903.6|1909.6|1903.6|1907.1|1901.1|54
1604977200000|2020-11-10 03:00:00|1909.9|1903.9|1910.4|1904.4|1910.9|1904.9|1907.1|1901.1|133
1604980800000|2020-11-10 04:00:00|1910.1|1904.1|1910.1|1904.1|1910.6|1904.6|1909.4|1903.4|47
1604984400000|2020-11-10 05:00:00|1910.4|1904.4|1902.1|1896.1|1911.1|1905.1|1901.9|1895.9|158
1604988000000|2020-11-10 06:00:00|1901.9|1895.9|1903.9|1897.9|1906.4|1900.4|1900.4|1894.4|153
1604991600000|2020-11-10 07:00:00|1904.1|1898.1|1903.1|1897.1|1905.6|1899.6|1900.9|1894.9|129
1604995200000|2020-11-10 08:00:00|1903.4|1897.4|1905.6|1899.6|1907.9|1901.9|1902.9|1896.9|376
1604998800000|2020-11-10 09:00:00|1905.9|1899.9|1909.1|1903.1|1911.9|1905.9|1905.9|1899.9|350
1605002400000|2020-11-10 10:00:00|1909.4|1903.4|1905.4|1899.4|1909.9|1903.9|1900.9|1894.9|434
1605006000000|2020-11-10 11:00:00|1905.1|1899.1|1906.1|1900.1|1908.1|1902.1|1904.4|1898.4|148
1605009600000|2020-11-10 12:00:00|1906.4|1900.4|1901.6|1895.6|1907.4|1901.4|1901.4|1895.4|256
1605013200000|2020-11-10 13:00:00|1901.9|1895.9|1900.1|1894.1|1907.4|1901.4|1898.4|1892.4|464
1605016800000|2020-11-10 14:00:00|1899.9|1893.9|1907.1|1901.1|1909.6|1903.6|1898.1|1892.1|371
1605020400000|2020-11-10 15:00:00|1906.6|1900.6|1910.4|1904.4|1911.9|1905.9|1905.4|1899.4|404
1605024000000|2020-11-10 16:00:00|1910.6|1904.6|1912.9|1906.9|1915.1|1909.1|1908.6|1902.6|409
1605027600000|2020-11-10 17:00:00|1912.6|1906.6|1915.9|1909.9|1915.9|1909.9|1912.4|1906.4|96
1605056400000|2020-11-11 01:00:00|1914.6|1908.6|1924.4|1918.4|1924.4|1918.4|1913.9|1907.9|98
1605060000000|2020-11-11 02:00:00|1924.6|1918.6|1927.6|1921.6|1930.1|1924.1|1924.1|1918.1|86
1605063600000|2020-11-11 03:00:00|1927.9|1921.9|1928.1|1922.1|1931.1|1925.1|1927.6|1921.6|76
1605067200000|2020-11-11 04:00:00|1927.9|1921.9|1927.1|1921.1|1928.1|1922.1|1927.1|1921.1|4
1605070800000|2020-11-11 05:00:00|1927.4|1921.4|1931.1|1925.1|1931.6|1925.6|1926.4|1920.4|71
1605074400000|2020-11-11 06:00:00|1931.4|1925.4|1919.4|1913.4|1931.6|1925.6|1917.9|1911.9|215
1605078000000|2020-11-11 07:00:00|1919.6|1913.6|1919.6|1913.6|1926.1|1920.1|1918.6|1912.6|222
1605081600000|2020-11-11 08:00:00|1919.1|1913.1|1915.4|1909.4|1925.4|1919.4|1914.9|1908.9|375
1605085200000|2020-11-11 09:00:00|1915.9|1909.9|1921.6|1915.6|1922.4|1916.4|1913.1|1907.1|307
1605088800000|2020-11-11 10:00:00|1921.9|1915.9|1927.9|1921.9|1928.1|1922.1|1921.9|1915.9|166
1605092400000|2020-11-11 11:00:00|1927.6|1921.6|1924.6|1918.6|1929.1|1923.1|1922.6|1916.6|194
1605096000000|2020-11-11 12:00:00|1924.4|1918.4|1923.4|1917.4|1929.1|1923.1|1923.4|1917.4|196
1605099600000|2020-11-11 13:00:00|1923.1|1917.1|1920.4|1914.4|1926.9|1920.9|1919.1|1913.1|471
1605103200000|2020-11-11 14:00:00|1920.1|1914.1|1921.1|1915.1|1922.6|1916.6|1916.4|1910.4|357
1605106800000|2020-11-11 15:00:00|1920.6|1914.6|1919.5|1913.5|1920.9|1914.9|1915.8|1909.8|273
1605110400000|2020-11-11 16:00:00|1919.3|1913.3|1918.3|1912.3|1924.5|1918.5|1918.3|1912.3|344
1605114000000|2020-11-11 17:00:00|1918.8|1912.8|1919.3|1913.3|1922.5|1916.5|1917.5|1911.5|125
1605142800000|2020-11-12 01:00:00|1920.3|1914.3|1925|1919|1926.6|1920.6|1920.3|1914.3|167
1605146400000|2020-11-12 02:00:00|1924.3|1918.3|1921.6|1915.6|1924.3|1918.3|1918.5|1912.5|172
1605150000000|2020-11-12 03:00:00|1921|1915|1926.3|1920.3|1926.3|1920.3|1918.4|1912.4|207
1605153600000|2020-11-12 04:00:00|1926.6|1920.6|1927.1|1921.1|1927.8|1921.8|1926|1920|49
1605157200000|2020-11-12 05:00:00|1926.8|1920.8|1926.8|1920.8|1927.3|1921.3|1922.3|1916.3|165
1605160800000|2020-11-12 06:00:00|1927|1921|1926.5|1920.5|1929.4|1923.4|1925.1|1919.1|156
1605164400000|2020-11-12 07:00:00|1926.8|1920.8|1929.3|1923.3|1929.8|1923.8|1926.4|1920.4|136
1605168000000|2020-11-12 08:00:00|1929.8|1923.8|1930|1924|1932|1926|1928.3|1922.3|191
1605171600000|2020-11-12 09:00:00|1930.3|1924.3|1931|1925|1932.3|1926.3|1927.5|1921.5|201
1605175200000|2020-11-12 10:00:00|1931.3|1925.3|1930.3|1924.3|1931.8|1925.8|1927|1921|117
1605178800000|2020-11-12 11:00:00|1930.5|1924.5|1929.8|1923.8|1931.5|1925.5|1928.5|1922.5|91
1605182400000|2020-11-12 12:00:00|1930|1924|1926.3|1920.3|1930.5|1924.5|1923.8|1917.8|219
1605186000000|2020-11-12 13:00:00|1926.5|1920.5|1931.3|1925.3|1931.3|1925.3|1925.3|1919.3|216
1605189600000|2020-11-12 14:00:00|1931.5|1925.5|1932.8|1926.8|1932.8|1926.8|1927.8|1921.8|209
1605193200000|2020-11-12 15:00:00|1933.3|1927.3|1936.3|1930.3|1938|1932|1933.3|1927.3|186
1605196800000|2020-11-12 16:00:00|1936.5|1930.5|1931|1925|1937.3|1931.3|1930.8|1924.8|272
1605200400000|2020-11-12 17:00:00|1930.8|1924.8|1929|1923|1931.8|1925.8|1928.8|1922.8|71
1605229200000|2020-11-13 01:00:00|1928|1922|1932.5|1926.5|1934.8|1928.8|1925.1|1919.1|320
1605232800000|2020-11-13 02:00:00|1931.9|1925.9|1931.3|1925.3|1934.6|1928.6|1930.3|1924.3|137
1605236400000|2020-11-13 03:00:00|1931.1|1925.1|1933.5|1927.5|1934.8|1928.8|1930.3|1924.3|120
1605240000000|2020-11-13 04:00:00|1933.4|1927.4|1934.6|1928.6|1934.8|1928.8|1933.4|1927.4|20
1605243600000|2020-11-13 05:00:00|1934|1928|1934.9|1928.9|1935.6|1929.6|1932.9|1926.9|99
1605247200000|2020-11-13 06:00:00|1934.8|1928.8|1941|1935|1943.3|1937.3|1933.8|1927.8|166
1605250800000|2020-11-13 07:00:00|1940.8|1934.8|1941.8|1935.8|1942|1936|1939.8|1933.8|104
1605254400000|2020-11-13 08:00:00|1941.5|1935.5|1937.3|1931.3|1942.3|1936.3|1936.5|1930.5|201
1605258000000|2020-11-13 09:00:00|1937.5|1931.5|1939.3|1933.3|1941.3|1935.3|1937.5|1931.5|139
1605261600000|2020-11-13 10:00:00|1939.5|1933.5|1938.3|1932.3|1941.3|1935.3|1936.3|1930.3|136
1605265200000|2020-11-13 11:00:00|1938|1932|1941|1935|1941|1935|1936.5|1930.5|109
1605268800000|2020-11-13 12:00:00|1941.3|1935.3|1937.5|1931.5|1941.5|1935.5|1936|1930|243
1605272400000|2020-11-13 13:00:00|1938.3|1932.3|1939.3|1933.3|1941.8|1935.8|1936.3|1930.3|293
1605276000000|2020-11-13 14:00:00|1939.5|1933.5|1943.3|1937.3|1944.8|1938.8|1938.8|1932.8|179
1605279600000|2020-11-13 15:00:00|1943.5|1937.5|1942.3|1936.3|1946.3|1940.3|1938.5|1932.5|423
1605283200000|2020-11-13 16:00:00|1942|1936|1932.3|1926.3|1943.8|1937.8|1932.3|1926.3|366
1605286800000|2020-11-13 17:00:00|1931.8|1925.8|1938.3|1932.3|1938.3|1932.3|1931.8|1925.8|69
1605488400000|2020-11-16 01:00:00|1939.5|1927.5|1944.1|1938.1|1944.4|1938.4|1939.5|1927.5|105
1605492000000|2020-11-16 02:00:00|1944.3|1938.3|1947|1941|1948|1942|1944.3|1938.3|256
1605495600000|2020-11-16 03:00:00|1946.8|1940.8|1945.9|1939.9|1947|1941|1942.9|1936.9|184
1605499200000|2020-11-16 04:00:00|1944.8|1938.8|1945.9|1939.9|1946.1|1940.1|1944.5|1938.5|12
1605502800000|2020-11-16 05:00:00|1946|1940|1943|1937|1947.4|1941.4|1940.3|1934.3|117
1605506400000|2020-11-16 06:00:00|1942.8|1936.8|1944.8|1938.8|1945.5|1939.5|1940.5|1934.5|131
1605510000000|2020-11-16 07:00:00|1944.6|1938.6|1947.3|1941.3|1947.8|1941.8|1940.8|1934.8|197
1605513600000|2020-11-16 08:00:00|1947.5|1941.5|1945.8|1939.8|1948.8|1942.8|1943.3|1937.3|206
1605517200000|2020-11-16 09:00:00|1946|1940|1946.3|1940.3|1948|1942|1945.3|1939.3|185
1605520800000|2020-11-16 10:00:00|1946.5|1940.5|1942.3|1936.3|1947.5|1941.5|1941.3|1935.3|155
1605524400000|2020-11-16 11:00:00|1942.5|1936.5|1943.4|1937.4|1944.8|1938.8|1939.8|1933.8|189
1605528000000|2020-11-16 12:00:00|1942.9|1936.9|1950.3|1944.3|1951.3|1945.3|1939.4|1933.4|307
1605531600000|2020-11-16 13:00:00|1949.8|1943.8|1949|1943|1950.8|1944.8|1946.8|1940.8|439
1605535200000|2020-11-16 14:00:00|1948.8|1942.8|1945|1939|1950.3|1944.3|1944.8|1938.8|240
1605538800000|2020-11-16 15:00:00|1945.3|1939.3|1953.8|1947.8|1960.8|1954.8|1945.3|1939.3|409
1605542400000|2020-11-16 16:00:00|1953.5|1947.5|1954.8|1948.8|1959.5|1953.5|1944.5|1938.5|419
1605546000000|2020-11-16 17:00:00|1954.5|1948.5|1954|1948|1955.5|1949.5|1952.3|1946.3|86
1605574800000|2020-11-17 01:00:00|1951.8|1945.8|1954.5|1948.5|1954.9|1948.9|1950.5|1944.5|110
1605578400000|2020-11-17 02:00:00|1954.3|1948.3|1956.3|1950.3|1957|1951|1954|1948|109
1605582000000|2020-11-17 03:00:00|1956.4|1950.4|1957|1951|1958.4|1952.4|1956.4|1950.4|33
1605585600000|2020-11-17 04:00:00|1956.5|1950.5|1955|1949|1956.5|1950.5|1954.6|1948.6|13
1605589200000|2020-11-17 05:00:00|1954.9|1948.9|1955.6|1949.6|1956.1|1950.1|1953.3|1947.3|75
1605592800000|2020-11-17 06:00:00|1955|1949|1954|1948|1955.5|1949.5|1952.1|1946.1|100
1605596400000|2020-11-17 07:00:00|1954.1|1948.1|1955.8|1949.8|1956.8|1950.8|1952.4|1946.4|63
1605600000000|2020-11-17 08:00:00|1955.5|1949.5|1966.5|1960.5|1967.3|1961.3|1953.8|1947.8|200
1605603600000|2020-11-17 09:00:00|1966.8|1960.8|1967|1961|1975|1969|1966.3|1960.3|198
1605607200000|2020-11-17 10:00:00|1966.8|1960.8|1965|1959|1967|1961|1958.3|1952.3|218
1605610800000|2020-11-17 11:00:00|1964.8|1958.8|1965.3|1959.3|1968|1962|1964.3|1958.3|102
1605614400000|2020-11-17 12:00:00|1965|1959|1963|1957|1967.3|1961.3|1962.3|1956.3|239
1605618000000|2020-11-17 13:00:00|1963.3|1957.3|1964.8|1958.8|1967.3|1961.3|1960|1954|492
1605621600000|2020-11-17 14:00:00|1965.3|1959.3|1965|1959|1965.8|1959.8|1962.3|1956.3|243
1605625200000|2020-11-17 15:00:00|1964.8|1958.8|1974|1968|1974.3|1968.3|1964.8|1958.8|434
1605628800000|2020-11-17 16:00:00|1973.8|1967.8|1982.3|1976.3|1984.5|1978.5|1971.5|1965.5|452
1605632400000|2020-11-17 17:00:00|1982|1976|1978.5|1972.5|1982.3|1976.3|1978.5|1972.5|49
1605661200000|2020-11-18 01:00:00|1980.5|1974.5|1977.5|1971.5|1981.5|1975.5|1975.9|1969.9|132
1605664800000|2020-11-18 02:00:00|1977.8|1971.8|1981|1975|1982.4|1976.4|1977.8|1971.8|187
1605668400000|2020-11-18 03:00:00|1981.1|1975.1|1982.8|1976.8|1984.1|1978.1|1980.8|1974.8|113
1605672000000|2020-11-18 04:00:00|1982.5|1976.5|1982.8|1976.8|1983.5|1977.5|1982.3|1976.3|24
1605675600000|2020-11-18 05:00:00|1983.5|1977.5|1984.8|1978.8|1984.8|1978.8|1981.5|1975.5|119
1605679200000|2020-11-18 06:00:00|1984.5|1978.5|1988.1|1982.1|1988.1|1982.1|1983.3|1977.3|193
1605682800000|2020-11-18 07:00:00|1987.8|1981.8|1989|1983|1993.8|1987.8|1987.3|1981.3|262
1605686400000|2020-11-18 08:00:00|1989.3|1983.3|1991|1985|1995.3|1989.3|1988.5|1982.5|300
1605690000000|2020-11-18 09:00:00|1991.3|1985.3|1989.8|1983.8|1995.8|1989.8|1988.8|1982.8|240
1605693600000|2020-11-18 10:00:00|1990.3|1984.3|1992|1986|1992.3|1986.3|1986.8|1980.8|155
1605697200000|2020-11-18 11:00:00|1993|1987|1993.8|1987.8|1997.3|1991.3|1990.8|1984.8|177
1605700800000|2020-11-18 12:00:00|1994|1988|1998|1992|1998.8|1992.8|1992.3|1986.3|259
1605704400000|2020-11-18 13:00:00|1997.8|1991.8|1998|1992|2001.3|1995.3|1995.5|1989.5|376
1605708000000|2020-11-18 14:00:00|1998.3|1992.3|2001.3|1995.3|2001.8|1995.8|1996.5|1990.5|267
1605711600000|2020-11-18 15:00:00|2001.5|1995.5|2002.3|1996.3|2003|1997|1999|1993|176
1605715200000|2020-11-18 16:00:00|2002|1996|1999.8|1993.8|2002|1996|1994.8|1988.8|244
1605718800000|2020-11-18 17:00:00|1999.5|1993.5|1995.5|1989.5|2001|1995|1995.3|1989.3|70
1605747600000|2020-11-19 01:00:00|1990|1984|1988.4|1982.4|1994|1988|1988.4|1982.4|120
1605751200000|2020-11-19 02:00:00|1988.5|1982.5|1989.8|1983.8|1989.8|1983.8|1985.6|1979.6|191
1605754800000|2020-11-19 03:00:00|1989.5|1983.5|1990.3|1984.3|1995.1|1989.1|1988.6|1982.6|178
1605758400000|2020-11-19 04:00:00|1990.5|1984.5|1991|1985|1991.3|1985.3|1989.3|1983.3|53
1605762000000|2020-11-19 05:00:00|1992|1986|1992.8|1986.8|1994.5|1988.5|1991.4|1985.4|119
1605765600000|2020-11-19 06:00:00|1992.9|1986.9|1993.5|1987.5|1995.5|1989.5|1990.6|1984.6|131
1605769200000|2020-11-19 07:00:00|1993.3|1987.3|1989|1983|1994.3|1988.3|1988.8|1982.8|131
1605772800000|2020-11-19 08:00:00|1989.3|1983.3|1990.8|1984.8|1994.5|1988.5|1988.8|1982.8|248
1605776400000|2020-11-19 09:00:00|1991|1985|1995.3|1989.3|1997.3|1991.3|1989.3|1983.3|184
1605780000000|2020-11-19 10:00:00|1995.8|1989.8|1994.3|1988.3|1997.5|1991.5|1994|1988|112
1605783600000|2020-11-19 11:00:00|1994.5|1988.5|1998.8|1992.8|1999.5|1993.5|1994.5|1988.5|74
1605787200000|2020-11-19 12:00:00|1998.5|1992.5|1996.5|1990.5|1998.8|1992.8|1996.3|1990.3|123
1605790800000|2020-11-19 13:00:00|1996.8|1990.8|1995.5|1989.5|1997.8|1991.8|1989.3|1983.3|395
1605794400000|2020-11-19 14:00:00|1995.3|1989.3|1996.5|1990.5|1998.3|1992.3|1995|1989|171
1605798000000|2020-11-19 15:00:00|1996.8|1990.8|1995.8|1989.8|1997.8|1991.8|1995|1989|133
1605801600000|2020-11-19 16:00:00|1996|1990|1990.5|1984.5|1997|1991|1989.8|1983.8|256
1605805200000|2020-11-19 17:00:00|1990.3|1984.3|1990.3|1984.3|1992.8|1986.8|1989.8|1983.8|60
1605834000000|2020-11-20 01:00:00|1993.4|1987.4|1994.5|1988.5|1997.8|1991.8|1993.4|1987.4|77
1605837600000|2020-11-20 02:00:00|1994.3|1988.3|1996.6|1990.6|1997|1991|1992.6|1986.6|59
1605841200000|2020-11-20 03:00:00|1997.1|1991.1|1997.9|1991.9|1999.3|1993.3|1997.1|1991.1|32
1605844800000|2020-11-20 04:00:00|1998|1992|1997.8|1991.8|1998|1992|1997|1991|19
1605848400000|2020-11-20 05:00:00|1997.9|1991.9|2000.5|1994.5|2000.8|1994.8|1996|1990|114
1605852000000|2020-11-20 06:00:00|2000.3|1994.3|2000.3|1994.3|2001.8|1995.8|1998.6|1992.6|193
1605855600000|2020-11-20 07:00:00|2000.8|1994.8|1998.3|1992.3|2001.6|1995.6|1998|1992|99
1605859200000|2020-11-20 08:00:00|1998.5|1992.5|1999.3|1993.3|2001.3|1995.3|1995.8|1989.8|168
1605862800000|2020-11-20 09:00:00|1999.5|1993.5|1998.5|1992.5|1999.8|1993.8|1997.5|1991.5|67
1605866400000|2020-11-20 10:00:00|1998.3|1992.3|2000.3|1994.3|2001.3|1995.3|1997.8|1991.8|80
1605870000000|2020-11-20 11:00:00|2000.5|1994.5|2000.8|1994.8|2001.8|1995.8|1999.8|1993.8|52
1605873600000|2020-11-20 12:00:00|2001|1995|1996.8|1990.8|2001.5|1995.5|1996.3|1990.3|98
1605877200000|2020-11-20 13:00:00|1997|1991|1999.5|1993.5|2001.3|1995.3|1996.5|1990.5|292
1605880800000|2020-11-20 14:00:00|1999.8|1993.8|2002.8|1996.8|2006.8|2000.8|1999.5|1993.5|237
1605884400000|2020-11-20 15:00:00|2003.3|1997.3|1989.3|1983.3|2004.8|1998.8|1986.8|1980.8|476
1605888000000|2020-11-20 16:00:00|1989.5|1983.5|1991.8|1985.8|1997.8|1991.8|1989.3|1983.3|412
1605891600000|2020-11-20 17:00:00|1991.5|1985.5|1991.8|1985.8|1994.8|1988.8|1990.5|1984.5|137
1606093200000|2020-11-23 01:00:00|1993.5|1981.5|1991.4|1985.4|1994.8|1988.8|1987.6|1981.5|202
1606096800000|2020-11-23 02:00:00|1991|1985|1997.5|1991.5|1997.9|1991.9|1990.8|1984.8|127
1606100400000|2020-11-23 03:00:00|1997.4|1991.4|1996.6|1990.6|1998|1992|1996.4|1990.4|25
1606104000000|2020-11-23 04:00:00|1996|1990|1996|1990|1996|1990|1996|1990|1
1606107600000|2020-11-23 05:00:00|1996.6|1990.6|1997.5|1991.5|1997.8|1991.8|1996.4|1990.4|32
1606111200000|2020-11-23 06:00:00|1997.4|1991.4|1994|1988|1998.3|1992.3|1992.9|1986.9|118
1606114800000|2020-11-23 07:00:00|1994.4|1988.4|1991.3|1985.3|1994.6|1988.6|1990.8|1984.8|102
1606118400000|2020-11-23 08:00:00|1991|1985|1996.3|1990.3|1999.3|1993.3|1991|1985|283
1606122000000|2020-11-23 09:00:00|1996.8|1990.8|1993|1987|1997.8|1991.8|1991.8|1985.8|131
1606125600000|2020-11-23 10:00:00|1993.3|1987.3|1992.8|1986.8|1994.5|1988.5|1988|1982|110
1606129200000|2020-11-23 11:00:00|1993|1987|1992.8|1986.8|1994|1988|1991.5|1985.5|86
1606132800000|2020-11-23 12:00:00|1992|1986|1989.5|1983.5|1993.3|1987.3|1987|1981|195
1606136400000|2020-11-23 13:00:00|1989.8|1983.8|1991.5|1985.5|1992.8|1986.8|1987.5|1981.5|292
1606140000000|2020-11-23 14:00:00|1991.8|1985.8|1983.8|1977.8|1992.5|1986.5|1980.9|1974.9|289
1606143600000|2020-11-23 15:00:00|1983.5|1977.5|1982.8|1976.8|1989.5|1983.5|1981.8|1975.8|480
1606147200000|2020-11-23 16:00:00|1983|1977|1975.3|1969.3|1983.5|1977.5|1971.3|1965.3|529
1606150800000|2020-11-23 17:00:00|1975.5|1969.5|1975.3|1969.3|1977.5|1971.5|1972|1966|80
1606179600000|2020-11-24 01:00:00|1973.4|1967.4|1978.5|1972.5|1980.5|1974.5|1972.3|1966.3|273
1606183200000|2020-11-24 02:00:00|1978.8|1972.8|1982|1976|1982.5|1976.5|1978.6|1972.6|95
1606186800000|2020-11-24 03:00:00|1981.9|1975.9|1980.8|1974.8|1984.8|1978.8|1980.8|1974.8|40
1606190400000|2020-11-24 04:00:00|1981.8|1975.8|1980.9|1974.9|1982.3|1976.3|1980.4|1974.4|24
1606194000000|2020-11-24 05:00:00|1980.6|1974.6|1981.4|1975.4|1982.5|1976.5|1979.3|1973.3|70
1606197600000|2020-11-24 06:00:00|1980.8|1974.8|1986.1|1980.1|1986.6|1980.6|1978.6|1972.6|174
1606201200000|2020-11-24 07:00:00|1986.3|1980.3|1984.3|1978.3|1989.1|1983.1|1981.3|1975.3|206
1606204800000|2020-11-24 08:00:00|1984.5|1978.5|1981.8|1975.8|1987.8|1981.8|1980.8|1974.8|423
1606208400000|2020-11-24 09:00:00|1981.5|1975.5|1980.8|1974.8|1985.3|1979.3|1979.5|1973.5|157
1606212000000|2020-11-24 10:00:00|1981.3|1975.3|1981.3|1975.3|1982.3|1976.3|1972.5|1966.5|215
1606215600000|2020-11-24 11:00:00|1980.8|1974.8|1979.3|1973.3|1982|1976|1979|1973|132
1606219200000|2020-11-24 12:00:00|1979.5|1973.5|1982.5|1976.5|1985.8|1979.8|1979.3|1973.3|248
1606222800000|2020-11-24 13:00:00|1982.3|1976.3|1986.8|1980.8|1986.8|1980.8|1978.8|1972.8|372
1606226400000|2020-11-24 14:00:00|1986.5|1980.5|1987.5|1981.5|1990|1984|1985.5|1979.5|525
1606230000000|2020-11-24 15:00:00|1987.8|1981.8|1989.3|1983.3|1990.8|1984.8|1985|1979|306
1606233600000|2020-11-24 16:00:00|1989|1983|1989|1983|1992.8|1986.8|1986.8|1980.8|339
1606237200000|2020-11-24 17:00:00|1988.5|1982.5|1991.3|1985.3|1992|1986|1987.8|1981.8|58
1606266000000|2020-11-25 01:00:00|1992|1986|1998|1992|1998.6|1992.6|1991.8|1985.8|210
1606269600000|2020-11-25 02:00:00|1998.3|1992.3|1998|1992|2000.3|1994.3|1997.6|1991.6|150
1606273200000|2020-11-25 03:00:00|1997.6|1991.6|1997.9|1991.9|2000.5|1994.5|1997.3|1991.3|84
1606276800000|2020-11-25 04:00:00|1997.6|1991.6|1997.6|1991.6|1999|1993|1997.6|1991.6|11
1606280400000|2020-11-25 05:00:00|1997.9|1991.9|1995.4|1989.4|1998.6|1992.6|1995.1|1989.1|103
1606284000000|2020-11-25 06:00:00|1995.5|1989.5|1997.4|1991.4|1998.4|1992.4|1995.3|1989.3|227
1606287600000|2020-11-25 07:00:00|1997.3|1991.3|1997|1991|1997.5|1991.5|1994.1|1988.1|109
1606291200000|2020-11-25 08:00:00|1997.3|1991.3|1997.8|1991.8|2000.3|1994.3|1996.5|1990.5|184
1606294800000|2020-11-25 09:00:00|1997.3|1991.3|1993.8|1987.8|1997.8|1991.8|1992.5|1986.5|107
1606298400000|2020-11-25 10:00:00|1994|1988|1987|1981|1994|1988|1986.5|1980.5|208
1606302000000|2020-11-25 11:00:00|1986.8|1980.8|1984.5|1978.5|1987.3|1981.3|1981.8|1975.8|192
1606305600000|2020-11-25 12:00:00|1984.8|1978.8|1984.3|1978.3|1985.8|1979.8|1981.8|1975.8|210
1606309200000|2020-11-25 13:00:00|1984.5|1978.5|1988.3|1982.3|1992|1986|1984.3|1978.3|426
1606312800000|2020-11-25 14:00:00|1988.5|1982.5|1983.3|1977.3|1989.5|1983.5|1982.8|1976.8|218
1606316400000|2020-11-25 15:00:00|1983.5|1977.5|1980.8|1974.8|1984.3|1978.3|1978|1972|202
1606320000000|2020-11-25 16:00:00|1981.3|1975.3|1972|1966|1981.3|1975.3|1970|1964|361
1606323600000|2020-11-25 17:00:00|1972.3|1966.3|1972.8|1966.8|1973.5|1967.5|1969.8|1963.8|102
1606352400000|2020-11-26 01:00:00|1976.5|1970.5|1980.5|1974.5|1982.8|1976.8|1976.5|1970.5|252
1606356000000|2020-11-26 02:00:00|1980.8|1974.8|1984.3|1978.3|1986.1|1980.1|1980.8|1974.8|188
1606359600000|2020-11-26 03:00:00|1984.6|1978.6|1985.4|1979.4|1986.3|1980.3|1984.3|1978.3|49
1606363200000|2020-11-26 04:00:00|1985.3|1979.3|1984.8|1978.8|1985.3|1979.3|1984.3|1978.3|16
1606366800000|2020-11-26 05:00:00|1984.5|1978.5|1986.3|1980.3|1986.3|1980.3|1984.3|1978.3|36
1606370400000|2020-11-26 06:00:00|1986.6|1980.6|1983.1|1977.1|1987.8|1981.8|1982|1976|160
1606374000000|2020-11-26 07:00:00|1982.9|1976.9|1980.5|1974.5|1985.8|1979.8|1979.6|1973.6|102
1606377600000|2020-11-26 08:00:00|1980.3|1974.3|1982.8|1976.8|1985|1979|1979.3|1973.3|129
1606381200000|2020-11-26 09:00:00|1982.5|1976.5|1981.8|1975.8|1982.8|1976.8|1980.5|1974.5|98
1606384800000|2020-11-26 10:00:00|1981.5|1975.5|1980|1974|1981.5|1975.5|1978.3|1972.3|72
1606388400000|2020-11-26 11:00:00|1980.3|1974.3|1980.3|1974.3|1983|1977|1979.8|1973.8|59
1606392000000|2020-11-26 12:00:00|1979.8|1973.8|1980.8|1974.8|1982.5|1976.5|1979.8|1973.8|128
1606395600000|2020-11-26 13:00:00|1981|1975|1979.5|1973.5|1984|1978|1977|1971|434
1606399200000|2020-11-26 14:00:00|1979.3|1973.3|1978.3|1972.3|1980.8|1974.8|1977.5|1971.5|126
1606402800000|2020-11-26 15:00:00|1978|1972|1977|1971|1979|1973|1976.8|1970.8|100
1606406400000|2020-11-26 16:00:00|1977.3|1971.3|1980|1974|1982.3|1976.3|1976.8|1970.8|216
1606410000000|2020-11-26 17:00:00|1979.3|1973.3|1981.5|1975.5|1982.3|1976.3|1978.8|1972.8|53
1606438800000|2020-11-27 01:00:00|1981.4|1975.4|1984.3|1978.3|1984.6|1978.6|1980.9|1974.9|282
1606442400000|2020-11-27 02:00:00|1984.1|1978.1|1987|1981|1987.5|1981.5|1983.8|1977.8|117
1606446000000|2020-11-27 03:00:00|1987.3|1981.3|1987.6|1981.6|1987.6|1981.6|1986.6|1980.6|30
1606449600000|2020-11-27 04:00:00|1987.4|1981.4|1988|1982|1988.6|1982.6|1987.3|1981.3|25
1606453200000|2020-11-27 05:00:00|1987.9|1981.9|1991.6|1985.6|1991.6|1985.6|1987.8|1981.8|38
1606456800000|2020-11-27 06:00:00|1991.5|1985.5|1987.9|1981.9|1992.6|1986.6|1985.3|1979.3|200
1606460400000|2020-11-27 07:00:00|1987.8|1981.8|1987.3|1981.3|1988.3|1982.3|1986.1|1980.1|107
1606464000000|2020-11-27 08:00:00|1987.5|1981.5|1995|1989|1997.3|1991.3|1987.3|1981.3|241
1606467600000|2020-11-27 09:00:00|1995.3|1989.3|1997.5|1991.5|2000.3|1994.3|1994.8|1988.8|163
1606471200000|2020-11-27 10:00:00|1997.3|1991.3|1994.3|1988.3|1997.3|1991.3|1994.3|1988.3|72
1606474800000|2020-11-27 11:00:00|1994.5|1988.5|1993.8|1987.8|1998.5|1992.5|1993.8|1987.8|95
1606478400000|2020-11-27 12:00:00|1994|1988|1993|1987|1994.3|1988.3|1989.3|1983.3|188
1606482000000|2020-11-27 13:00:00|1993.3|1987.3|1999.8|1993.8|2000.3|1994.3|1993.3|1987.3|579
1606485600000|2020-11-27 14:00:00|2000|1994|2000|1994|2004.3|1998.3|1990.8|1984.8|494
1606489200000|2020-11-27 15:00:00|1999.8|1993.8|1999.5|1993.5|2003.8|1997.8|1998.5|1992.5|296
1606492800000|2020-11-27 16:00:00|1999.8|1993.8|2000.5|1994.5|2003.5|1997.5|1997.8|1991.8|363
1606496400000|2020-11-27 17:00:00|2000.3|1994.3|2001.3|1995.3|2001.8|1995.8|1999.5|1993.5|100
1606698000000|2020-11-30 01:00:00|2004.5|1992.5|2014.4|2008.4|2014.6|2008.6|2001.6|1992.5|309
1606701600000|2020-11-30 02:00:00|2014.3|2008.3|2014.3|2008.3|2018.5|2012.5|2011.8|2005.8|308
1606705200000|2020-11-30 03:00:00|2014.4|2008.4|2016.5|2010.5|2018.9|2012.9|2014.3|2008.3|107
1606708800000|2020-11-30 04:00:00|2016.8|2010.8|2016.3|2010.3|2017.8|2011.8|2015.8|2009.8|51
1606712400000|2020-11-30 05:00:00|2016.1|2010.1|2022.4|2016.4|2023|2017|2013.3|2007.3|227
1606716000000|2020-11-30 06:00:00|2022.5|2016.5|2016.1|2010.1|2032.3|2026.3|2015.1|2009.1|499
1606719600000|2020-11-30 07:00:00|2016.3|2010.3|2015.8|2009.8|2017.9|2011.9|2014.1|2008.1|205
1606723200000|2020-11-30 08:00:00|2015.5|2009.5|2017.3|2011.3|2019.8|2013.8|2013.3|2007.3|309
1606726800000|2020-11-30 09:00:00|2017.5|2011.5|2014|2008|2017.5|2011.5|2011.5|2005.5|244
1606730400000|2020-11-30 10:00:00|2014.3|2008.3|2013.8|2007.8|2016.5|2010.5|2013.3|2007.3|179
1606734000000|2020-11-30 11:00:00|2014|2008|2016.8|2010.8|2017.3|2011.3|2012.8|2006.8|179
1606737600000|2020-11-30 12:00:00|2017|2011|2025.8|2019.8|2026.3|2020.3|2016.8|2010.8|360
1606741200000|2020-11-30 13:00:00|2025.5|2019.5|2034|2028|2034|2028|2023.8|2017.8|655
1606744800000|2020-11-30 14:00:00|2034.3|2028.3|2033.3|2027.3|2037.8|2031.8|2027.8|2021.8|638
1606748400000|2020-11-30 15:00:00|2033|2027|2036.1|2030.1|2038|2032|2029.8|2023.8|757
1606752000000|2020-11-30 16:00:00|2036.4|2030.4|2047.1|2041.1|2050.6|2044.6|2036.4|2030.4|887
1606755600000|2020-11-30 17:00:00|2047.4|2041.4|2042.8|2036.8|2049.9|2043.9|2042.5|2036.5|155
1606784400000|2020-12-01 01:00:00|2046.8|2040.8|2041.6|2035.6|2047.9|2041.9|2038.4|2032.4|424
1606788000000|2020-12-01 02:00:00|2041.4|2035.4|2048|2042|2048.9|2042.9|2040|2034|213
1606791600000|2020-12-01 03:00:00|2047.8|2041.8|2045.6|2039.6|2047.8|2041.8|2043.5|2037.5|117
1606795200000|2020-12-01 04:00:00|2045.9|2039.9|2047.1|2041.1|2047.4|2041.4|2045.9|2039.9|7
1606798800000|2020-12-01 05:00:00|2047.5|2041.5|2047.4|2041.4|2048.1|2042.1|2044.8|2038.8|125
1606802400000|2020-12-01 06:00:00|2047.5|2041.5|2047.1|2041.1|2049|2043|2044.8|2038.8|165
1606806000000|2020-12-01 07:00:00|2046.9|2040.9|2051.5|2045.5|2051.5|2045.5|2042.4|2036.4|255
1606809600000|2020-12-01 08:00:00|2051.8|2045.8|2063.5|2057.5|2063.5|2057.5|2047.8|2041.8|489
1606813200000|2020-12-01 09:00:00|2063.8|2057.8|2061.8|2055.8|2066.3|2060.3|2060|2054|319
1606816800000|2020-12-01 10:00:00|2061.5|2055.5|2060.8|2054.8|2063|2057|2058.5|2052.5|192
1606820400000|2020-12-01 11:00:00|2061|2055|2054.8|2048.8|2064|2058|2052.3|2046.3|214
1606824000000|2020-12-01 12:00:00|2055|2049|2054.5|2048.5|2058|2052|2048.5|2042.5|257
1606827600000|2020-12-01 13:00:00|2054.8|2048.8|2068.8|2062.8|2069.5|2063.5|2054.8|2048.8|534
1606831200000|2020-12-01 14:00:00|2069|2063|2069.8|2063.8|2071.8|2065.8|2063.8|2057.8|512
1606834800000|2020-12-01 15:00:00|2070|2064|2066.4|2060.4|2071.8|2065.8|2062.1|2056.1|550
1606838400000|2020-12-01 16:00:00|2066.6|2060.6|2066|2060|2071.8|2065.8|2065|2059|505
1606842000000|2020-12-01 17:00:00|2066.3|2060.3|2062.3|2056.3|2066.8|2060.8|2062.3|2056.3|86
1606870800000|2020-12-02 01:00:00|2068.3|2062.3|2072|2066|2073|2067|2063.5|2057.5|251
1606874400000|2020-12-02 02:00:00|2071.8|2065.8|2070.5|2064.5|2073|2067|2068.8|2062.8|179
1606878000000|2020-12-02 03:00:00|2070.8|2064.8|2070.5|2064.5|2073|2067|2069|2063|112
1606881600000|2020-12-02 04:00:00|2070.8|2064.8|2069.9|2063.9|2070.8|2064.8|2069.1|2063.1|30
1606885200000|2020-12-02 05:00:00|2069.8|2063.8|2066.3|2060.3|2069.8|2063.8|2066.3|2060.3|86
1606888800000|2020-12-02 06:00:00|2066.1|2060.1|2079.6|2073.6|2080.4|2074.4|2066.1|2060.1|315
1606892400000|2020-12-02 07:00:00|2079.5|2073.5|2076.8|2070.8|2082.8|2076.8|2072.1|2066.1|246
1606896000000|2020-12-02 08:00:00|2078|2072|2067.8|2061.8|2078|2072|2066.3|2060.3|291
1606899600000|2020-12-02 09:00:00|2067.5|2061.5|2074.3|2068.3|2076|2070|2066.3|2060.3|184
1606903200000|2020-12-02 10:00:00|2074.5|2068.5|2073.1|2067.1|2080.1|2074.1|2073.1|2067.1|157
1606906800000|2020-12-02 11:00:00|2072.9|2066.9|2072.1|2066.1|2074.9|2068.9|2069.4|2063.4|206
1606910400000|2020-12-02 12:00:00|2071.9|2065.9|2064.8|2058.8|2074.1|2068.1|2057.8|2051.8|273
1606914000000|2020-12-02 13:00:00|2065|2059|2051.5|2045.5|2065|2059|2050.8|2044.8|1130
1606917600000|2020-12-02 14:00:00|2051.3|2045.3|2036.3|2030.3|2053.3|2047.3|2035.8|2029.8|938
1606921200000|2020-12-02 15:00:00|2036.5|2030.5|2046.8|2040.8|2053.3|2047.3|2036.3|2030.3|717
1606924800000|2020-12-02 16:00:00|2047.3|2041.3|2062|2056|2063.5|2057.5|2046.5|2040.5|390
1606928400000|2020-12-02 17:00:00|2062.3|2056.3|2056.8|2050.8|2064.3|2058.3|2056.8|2050.8|101
1606957200000|2020-12-03 01:00:00|2064.5|2058.5|2056.8|2050.8|2065|2059|2055.8|2049.8|191
1606960800000|2020-12-03 02:00:00|2057|2051|2061.5|2055.5|2065.5|2059.5|2055.3|2049.3|118
1606964400000|2020-12-03 03:00:00|2060.8|2054.8|2062.3|2056.3|2064.8|2058.8|2060|2054|44
1606968000000|2020-12-03 04:00:00|2062.5|2056.5|2064|2058|2064.5|2058.5|2061|2055|22
1606971600000|2020-12-03 05:00:00|2064.3|2058.3|2058|2052|2064.3|2058.3|2058|2052|93
1606975200000|2020-12-03 06:00:00|2057.3|2051.3|2027.1|2021.1|2057.5|2051.5|2012.8|2006.8|763
1606978800000|2020-12-03 07:00:00|2026.6|2020.6|2047|2041|2047|2041|2024.5|2018.5|345
1606982400000|2020-12-03 08:00:00|2047.3|2041.3|2036|2030|2048|2042|2033.8|2027.8|476
1606986000000|2020-12-03 09:00:00|2036.3|2030.3|2031.3|2025.3|2038|2032|2028.8|2022.8|351
1606989600000|2020-12-03 10:00:00|2031.5|2025.5|2038.8|2032.8|2039.3|2033.3|2029.8|2023.8|168
1606993200000|2020-12-03 11:00:00|2038.5|2032.5|2044.5|2038.5|2046.3|2040.3|2038.3|2032.3|164
1606996800000|2020-12-03 12:00:00|2044.3|2038.3|2042.8|2036.8|2045.5|2039.5|2040.3|2034.3|184
1607000400000|2020-12-03 13:00:00|2043|2037|2023.8|2017.8|2043.8|2037.8|2023.8|2017.8|861
1607004000000|2020-12-03 14:00:00|2024|2018|2023|2017|2033.8|2027.8|2016|2010|961
1607007600000|2020-12-03 15:00:00|2023.3|2017.3|2024.8|2018.8|2029.5|2023.5|2017.5|2011.5|626
1607011200000|2020-12-03 16:00:00|2024.3|2018.3|2024.3|2018.3|2036|2030|2021.3|2015.3|682
1607014800000|2020-12-03 17:00:00|2024.8|2018.8|2022.5|2016.5|2026.8|2020.8|2018.5|2012.5|145
1607043600000|2020-12-04 01:00:00|2019.1|2013.1|2031|2025|2031|2025|2019.1|2013.1|349
1607047200000|2020-12-04 02:00:00|2030.9|2024.9|2035.4|2029.4|2036.6|2030.6|2030.4|2024.4|254
1607050800000|2020-12-04 03:00:00|2035.6|2029.6|2036|2030|2037.4|2031.4|2033.5|2027.5|104
1607054400000|2020-12-04 04:00:00|2035.8|2029.8|2035.1|2029.1|2036|2030|2034.9|2028.9|24
1607058000000|2020-12-04 05:00:00|2035.3|2029.3|2036.6|2030.6|2041.5|2035.5|2034.9|2028.9|254
1607061600000|2020-12-04 06:00:00|2036.4|2030.4|2038.8|2032.8|2041.1|2035.1|2035.4|2029.4|213
1607065200000|2020-12-04 07:00:00|2039|2033|2049|2043|2049|2043|2037|2031|146
1607068800000|2020-12-04 08:00:00|2049.3|2043.3|2043.5|2037.5|2050|2044|2042.3|2036.3|193
1607072400000|2020-12-04 09:00:00|2043.8|2037.8|2044.8|2038.8|2046.5|2040.5|2042|2036|177
1607076000000|2020-12-04 10:00:00|2044.5|2038.5|2048|2042|2050.3|2044.3|2042.8|2036.8|157
1607079600000|2020-12-04 11:00:00|2047.8|2041.8|2048.5|2042.5|2049.8|2043.8|2046.5|2040.5|62
1607083200000|2020-12-04 12:00:00|2048.3|2042.3|2043.3|2037.3|2048.3|2042.3|2042|2036|190
1607086800000|2020-12-04 13:00:00|2043.5|2037.5|2037.8|2031.8|2046.3|2040.3|2034.5|2028.5|649
1607090400000|2020-12-04 14:00:00|2038|2032|2041.8|2035.8|2044|2038|2035.3|2029.3|426
1607094000000|2020-12-04 15:00:00|2042|2036|2053|2047|2053.3|2047.3|2041.5|2035.5|346
1607097600000|2020-12-04 16:00:00|2053.5|2047.5|2048.8|2042.8|2056|2050|2041.8|2035.8|579
1607101200000|2020-12-04 17:00:00|2048.5|2042.5|2046|2040|2049.3|2043.3|2045.3|2039.3|88
1607302800000|2020-12-07 01:00:00|2048.3|2036.3|2029.9|2023.9|2053.3|2047.3|2028.4|2022.4|523
1607306400000|2020-12-07 02:00:00|2029.8|2023.8|2022.6|2016.6|2029.9|2023.9|2021.1|2015.1|379
1607310000000|2020-12-07 03:00:00|2022.8|2016.8|2021.6|2015.6|2025|2019|2016.6|2010.6|334
1607313600000|2020-12-07 04:00:00|2021.8|2015.8|2021.3|2015.3|2022.9|2016.9|2019.5|2013.5|101
1607317200000|2020-12-07 05:00:00|2021.4|2015.4|2025.5|2019.5|2026.8|2020.8|2020.5|2014.5|198
1607320800000|2020-12-07 06:00:00|2025.3|2019.3|2019.5|2013.5|2025.3|2019.3|2017.4|2011.4|262
1607324400000|2020-12-07 07:00:00|2020|2014|2028.5|2022.5|2028.8|2022.8|2018.3|2012.3|178
1607328000000|2020-12-07 08:00:00|2028.3|2022.3|2019.6|2013.6|2028.5|2022.5|2016|2010|456
1607331600000|2020-12-07 09:00:00|2019.4|2013.4|2019.3|2013.3|2022.1|2016.1|2015.4|2009.4|237
1607335200000|2020-12-07 10:00:00|2019.8|2013.8|2020.8|2014.8|2023.3|2017.3|2019|2013|181
1607338800000|2020-12-07 11:00:00|2020.5|2014.5|2018.3|2012.3|2023.3|2017.3|2018.3|2012.3|157
1607342400000|2020-12-07 12:00:00|2018.5|2012.5|2020.5|2014.5|2024|2018|2016.8|2010.8|289
1607346000000|2020-12-07 13:00:00|2020.8|2014.8|2025.8|2019.8|2028.3|2022.3|2017.3|2011.3|589
1607349600000|2020-12-07 14:00:00|2026|2020|2025.3|2019.3|2031.3|2025.3|2024.8|2018.8|375
1607353200000|2020-12-07 15:00:00|2025.5|2019.5|2028.8|2022.8|2030.5|2024.5|2022.3|2016.3|495
1607356800000|2020-12-07 16:00:00|2028.5|2022.5|2021.8|2015.8|2031.3|2025.3|2017.8|2011.8|439
1607360400000|2020-12-07 17:00:00|2021.5|2015.5|2024.8|2018.8|2024.8|2018.8|2019|2013|122
1607389200000|2020-12-08 01:00:00|2018.8|2012.8|2020.3|2014.3|2023.6|2017.6|2016.5|2010.5|333
1607392800000|2020-12-08 02:00:00|2020|2014|2021.8|2015.8|2024.5|2018.5|2018|2012|170
1607396400000|2020-12-08 03:00:00|2021.3|2015.3|2021.1|2015.1|2021.9|2015.9|2019.5|2013.5|110
1607400000000|2020-12-08 04:00:00|2021.3|2015.3|2021.8|2015.8|2022.5|2016.5|2021.3|2015.3|28
1607403600000|2020-12-08 05:00:00|2021.5|2015.5|2023.8|2017.8|2025|2019|2021.5|2015.5|80
1607407200000|2020-12-08 06:00:00|2023.6|2017.6|2011.5|2005.5|2025.3|2019.3|2011.1|2005.1|216
1607410800000|2020-12-08 07:00:00|2011.8|2005.8|2013|2007|2016.6|2010.6|2008.9|2002.9|210
1607414400000|2020-12-08 08:00:00|2013.3|2007.3|2016.3|2010.3|2017|2011|2008.3|2002.3|319
1607418000000|2020-12-08 09:00:00|2016.5|2010.5|2006.4|2000.4|2018.3|2012.3|2005.9|1999.9|286
1607421600000|2020-12-08 10:00:00|2006.1|2000.1|2007.5|2001.5|2009.9|2003.9|2004.9|1998.9|200
1607425200000|2020-12-08 11:00:00|2007.8|2001.8|2011.3|2005.3|2012.5|2006.5|2006.3|2000.3|111
1607428800000|2020-12-08 12:00:00|2011.5|2005.5|2010.8|2004.8|2015.3|2009.3|2008.5|2002.5|262
1607432400000|2020-12-08 13:00:00|2010.5|2004.5|2008.5|2002.5|2014.5|2008.5|2004.5|1998.5|847
1607436000000|2020-12-08 14:00:00|2008.3|2002.3|2009.8|2003.8|2017.5|2011.5|2008.3|2002.3|489
1607439600000|2020-12-08 15:00:00|2009.5|2003.5|1997|1991|2014.3|2008.3|1997|1991|453
1607443200000|2020-12-08 16:00:00|1996.5|1990.5|2000|1994|2003.3|1997.3|1990.3|1984.3|610
1607446800000|2020-12-08 17:00:00|1999.8|1993.8|2001|1995|2001.5|1995.5|1996.3|1990.3|82
1607475600000|2020-12-09 01:00:00|2006|2000|2008.4|2002.4|2010.5|2004.5|2005.5|1999.5|240
1607479200000|2020-12-09 02:00:00|2008.3|2002.3|2010.4|2004.4|2011.9|2005.9|2008.1|2002.1|138
1607482800000|2020-12-09 03:00:00|2010.5|2004.5|2009.5|2003.5|2012|2006|2007.8|2001.8|145
1607486400000|2020-12-09 04:00:00|2009.8|2003.8|2010.6|2004.6|2010.8|2004.8|2009.5|2003.5|37
1607490000000|2020-12-09 05:00:00|2010.8|2004.8|2011.3|2005.3|2012.5|2006.5|2010.1|2004.1|108
1607493600000|2020-12-09 06:00:00|2011.4|2005.4|2010.3|2004.3|2020.6|2014.6|2009.9|2003.9|373
1607497200000|2020-12-09 07:00:00|2010.8|2004.8|2012.8|2006.8|2014.5|2008.5|2010.8|2004.8|167
1607500800000|2020-12-09 08:00:00|2013|2007|2021.8|2015.8|2021.8|2015.8|2013|2007|388
1607504400000|2020-12-09 09:00:00|2021.5|2015.5|2027|2021|2030.5|2024.5|2019.8|2013.8|254
1607508000000|2020-12-09 10:00:00|2027.3|2021.3|2028.3|2022.3|2029.8|2023.8|2025|2019|192
1607511600000|2020-12-09 11:00:00|2028.5|2022.5|2028.3|2022.3|2029.8|2023.8|2026.8|2020.8|173
1607515200000|2020-12-09 12:00:00|2028|2022|2031.3|2025.3|2031.3|2025.3|2026.5|2020.5|199
1607518800000|2020-12-09 13:00:00|2031|2025|2045.8|2039.8|2049.8|2043.8|2030.8|2024.8|732
1607522400000|2020-12-09 14:00:00|2045.5|2039.5|2038.3|2032.3|2045.8|2039.8|2036.8|2030.8|475
1607526000000|2020-12-09 15:00:00|2037.8|2031.8|2043|2037|2044.3|2038.3|2036.5|2030.5|372
1607529600000|2020-12-09 16:00:00|2042.8|2036.8|2038.3|2032.3|2043|2037|2036.8|2030.8|468
1607533200000|2020-12-09 17:00:00|2038.8|2032.8|2042|2036|2043.5|2037.5|2038.8|2032.8|106
1607562000000|2020-12-10 01:00:00|2037.4|2031.4|2043.3|2037.3|2046|2040|2035.4|2029.4|402
1607565600000|2020-12-10 02:00:00|2043|2037|2043.5|2037.5|2047.8|2041.8|2040.5|2034.5|222
1607569200000|2020-12-10 03:00:00|2043.8|2037.8|2043.5|2037.5|2045.5|2039.5|2041.9|2035.9|118
1607572800000|2020-12-10 04:00:00|2043.8|2037.8|2044.6|2038.6|2044.6|2038.6|2043.5|2037.5|11
1607576400000|2020-12-10 05:00:00|2044.8|2038.8|2044.4|2038.4|2048.9|2042.9|2044|2038|198
1607580000000|2020-12-10 06:00:00|2044.6|2038.6|2048.3|2042.3|2051.1|2045.1|2044.4|2038.4|319
1607583600000|2020-12-10 07:00:00|2047.8|2041.8|2050|2044|2051.5|2045.5|2046.3|2040.3|171
1607587200000|2020-12-10 08:00:00|2050.3|2044.3|2051.3|2045.3|2051.3|2045.3|2047|2041|220
1607590800000|2020-12-10 09:00:00|2051|2045|2047.8|2041.8|2051|2045|2046.5|2040.5|209
1607594400000|2020-12-10 10:00:00|2047.5|2041.5|2048.8|2042.8|2048.8|2042.8|2046.8|2040.8|33
1607598000000|2020-12-10 11:00:00|2047|2041|2049.3|2043.3|2052.5|2046.5|2046.8|2040.8|82
1607601600000|2020-12-10 12:00:00|2049|2043|2045|2039|2050.5|2044.5|2043.8|2037.8|263
1607605200000|2020-12-10 13:00:00|2045.3|2039.3|2061.5|2055.5|2061.5|2055.5|2044.8|2038.8|715
1607608800000|2020-12-10 14:00:00|2061.8|2055.8|2060.3|2054.3|2064.5|2058.5|2055.3|2049.3|824
1607612400000|2020-12-10 15:00:00|2060.5|2054.5|2065.8|2059.8|2067.5|2061.5|2056.3|2050.3|476
1607616000000|2020-12-10 16:00:00|2066|2060|2059|2053|2069.8|2063.8|2058.8|2052.8|408
1607619600000|2020-12-10 17:00:00|2059.3|2053.3|2055.3|2049.3|2059.5|2053.5|2053.3|2047.3|123
1607648400000|2020-12-11 01:00:00|2054.8|2048.8|2067.1|2061.1|2071.6|2065.6|2052.1|2046.1|520
1607652000000|2020-12-11 02:00:00|2066.9|2060.9|2055.4|2049.4|2068.5|2062.5|2053.5|2047.5|710
1607655600000|2020-12-11 03:00:00|2055.1|2049.1|2051|2045|2055.4|2049.4|2041.1|2035.1|344
1607659200000|2020-12-11 04:00:00|2050.8|2044.8|2049.5|2043.5|2051|2045|2049|2043|24
1607662800000|2020-12-11 05:00:00|2049.6|2043.6|2045|2039|2052.3|2046.3|2044.1|2038.1|317
1607666400000|2020-12-11 06:00:00|2044.8|2038.8|2036.1|2030.1|2046.1|2040.1|2028.8|2022.8|801
1607670000000|2020-12-11 07:00:00|2036.3|2030.3|2038.3|2032.3|2040.1|2034.1|2033.3|2027.3|253
1607673600000|2020-12-11 08:00:00|2038.5|2032.5|2038.3|2032.3|2040.5|2034.5|2033.8|2027.8|409
1607677200000|2020-12-11 09:00:00|2038.5|2032.5|2045.8|2039.8|2050.5|2044.5|2038.3|2032.3|274
1607680800000|2020-12-11 10:00:00|2045.5|2039.5|2043.5|2037.5|2047.8|2041.8|2042.3|2036.3|253
1607684400000|2020-12-11 11:00:00|2043.3|2037.3|2041.8|2035.8|2044|2038|2039.8|2033.8|151
1607688000000|2020-12-11 12:00:00|2041.5|2035.5|2038.3|2032.3|2042|2036|2034.5|2028.5|203
1607691600000|2020-12-11 13:00:00|2038.5|2032.5|2031.3|2025.3|2043|2037|2028|2022|647
1607695200000|2020-12-11 14:00:00|2031.5|2025.5|2030.3|2024.3|2034.3|2028.3|2024.3|2018.3|608
1607698800000|2020-12-11 15:00:00|2030|2024|2021.3|2015.3|2032.3|2026.3|2019|2013|495
1607702400000|2020-12-11 16:00:00|2021|2015|2024|2018|2030.8|2024.8|2020.3|2014.3|527
1607706000000|2020-12-11 17:00:00|2024.3|2018.3|2027.5|2021.5|2029.3|2023.3|2024.3|2018.3|117
1607907600000|2020-12-14 01:00:00|2037|2025|2050.5|2044.5|2050.8|2044.8|2033.3|2025|686
1607911200000|2020-12-14 02:00:00|2050.3|2044.3|2049.9|2043.9|2052.6|2046.6|2047.6|2041.6|480
1607914800000|2020-12-14 03:00:00|2049.8|2043.8|2048.3|2042.3|2050.8|2044.8|2045.1|2039.1|236
1607918400000|2020-12-14 04:00:00|2048|2042|2049.3|2043.3|2049.3|2043.3|2047.8|2041.8|12
1607922000000|2020-12-14 05:00:00|2049|2043|2044.3|2038.3|2049.3|2043.3|2043.4|2037.4|164
1607925600000|2020-12-14 06:00:00|2044.5|2038.5|2045.4|2039.4|2046.9|2040.9|2042.3|2036.3|277
1607929200000|2020-12-14 07:00:00|2045.3|2039.3|2043.3|2037.3|2045.9|2039.9|2040.5|2034.5|205
1607932800000|2020-12-14 08:00:00|2043.5|2037.5|2042.8|2036.8|2046.8|2040.8|2039.5|2033.5|421
1607936400000|2020-12-14 09:00:00|2043|2037|2043.3|2037.3|2046.3|2040.3|2041.3|2035.3|236
1607940000000|2020-12-14 10:00:00|2043|2037|2044.5|2038.5|2047|2041|2041.3|2035.3|221
1607943600000|2020-12-14 11:00:00|2044.8|2038.8|2046.3|2040.3|2047|2041|2044.3|2038.3|93
1607947200000|2020-12-14 12:00:00|2046.5|2040.5|2054.3|2048.3|2058.3|2052.3|2045|2039|320
1607950800000|2020-12-14 13:00:00|2054.5|2048.5|2053.8|2047.8|2055.8|2049.8|2048|2042|424
1607954400000|2020-12-14 14:00:00|2053.5|2047.5|2052.3|2046.3|2055.5|2049.5|2045.5|2039.5|360
1607958000000|2020-12-14 15:00:00|2051|2045|2052.3|2046.3|2057.5|2051.5|2042.8|2036.8|454
1607961600000|2020-12-14 16:00:00|2052|2046|2051.3|2045.3|2053.3|2047.3|2045|2039|330
1607965200000|2020-12-14 17:00:00|2051.5|2045.5|2049.5|2043.5|2053.8|2047.8|2048.8|2042.8|70
1607994000000|2020-12-15 01:00:00|2046.5|2040.5|2045.9|2039.9|2050.6|2044.6|2044|2038|389
1607997600000|2020-12-15 02:00:00|2046|2040|2041.3|2035.3|2048.6|2042.6|2040.6|2034.6|265
1608001200000|2020-12-15 03:00:00|2041.1|2035.1|2038|2032|2041.1|2035.1|2036|2030|209
1608004800000|2020-12-15 04:00:00|2037.8|2031.8|2037.9|2031.9|2039.3|2033.3|2037.5|2031.5|23
1608008400000|2020-12-15 05:00:00|2038|2032|2038.8|2032.8|2044.4|2038.4|2037.9|2031.9|148
1608012000000|2020-12-15 06:00:00|2038.9|2032.9|2040.5|2034.5|2043.4|2037.4|2038.4|2032.4|334
1608015600000|2020-12-15 07:00:00|2040.3|2034.3|2046.3|2040.3|2046.5|2040.5|2039.6|2033.6|201
1608019200000|2020-12-15 08:00:00|2046|2040|2043.3|2037.3|2046.8|2040.8|2040.5|2034.5|275
1608022800000|2020-12-15 09:00:00|2043|2037|2044.3|2038.3|2044.8|2038.8|2041|2035|158
1608026400000|2020-12-15 10:00:00|2044|2038|2049|2043|2049|2043|2044|2038|156
1608030000000|2020-12-15 11:00:00|2049.3|2043.3|2044.3|2038.3|2049.3|2043.3|2044.3|2038.3|81
1608033600000|2020-12-15 12:00:00|2044.5|2038.5|2038.3|2032.3|2050.3|2044.3|2037.3|2031.3|254
1608037200000|2020-12-15 13:00:00|2038|2032|2039.5|2033.5|2043.8|2037.8|2033.5|2027.5|648
1608040800000|2020-12-15 14:00:00|2039.3|2033.3|2040.3|2034.3|2043.8|2037.8|2037.3|2031.3|339
1608044400000|2020-12-15 15:00:00|2040.8|2034.8|2030.8|2024.8|2042|2036|2029.3|2023.3|358
1608048000000|2020-12-15 16:00:00|2030.5|2024.5|2031.8|2025.8|2034.8|2028.8|2029.8|2023.8|352
1608051600000|2020-12-15 17:00:00|2032|2026|2033.8|2027.8|2034|2028|2032|2026|44
1608080400000|2020-12-16 01:00:00|2033.5|2027.5|2038|2032|2040.8|2034.8|2033.4|2027.4|347
1608084000000|2020-12-16 02:00:00|2038.3|2032.3|2040.5|2034.5|2040.9|2034.9|2037.6|2031.6|178
1608087600000|2020-12-16 03:00:00|2040.4|2034.4|2032.4|2026.4|2040.8|2034.8|2032|2026|176
1608091200000|2020-12-16 04:00:00|2032|2026|2031.4|2025.4|2032|2026|2028.5|2022.5|48
1608094800000|2020-12-16 05:00:00|2031.1|2025.1|2038.3|2032.3|2038.3|2032.3|2030.1|2024.1|236
1608098400000|2020-12-16 06:00:00|2038|2032|2036.9|2030.9|2039.3|2033.3|2035.3|2029.3|244
1608102000000|2020-12-16 07:00:00|2036.6|2030.6|2041.5|2035.5|2041.9|2035.9|2036.3|2030.3|68
1608105600000|2020-12-16 08:00:00|2041.3|2035.3|2048.5|2042.5|2050.8|2044.8|2040.3|2034.3|289
1608109200000|2020-12-16 09:00:00|2048.3|2042.3|2050.3|2044.3|2052.8|2046.8|2047.3|2041.3|302
1608112800000|2020-12-16 10:00:00|2050|2044|2049.5|2043.5|2054|2048|2049.3|2043.3|162
1608116400000|2020-12-16 11:00:00|2049.3|2043.3|2049.8|2043.8|2051.3|2045.3|2047.8|2041.8|152
1608120000000|2020-12-16 12:00:00|2049.5|2043.5|2049.8|2043.8|2051.8|2045.8|2047.3|2041.3|200
1608123600000|2020-12-16 13:00:00|2050|2044|2051|2045|2053.3|2047.3|2047.3|2041.3|389
1608127200000|2020-12-16 14:00:00|2050.8|2044.8|2051.8|2045.8|2053.8|2047.8|2049.3|2043.3|273
1608130800000|2020-12-16 15:00:00|2051.5|2045.5|2043.3|2037.3|2051.8|2045.8|2043.3|2037.3|330
1608134400000|2020-12-16 16:00:00|2043|2037|2037.5|2031.5|2043.5|2037.5|2032.8|2026.8|446
1608138000000|2020-12-16 17:00:00|2037.8|2031.8|2037|2031|2038|2032|2035|2029|63
1608166800000|2020-12-17 01:00:00|2038.3|2032.3|2041.5|2035.5|2045.8|2039.8|2036.8|2030.8|422
1608170400000|2020-12-17 02:00:00|2041.3|2035.3|2048.4|2042.4|2050.1|2044.1|2041.1|2035.1|202
1608174000000|2020-12-17 03:00:00|2048.5|2042.5|2044.8|2038.8|2050.8|2044.8|2043.4|2037.4|134
1608177600000|2020-12-17 04:00:00|2044.5|2038.5|2044.8|2038.8|2044.8|2038.8|2041.9|2035.9|35
1608181200000|2020-12-17 05:00:00|2044.6|2038.6|2051.4|2045.4|2051.6|2045.6|2042.9|2036.9|140
1608184800000|2020-12-17 06:00:00|2051.5|2045.5|2052.5|2046.5|2052.8|2046.8|2050.4|2044.4|194
1608188400000|2020-12-17 07:00:00|2052.4|2046.4|2050.3|2044.3|2052.8|2046.8|2050.3|2044.3|82
1608192000000|2020-12-17 08:00:00|2050.5|2044.5|2048.8|2042.8|2054.3|2048.3|2047|2041|236
1608195600000|2020-12-17 09:00:00|2049.3|2043.3|2048.8|2042.8|2050.8|2044.8|2047.8|2041.8|110
1608199200000|2020-12-17 10:00:00|2049.3|2043.3|2045.8|2039.8|2051|2045|2045.5|2039.5|102
1608202800000|2020-12-17 11:00:00|2046|2040|2043.8|2037.8|2048.3|2042.3|2043.8|2037.8|68
1608206400000|2020-12-17 12:00:00|2044|2038|2044|2038|2048|2042|2042.8|2036.8|208
1608210000000|2020-12-17 13:00:00|2043.8|2037.8|2081.4|2075.4|2081.6|2075.6|2042.8|2036.8|828
1608213600000|2020-12-17 14:00:00|2081.6|2075.6|2072.6|2066.6|2098.4|2092.4|2067.8|2061.8|941
1608217200000|2020-12-17 15:00:00|2072.4|2066.4|2066.4|2060.4|2073.4|2067.4|2058.1|2052.1|447
1608220800000|2020-12-17 16:00:00|2066.1|2060.1|2058.4|2052.4|2066.1|2060.1|2053.1|2047.1|554
1608224400000|2020-12-17 17:00:00|2058.6|2052.6|2064.3|2058.3|2064.3|2058.3|2054.6|2048.6|198
1608253200000|2020-12-18 01:00:00|2077.4|2071.4|2081.1|2075.1|2092.1|2086.1|2074.6|2068.6|500
1608256800000|2020-12-18 02:00:00|2081.4|2075.4|2073.6|2067.6|2083.4|2077.4|2072.4|2066.4|214
1608260400000|2020-12-18 03:00:00|2073.9|2067.9|2077.6|2071.6|2078.9|2072.9|2071.9|2065.9|162
1608264000000|2020-12-18 04:00:00|2077.9|2071.9|2075.1|2069.1|2077.9|2071.9|2073.1|2067.1|36
1608267600000|2020-12-18 05:00:00|2075.4|2069.4|2078.1|2072.1|2078.4|2072.4|2071.4|2065.4|265
1608271200000|2020-12-18 06:00:00|2078.4|2072.4|2081.6|2075.6|2088.1|2082.1|2077.1|2071.1|322
1608274800000|2020-12-18 07:00:00|2082.1|2076.1|2080.6|2074.6|2083.1|2077.1|2076.6|2070.6|203
1608278400000|2020-12-18 08:00:00|2080.9|2074.9|2070.1|2064.1|2082.6|2076.6|2069.1|2063.1|278
1608282000000|2020-12-18 09:00:00|2069.9|2063.9|2069.1|2063.1|2081.6|2075.6|2069.1|2063.1|327
1608285600000|2020-12-18 10:00:00|2069.4|2063.4|2064.9|2058.9|2071.1|2065.1|2064.4|2058.4|227
1608289200000|2020-12-18 11:00:00|2065.1|2059.1|2061.6|2055.6|2067.9|2061.9|2059.4|2053.4|172
1608292800000|2020-12-18 12:00:00|2061.4|2055.4|2064.6|2058.6|2067.4|2061.4|2060.4|2054.4|304
1608296400000|2020-12-18 13:00:00|2064.4|2058.4|2051.5|2045.5|2067.6|2061.6|2048.6|2042.6|622
1608300000000|2020-12-18 14:00:00|2051.3|2045.3|2051.5|2045.5|2058.3|2052.3|2047.5|2041.5|357
1608303600000|2020-12-18 15:00:00|2051.8|2045.8|2051|2045|2056.8|2050.8|2050.3|2044.3|281
1608307200000|2020-12-18 16:00:00|2051.3|2045.3|2059.8|2053.8|2062|2056|2048.5|2042.5|388
1608310800000|2020-12-18 17:00:00|2059|2053|2056.6|2050.6|2059.8|2053.8|2056.3|2050.3|91
1608512400000|2020-12-21 01:00:00|2063.3|2051.3|2037.8|2031.8|2063.3|2051.3|2037.8|2031.8|642
1608516000000|2020-12-21 02:00:00|2037.5|2031.5|2035.8|2029.8|2041.4|2035.4|2033.5|2027.5|389
1608519600000|2020-12-21 03:00:00|2035.5|2029.5|2040|2034|2041.6|2035.6|2033.9|2027.9|186
1608523200000|2020-12-21 04:00:00|2039.8|2033.8|2042.8|2036.8|2044.8|2038.8|2039.4|2033.4|59
1608526800000|2020-12-21 05:00:00|2042.3|2036.3|2044.3|2038.3|2044.3|2038.3|2039|2033|125
1608530400000|2020-12-21 06:00:00|2044|2038|2034|2028|2044.8|2038.8|2033.3|2027.3|379
1608534000000|2020-12-21 07:00:00|2033.9|2027.9|2038.5|2032.5|2039.8|2033.8|2032.1|2026.1|285
1608537600000|2020-12-21 08:00:00|2038.3|2032.3|2030.5|2024.5|2039.8|2033.8|2029.5|2023.5|433
1608541200000|2020-12-21 09:00:00|2030.8|2024.8|2018|2012|2031|2025|2015|2009|370
1608544800000|2020-12-21 10:00:00|2017.8|2011.8|2014.8|2008.8|2018.3|2012.3|2012.3|2006.3|520
1608548400000|2020-12-21 11:00:00|2015.3|2009.3|2019.8|2013.8|2021.8|2015.8|2014.3|2008.3|362
1608552000000|2020-12-21 12:00:00|2020|2014|2028|2022|2028|2022|2017.3|2011.3|340
1608555600000|2020-12-21 13:00:00|2027.8|2021.8|2026.8|2020.8|2028.8|2022.8|2018.5|2012.5|809
1608559200000|2020-12-21 14:00:00|2026.5|2020.5|2032.5|2026.5|2034|2028|2022|2016|436
1608562800000|2020-12-21 15:00:00|2032.3|2026.3|2026.8|2020.8|2032.5|2026.5|2026.8|2020.8|230
1608566400000|2020-12-21 16:00:00|2027|2021|2025.8|2019.8|2029|2023|2020.3|2014.3|396
1608570000000|2020-12-21 17:00:00|2026|2020|2030.9|2024.9|2033.8|2027.8|2026|2020|142
1608598800000|2020-12-22 01:00:00|2029.9|2023.9|2025.8|2019.8|2031.4|2025.4|2024.5|2018.5|214
1608602400000|2020-12-22 02:00:00|2025.6|2019.6|2028.3|2022.3|2030.8|2024.8|2024.8|2018.8|160
1608606000000|2020-12-22 03:00:00|2028|2022|2027|2021|2028.3|2022.3|2024.9|2018.9|119
1608609600000|2020-12-22 04:00:00|2026.9|2020.9|2026.1|2020.1|2027.3|2021.3|2025.3|2019.3|25
1608613200000|2020-12-22 05:00:00|2025.9|2019.9|2020.8|2014.8|2026.1|2020.1|2020.4|2014.4|97
1608616800000|2020-12-22 06:00:00|2020.6|2014.6|1998.8|1992.8|2020.8|2014.8|1997.9|1991.9|493
1608620400000|2020-12-22 07:00:00|1999|1993|2008.8|2002.8|2010|2004|1999|1993|251
1608624000000|2020-12-22 08:00:00|2009|2003|2013.5|2007.5|2018|2012|2008.5|2002.5|371
1608627600000|2020-12-22 09:00:00|2014|2008|2008.3|2002.3|2017|2011|2008.3|2002.3|260
1608631200000|2020-12-22 10:00:00|2008.8|2002.8|2010.5|2004.5|2010.8|2004.8|2006.8|2000.8|271
1608634800000|2020-12-22 11:00:00|2009.8|2003.8|2006.3|2000.3|2010|2004|2004.3|1998.3|140
1608638400000|2020-12-22 12:00:00|2006.5|2000.5|2009|2003|2012|2006|2006.5|2000.5|308
1608642000000|2020-12-22 13:00:00|2009.3|2003.3|2006.8|2000.8|2012.3|2006.3|2003|1997|610
1608645600000|2020-12-22 14:00:00|2006.5|2000.5|2001.8|1995.8|2010.3|2004.3|1998.3|1992.3|459
1608649200000|2020-12-22 15:00:00|2002|1996|2004.8|1998.8|2007.5|2001.5|2000.3|1994.3|372
1608652800000|2020-12-22 16:00:00|2004.5|1998.5|1995|1989|2011.5|2005.5|1993.5|1987.5|488
1608656400000|2020-12-22 17:00:00|1995.3|1989.3|2002.1|1996.1|2002.1|1996.1|1995.3|1989.3|91
1608685200000|2020-12-23 01:00:00|1997.3|1991.3|1994.6|1988.6|2002.3|1996.3|1994.6|1988.6|252
1608688800000|2020-12-23 02:00:00|1994.5|1988.5|1988.4|1982.4|1996.5|1990.5|1988.3|1982.3|524
1608692400000|2020-12-23 03:00:00|1988.1|1982.1|1991|1985|1991.8|1985.8|1987.6|1981.6|161
1608696000000|2020-12-23 04:00:00|1991.5|1985.5|1994.6|1988.6|1994.9|1988.9|1991.5|1985.5|31
1608699600000|2020-12-23 05:00:00|1994.5|1988.5|2000.1|1994.1|2001.6|1995.6|1994.1|1988.1|227
1608703200000|2020-12-23 06:00:00|1999.9|1993.9|1995|1989|2001.1|1995.1|1995|1989|202
1608706800000|2020-12-23 07:00:00|1995.5|1989.5|1996.5|1990.5|1998.6|1992.6|1992.8|1986.8|181
1608710400000|2020-12-23 08:00:00|1996.3|1990.3|1996.8|1990.8|1999.3|1993.3|1993.5|1987.5|275
1608714000000|2020-12-23 09:00:00|1996.3|1990.3|2001.8|1995.8|2004.5|1998.5|1995.3|1989.3|229
1608717600000|2020-12-23 10:00:00|2002|1996|2006.3|2000.3|2007.3|2001.3|1999.8|1993.8|140
1608721200000|2020-12-23 11:00:00|2005.5|1999.5|2008.8|2002.8|2010.8|2004.8|2004.8|1998.8|91
1608724800000|2020-12-23 12:00:00|2008.5|2002.5|2009.5|2003.5|2013.8|2007.8|2006|2000|216
1608728400000|2020-12-23 13:00:00|2009.8|2003.8|2018.5|2012.5|2019|2013|2004.8|1998.8|549
1608732000000|2020-12-23 14:00:00|2018.3|2012.3|2018.8|2012.8|2025.3|2019.3|2014.5|2008.5|411
1608735600000|2020-12-23 15:00:00|2018.5|2012.5|2016.8|2010.8|2026.5|2020.5|2015.8|2009.8|312
1608739200000|2020-12-23 16:00:00|2017.8|2011.8|2014|2008|2017.8|2011.8|2005.5|1999.5|420
1608742800000|2020-12-23 17:00:00|2014.3|2008.3|2015.9|2009.9|2017.6|2011.6|2008.5|2002.5|126
1608771600000|2020-12-24 01:00:00|2007.3|2001.3|2012.5|2006.5|2015.5|2009.5|2005|1999|347
1608775200000|2020-12-24 02:00:00|2012.3|2006.3|2015.9|2009.9|2018.5|2012.5|2010.4|2004.4|231
1608778800000|2020-12-24 03:00:00|2016|2010|2017.5|2011.5|2019.4|2013.4|2015.5|2009.5|180
1608782400000|2020-12-24 04:00:00|2016.6|2010.6|2018.3|2012.3|2018.6|2012.6|2016.3|2010.3|29
1608786000000|2020-12-24 05:00:00|2018.5|2012.5|2023.8|2017.8|2024.8|2018.8|2017.5|2011.5|166
1608789600000|2020-12-24 06:00:00|2023.5|2017.5|2021|2015|2026.1|2020.1|2020.8|2014.8|331
1608793200000|2020-12-24 07:00:00|2020.8|2014.8|2026.3|2020.3|2028.1|2022.1|2018.6|2012.6|159
1608796800000|2020-12-24 08:00:00|2026|2020|2030.3|2024.3|2031.8|2025.8|2025.5|2019.5|206
1608800400000|2020-12-24 09:00:00|2030.5|2024.5|2032.3|2026.3|2032.8|2026.8|2029|2023|126
1608804000000|2020-12-24 10:00:00|2032|2026|2030.3|2024.3|2037.3|2031.3|2029|2023|163
1608807600000|2020-12-24 11:00:00|2030.5|2024.5|2031.8|2025.8|2033.3|2027.3|2030.3|2024.3|90
1608811200000|2020-12-24 12:00:00|2031.5|2025.5|2028.3|2022.3|2032.3|2026.3|2027.8|2021.8|142
1608814800000|2020-12-24 13:00:00|2028.5|2022.5|2028|2022|2032|2026|2021|2015|376
1608818400000|2020-12-24 14:00:00|2028.3|2022.3|2030.8|2024.8|2034.8|2028.8|2024.5|2018.5|322
1608822000000|2020-12-24 15:00:00|2030.5|2024.5|2025.5|2019.5|2032|2026|2024.3|2018.3|168
1608825600000|2020-12-24 16:00:00|2025.8|2019.8|2027|2021|2032.5|2026.5|2024.5|2018.5|162
1608829200000|2020-12-24 17:00:00|2026.8|2020.8|2027.8|2021.8|2029.8|2023.8|2026.3|2020.3|179
1609203600000|2020-12-29 01:00:00|2001.1|1995.1|1991.4|1985.4|2005.6|1999.6|1991.4|1985.4|955
1609207200000|2020-12-29 02:00:00|1991.6|1985.6|1991.3|1985.3|2001.4|1995.4|1990.4|1984.4|424
1609210800000|2020-12-29 03:00:00|1991.9|1985.9|1998.6|1992.6|1998.6|1992.6|1990.4|1984.4|289
1609214400000|2020-12-29 04:00:00|1998.4|1992.4|1996.6|1990.6|1998.4|1992.4|1996.4|1990.4|59
1609218000000|2020-12-29 05:00:00|1996.8|1990.8|1989.4|1983.4|2000|1994|1989.4|1983.4|366
1609221600000|2020-12-29 06:00:00|1989.8|1983.8|1991.1|1985.1|1995.9|1989.9|1987.9|1981.9|438
1609225200000|2020-12-29 07:00:00|1991.3|1985.3|1986.8|1980.8|1995.9|1989.9|1986.3|1980.3|209
1609228800000|2020-12-29 08:00:00|1987|1981|2004.8|1998.8|2005.8|1999.8|1985.3|1979.3|456
1609232400000|2020-12-29 09:00:00|2004.5|1998.5|2008.5|2002.5|2012.8|2006.8|2004|1998|374
1609236000000|2020-12-29 10:00:00|2008.3|2002.3|2007.3|2001.3|2010.8|2004.8|2006|2000|149
1609239600000|2020-12-29 11:00:00|2007|2001|1999.8|1993.8|2007|2001|1998.5|1992.5|151
1609243200000|2020-12-29 12:00:00|2000|1994|2007.8|2001.8|2009.8|2003.8|1996.5|1990.5|331
1609246800000|2020-12-29 13:00:00|2008|2002|2006.5|2000.5|2008|2002|1997.5|1991.5|498
1609250400000|2020-12-29 14:00:00|2006.3|2000.3|2009|2003|2016.5|2010.5|2006.3|2000.3|543
1609254000000|2020-12-29 15:00:00|2008.8|2002.8|2000.8|1994.8|2010.8|2004.8|2000.3|1994.3|277
1609257600000|2020-12-29 16:00:00|2001|1995|1991.5|1985.5|2004.3|1998.3|1990.3|1984.3|364
1609261200000|2020-12-29 17:00:00|1991.8|1985.8|1991.5|1985.5|1992.8|1986.8|1990.5|1984.5|83
1609290000000|2020-12-30 01:00:00|1988.9|1982.9|1993.8|1987.8|1997.9|1991.9|1988.9|1982.9|255
1609293600000|2020-12-30 02:00:00|1993.5|1987.5|1995.1|1989.1|1995.1|1989.1|1987.9|1981.9|168
1609297200000|2020-12-30 03:00:00|1994.9|1988.9|1994.1|1988.1|1997.3|1991.3|1993.8|1987.8|126
1609300800000|2020-12-30 04:00:00|1994.4|1988.4|1995.4|1989.4|1995.9|1989.9|1994.1|1988.1|20
1609304400000|2020-12-30 05:00:00|1996.1|1990.1|1999.3|1993.3|1999.4|1993.4|1995.3|1989.3|121
1609308000000|2020-12-30 06:00:00|1999.1|1993.1|1998.5|1992.5|2002.4|1996.4|1995.3|1989.3|197
1609311600000|2020-12-30 07:00:00|1998.6|1992.6|1991.3|1985.3|1998.6|1992.6|1989.6|1983.6|88
1609315200000|2020-12-30 08:00:00|1991.5|1985.5|1993.5|1987.5|1995|1989|1986.3|1980.3|214
1609318800000|2020-12-30 09:00:00|1993.3|1987.3|1997.3|1991.3|1999.8|1993.8|1990.5|1984.5|223
1609322400000|2020-12-30 10:00:00|1997|1991|2000|1994|2002|1996|1995.5|1989.5|123
1609326000000|2020-12-30 11:00:00|2000.3|1994.3|2004.8|1998.8|2005.5|1999.5|2000.3|1994.3|167
1609329600000|2020-12-30 12:00:00|2004.5|1998.5|1998.5|1992.5|2005|1999|1998.5|1992.5|206
1609333200000|2020-12-30 13:00:00|1998.8|1992.8|2002.8|1996.8|2006|2000|1995.8|1989.8|299
1609336800000|2020-12-30 14:00:00|2003|1997|2007.8|2001.8|2010|2004|2002.8|1996.8|242
1609340400000|2020-12-30 15:00:00|2007.5|2001.5|2009.8|2003.8|2010.3|2004.3|2003.8|1997.8|167
1609344000000|2020-12-30 16:00:00|2009.5|2003.5|2004.5|1998.5|2009.5|2003.5|1998.5|1992.5|357
1609347600000|2020-12-30 17:00:00|2004.8|1998.8|2001.5|1995.5|2005|1999|1999.5|1993.5|53
1609376400000|2020-12-31 01:00:00|2003.9|1997.9|1996.5|1990.5|2004.1|1998.1|1995.6|1989.6|113
1609380000000|2020-12-31 02:00:00|1996.6|1990.6|1998.6|1992.6|2002.1|1996.1|1996.4|1990.4|244
1609383600000|2020-12-31 03:00:00|1998.4|1992.4|1996.6|1990.6|1999.1|1993.1|1992.4|1986.4|147
1609387200000|2020-12-31 04:00:00|1996.9|1990.9|1996.6|1990.6|1997.6|1991.6|1995.1|1989.1|22
1609390800000|2020-12-31 05:00:00|1996.9|1990.9|1997.1|1991.1|1998.6|1992.6|1995.8|1989.8|150
1609394400000|2020-12-31 06:00:00|1997.4|1991.4|1995.6|1989.6|1998.6|1992.6|1995|1989|218
1609398000000|2020-12-31 07:00:00|1995.9|1989.9|1992.8|1986.8|1997.4|1991.4|1989.4|1983.4|101
1609401600000|2020-12-31 08:00:00|1993.5|1987.5|1990.5|1984.5|1997|1991|1989.3|1983.3|261
1609405200000|2020-12-31 09:00:00|1990.3|1984.3|1987.3|1981.3|1992|1986|1985.3|1979.3|160
1609408800000|2020-12-31 10:00:00|1987.5|1981.5|1987.8|1981.8|1993|1987|1987.3|1981.3|150
1609412400000|2020-12-31 11:00:00|1988|1982|1985.5|1979.5|1988.5|1982.5|1985.5|1979.5|183
1609416000000|2020-12-31 12:00:00|1985.3|1979.3|1982.8|1976.8|1990.8|1984.8|1982.5|1976.5|291
1609419600000|2020-12-31 13:00:00|1983|1977|1981.8|1975.8|1985.8|1979.8|1979.5|1973.5|126
1609423200000|2020-12-31 14:00:00|1982|1976|1983|1977|1985.3|1979.3|1980.8|1974.8|214
1609426800000|2020-12-31 15:00:00|1983.5|1977.5|1982|1976|1983.8|1977.8|1979.5|1973.5|73
1609430400000|2020-12-31 16:00:00|1981.8|1975.8|1982.5|1976.5|1983|1977|1980.8|1974.8|44
1609434000000|2020-12-31 17:00:00|1982.8|1976.8|1992.5|1986.5|1992.5|1986.5|1982.5|1976.5|61
1609722000000|2021-01-04 01:00:00|1986.8|1974.8|1988.1|1982.1|1989.1|1983.1|1981.4|1974.8|420
1609725600000|2021-01-04 02:00:00|1988.4|1982.4|1991.6|1985.6|1992.1|1986.1|1986.4|1980.4|165
1609729200000|2021-01-04 03:00:00|1991.9|1985.9|1992.9|1986.9|1994.9|1988.9|1991.9|1985.9|75
1609732800000|2021-01-04 04:00:00|1993.1|1987.1|1991.4|1985.4|1993.5|1987.5|1991.3|1985.3|38
1609736400000|2021-01-04 05:00:00|1991|1985|1998.8|1992.8|1998.8|1992.8|1990.6|1984.6|108
1609740000000|2021-01-04 06:00:00|1999.1|1993.1|1998.6|1992.6|2000.1|1994.1|1996.1|1990.1|314
1609743600000|2021-01-04 07:00:00|1998.8|1992.8|2000.3|1994.3|2002.1|1996.1|1996.6|1990.6|157
1609747200000|2021-01-04 08:00:00|2000.5|1994.5|2008|2002|2010.3|2004.3|2000.3|1994.3|396
1609750800000|2021-01-04 09:00:00|2008.3|2002.3|2007.8|2001.8|2008.3|2002.3|2002.8|1996.8|259
1609754400000|2021-01-04 10:00:00|2007.5|2001.5|2014.8|2008.8|2015.8|2009.8|2007.3|2001.3|267
1609758000000|2021-01-04 11:00:00|2014.3|2008.3|2017.9|2011.9|2020.4|2014.4|2014.3|2008.3|194
1609761600000|2021-01-04 12:00:00|2017.6|2011.6|2019.4|2013.4|2023.9|2017.9|2015.9|2009.9|480
1609765200000|2021-01-04 13:00:00|2019.6|2013.6|2029.9|2023.9|2029.9|2023.9|2016.6|2010.6|542
1609768800000|2021-01-04 14:00:00|2030.1|2024.1|2022.4|2016.4|2030.1|2024.1|2018.1|2012.1|557
1609772400000|2021-01-04 15:00:00|2022.1|2016.1|2020.9|2014.9|2024.4|2018.4|2012.6|2006.6|535
1609776000000|2021-01-04 16:00:00|2020.4|2014.4|2032.6|2026.6|2040.9|2034.9|2017.4|2011.4|855
1609779600000|2021-01-04 17:00:00|2032.4|2026.4|2029|2023|2032.4|2026.4|2025.1|2019.1|187
1609808400000|2021-01-05 01:00:00|2026.9|2020.9|2024.6|2018.6|2028.6|2022.6|2023.6|2017.6|222
1609812000000|2021-01-05 02:00:00|2024.9|2018.9|2027.6|2021.6|2029.6|2023.6|2024.1|2018.1|184
1609815600000|2021-01-05 03:00:00|2027.4|2021.4|2030.6|2024.6|2032.6|2026.6|2026.9|2020.9|107
1609819200000|2021-01-05 04:00:00|2029.6|2023.6|2026.9|2020.9|2029.6|2023.6|2026.4|2020.4|26
1609822800000|2021-01-05 05:00:00|2027.1|2021.1|2026.6|2020.6|2029.9|2023.9|2026.6|2020.6|115
1609826400000|2021-01-05 06:00:00|2026.9|2020.9|2032.6|2026.6|2033.9|2027.9|2023.9|2017.9|370
1609830000000|2021-01-05 07:00:00|2032.4|2026.4|2033.4|2027.4|2038.4|2032.4|2028.6|2022.6|185
1609833600000|2021-01-05 08:00:00|2033.1|2027.1|2027.9|2021.9|2036.1|2030.1|2023.6|2017.6|298
1609837200000|2021-01-05 09:00:00|2026.9|2020.9|2032.1|2026.1|2032.9|2026.9|2026.1|2020.1|159
1609840800000|2021-01-05 10:00:00|2032.4|2026.4|2033.4|2027.4|2035.1|2029.1|2031.1|2025.1|131
1609844400000|2021-01-05 11:00:00|2033.6|2027.6|2035.1|2029.1|2036.9|2030.9|2033.1|2027.1|94
1609848000000|2021-01-05 12:00:00|2035.4|2029.4|2034.4|2028.4|2037.9|2031.9|2031.9|2025.9|216
1609851600000|2021-01-05 13:00:00|2034.6|2028.6|2035.6|2029.6|2040.4|2034.4|2034.4|2028.4|381
1609855200000|2021-01-05 14:00:00|2035.4|2029.4|2031.9|2025.9|2037.9|2031.9|2030.1|2024.1|375
1609858800000|2021-01-05 15:00:00|2031.6|2025.6|2039.9|2033.9|2042.1|2036.1|2028.9|2022.9|367
1609862400000|2021-01-05 16:00:00|2040.1|2034.1|2048.9|2042.9|2050.9|2044.9|2037.9|2031.9|547
1609866000000|2021-01-05 17:00:00|2049.1|2043.1|2049.9|2043.9|2053.4|2047.4|2047.9|2041.9|157
1609894800000|2021-01-06 01:00:00|2047.9|2041.9|2049.1|2043.1|2054.6|2048.6|2046.1|2040.1|367
1609898400000|2021-01-06 02:00:00|2049.4|2043.4|2047.6|2041.6|2053.6|2047.6|2046.9|2040.9|181
1609902000000|2021-01-06 03:00:00|2047.9|2041.9|2046.9|2040.9|2049.6|2043.6|2046.4|2040.4|80
1609905600000|2021-01-06 04:00:00|2046.6|2040.6|2046.4|2040.4|2048.1|2042.1|2045.6|2039.6|29
1609909200000|2021-01-06 05:00:00|2046.6|2040.6|2046.1|2040.1|2047.9|2041.9|2045.6|2039.6|71
1609912800000|2021-01-06 06:00:00|2046.4|2040.4|2053.6|2047.6|2053.9|2047.9|2046.1|2040.1|196
1609916400000|2021-01-06 07:00:00|2053.4|2047.4|2056.6|2050.6|2058.6|2052.6|2052.9|2046.9|163
1609920000000|2021-01-06 08:00:00|2056.4|2050.4|2065.4|2059.4|2065.6|2059.6|2055.6|2049.6|435
1609923600000|2021-01-06 09:00:00|2065.6|2059.6|2076.9|2070.9|2076.9|2070.9|2064.1|2058.1|388
1609927200000|2021-01-06 10:00:00|2076.6|2070.6|2071.4|2065.4|2077.9|2071.9|2069.9|2063.9|248
1609930800000|2021-01-06 11:00:00|2071.1|2065.1|2068.9|2062.9|2075.6|2069.6|2066.9|2060.9|323
1609934400000|2021-01-06 12:00:00|2068.6|2062.6|2070.6|2064.6|2075.1|2069.1|2068.4|2062.4|439
1609938000000|2021-01-06 13:00:00|2070.9|2064.9|2046.9|2040.9|2071.1|2065.1|2045.1|2039.1|702
1609941600000|2021-01-06 14:00:00|2046.6|2040.6|2042.4|2036.4|2052.5|2046.5|2036.4|2030.4|739
1609945200000|2021-01-06 15:00:00|2042.1|2036.1|2042.9|2036.9|2043.9|2037.9|2040.1|2034.1|313
1609948800000|2021-01-06 16:00:00|2042.6|2036.6|2038.6|2032.6|2043.6|2037.6|2036.9|2030.9|382
1609952400000|2021-01-06 17:00:00|2038.4|2032.4|2037.6|2031.6|2040.1|2034.1|2036.4|2030.4|125
1609981200000|2021-01-07 01:00:00|2039.4|2033.4|2040.4|2034.4|2041.6|2035.6|2033.6|2027.6|422
1609984800000|2021-01-07 02:00:00|2040.6|2034.6|2041.6|2035.6|2041.9|2035.9|2038.4|2032.4|208
1609988400000|2021-01-07 03:00:00|2041.4|2035.4|2040.9|2034.9|2041.9|2035.9|2039.4|2033.4|55
1609992000000|2021-01-07 04:00:00|2041.1|2035.1|2040.9|2034.9|2041.6|2035.6|2040.9|2034.9|8
1609995600000|2021-01-07 05:00:00|2041.1|2035.1|2041.9|2035.9|2043.4|2037.4|2037.4|2031.4|160
1609999200000|2021-01-07 06:00:00|2041.6|2035.6|2042.9|2036.9|2044.6|2038.6|2041.1|2035.1|151
1610002800000|2021-01-07 07:00:00|2043.1|2037.1|2049.4|2043.4|2051.6|2045.6|2042.9|2036.9|108
1610006400000|2021-01-07 08:00:00|2049.1|2043.1|2037.8|2031.8|2050.1|2044.1|2036.9|2030.9|269
1610010000000|2021-01-07 09:00:00|2037.5|2031.5|2036.3|2030.3|2039.8|2033.8|2035.3|2029.3|218
1610013600000|2021-01-07 10:00:00|2037|2031|2033.3|2027.3|2040.3|2034.3|2032|2026|186
1610017200000|2021-01-07 11:00:00|2033|2027|2029|2023|2033.8|2027.8|2029|2023|159
1610020800000|2021-01-07 12:00:00|2029.3|2023.3|2023.5|2017.5|2031.8|2025.8|2021.3|2015.3|289
1610024400000|2021-01-07 13:00:00|2023.3|2017.3|2021.3|2015.3|2024.5|2018.5|2016.3|2010.3|533
1610028000000|2021-01-07 14:00:00|2021.5|2015.5|2034.4|2028.4|2042.1|2036.1|2021.3|2015.3|919
1610031600000|2021-01-07 15:00:00|2034.6|2028.6|2036.9|2030.9|2038.1|2032.1|2027.6|2021.6|450
1610035200000|2021-01-07 16:00:00|2037.4|2031.4|2039.1|2033.1|2040.1|2034.1|2036.4|2030.4|367
1610038800000|2021-01-07 17:00:00|2038.9|2032.9|2031|2025|2038.9|2032.9|2028.9|2022.9|127
1610067600000|2021-01-08 01:00:00|2038.9|2032.9|2034.6|2028.6|2043.1|2037.1|2032.6|2026.6|354
1610071200000|2021-01-08 02:00:00|2034.4|2028.4|2028.9|2022.9|2035.6|2029.6|2028.9|2022.9|299
1610074800000|2021-01-08 03:00:00|2029.1|2023.1|2027.4|2021.4|2029.9|2023.9|2024.9|2018.9|271
1610078400000|2021-01-08 04:00:00|2027.1|2021.1|2030.4|2024.4|2030.4|2024.4|2025.1|2019.1|35
1610082000000|2021-01-08 05:00:00|2029.9|2023.9|2025.6|2019.6|2033.6|2027.6|2022.6|2016.6|310
1610085600000|2021-01-08 06:00:00|2025.4|2019.4|2026.4|2020.4|2029.1|2023.1|2023.4|2017.4|303
1610089200000|2021-01-08 07:00:00|2026.1|2020.1|2022.6|2016.6|2028.6|2022.6|2020.6|2014.6|209
1610092800000|2021-01-08 08:00:00|2022.4|2016.4|2026.9|2020.9|2029.9|2023.9|2019.4|2013.4|374
1610096400000|2021-01-08 09:00:00|2027.1|2021.1|2025.6|2019.6|2027.1|2021.1|2022.1|2016.1|210
1610100000000|2021-01-08 10:00:00|2025.1|2019.1|2029.9|2023.9|2034.1|2028.1|2024.6|2018.6|160
1610103600000|2021-01-08 11:00:00|2029.6|2023.6|2032.9|2026.9|2034.9|2028.9|2028.1|2022.1|125
1610107200000|2021-01-08 12:00:00|2032.6|2026.6|2035.1|2029.1|2037.9|2031.9|2029.4|2023.4|290
1610110800000|2021-01-08 13:00:00|2035.4|2029.4|2032.6|2026.6|2038.4|2032.4|2028.1|2022.1|755
1610114400000|2021-01-08 14:00:00|2032.9|2026.9|2021.4|2015.4|2037.1|2031.1|2016.6|2010.6|772
1610118000000|2021-01-08 15:00:00|2020.9|2014.9|2026.1|2020.1|2026.4|2020.4|2016.1|2010.1|550
1610121600000|2021-01-08 16:00:00|2026.6|2020.6|2025.6|2019.6|2029.6|2023.6|2021.9|2015.9|520
1610125200000|2021-01-08 17:00:00|2025.4|2019.4|2025|2019|2025.9|2019.9|2023.4|2017.4|76
1610326800000|2021-01-11 01:00:00|2022.8|2010.8|2016.9|2010.9|2022.8|2014.1|2013.9|2007.9|161
1610330400000|2021-01-11 02:00:00|2016.6|2010.6|2017.1|2011.1|2019.4|2013.4|2014.6|2008.6|209
1610334000000|2021-01-11 03:00:00|2016.9|2010.9|2017.9|2011.9|2018.1|2012.1|2013.1|2007.1|119
1610337600000|2021-01-11 04:00:00|2017.6|2011.6|2013.6|2007.6|2017.6|2011.6|2013.4|2007.4|50
1610341200000|2021-01-11 05:00:00|2013.9|2007.9|2013.4|2007.4|2018.1|2012.1|2012.6|2006.6|172
1610344800000|2021-01-11 06:00:00|2013.1|2007.1|2008.1|2002.1|2014.1|2008.1|2008.1|2002.1|165
1610348400000|2021-01-11 07:00:00|2008.4|2002.4|2013.1|2007.1|2015.6|2009.6|2007.4|2001.4|206
1610352000000|2021-01-11 08:00:00|2013.9|2007.9|2011.9|2005.9|2015.6|2009.6|2009.1|2003.1|335
1610355600000|2021-01-11 09:00:00|2012.1|2006.1|2008.1|2002.1|2013.9|2007.9|2007.4|2001.4|281
1610359200000|2021-01-11 10:00:00|2007.9|2001.9|2009.1|2003.1|2009.1|2003.1|2007.1|2001.1|68
1610362800000|2021-01-11 11:00:00|2009.4|2003.4|2010.4|2004.4|2011.4|2005.4|2007.9|2001.9|98
1610366400000|2021-01-11 12:00:00|2010.6|2004.6|2011.1|2005.1|2014.1|2008.1|2009.9|2003.9|213
1610370000000|2021-01-11 13:00:00|2010.9|2004.9|2010.6|2004.6|2014.1|2008.1|2007.4|2001.4|516
1610373600000|2021-01-11 14:00:00|2010.4|2004.4|2009.4|2003.4|2010.9|2004.9|2005.6|1999.6|428
1610377200000|2021-01-11 15:00:00|2009.1|2003.1|2007.1|2001.1|2012.1|2006.1|2005.9|1999.9|294
1610380800000|2021-01-11 16:00:00|2006.9|2000.9|2012.4|2006.4|2013.6|2007.6|2001.9|1995.9|436
1610384400000|2021-01-11 17:00:00|2012.6|2006.6|2012.9|2006.9|2013.1|2007.1|2011.4|2005.4|56
1610413200000|2021-01-12 01:00:00|2013.6|2007.6|2010.1|2004.1|2013.6|2007.6|2007.4|2001.4|269
1610416800000|2021-01-12 02:00:00|2010.4|2004.4|2006.1|2000.1|2010.6|2004.6|2004.4|1998.4|285
1610420400000|2021-01-12 03:00:00|2006.4|2000.4|2009.1|2003.1|2009.4|2003.4|2004.6|1998.6|122
1610424000000|2021-01-12 04:00:00|2008.9|2002.9|2007.6|2001.6|2008.9|2002.9|2006.9|2000.9|20
1610427600000|2021-01-12 05:00:00|2007.9|2001.9|2012.6|2006.6|2012.6|2006.6|2006.4|2000.4|153
1610431200000|2021-01-12 06:00:00|2012.9|2006.9|2013.9|2007.9|2014.4|2008.4|2010.4|2004.4|173
1610434800000|2021-01-12 07:00:00|2013.6|2007.6|2015.1|2009.1|2015.9|2009.9|2012.4|2006.4|104
1610438400000|2021-01-12 08:00:00|2014.9|2008.9|2019.6|2013.6|2020.1|2014.1|2009.1|2003.1|295
1610442000000|2021-01-12 09:00:00|2019.4|2013.4|2027.1|2021.1|2029.9|2023.9|2017.4|2011.4|293
1610445600000|2021-01-12 10:00:00|2026.9|2020.9|2025.4|2019.4|2029.4|2023.4|2023.1|2017.1|230
1610449200000|2021-01-12 11:00:00|2025.1|2019.1|2025.6|2019.6|2027.6|2021.6|2022.6|2016.6|156
1610452800000|2021-01-12 12:00:00|2025.9|2019.9|2029.4|2023.4|2029.6|2023.6|2024.6|2018.6|212
1610456400000|2021-01-12 13:00:00|2029.6|2023.6|2030.4|2024.4|2032.6|2026.6|2026.1|2020.1|564
1610460000000|2021-01-12 14:00:00|2030.1|2024.1|2025.6|2019.6|2030.6|2024.6|2023.6|2017.6|295
1610463600000|2021-01-12 15:00:00|2025.1|2019.1|2019.1|2013.1|2029.9|2023.9|2016.4|2010.4|382
1610467200000|2021-01-12 16:00:00|2019.4|2013.4|2024.4|2018.4|2025.4|2019.4|2019.4|2013.4|423
1610470800000|2021-01-12 17:00:00|2024.1|2018.1|2026.5|2020.5|2028.1|2022.1|2022.9|2016.9|144
1610499600000|2021-01-13 01:00:00|2028.6|2022.6|2021.9|2015.9|2031.6|2025.6|2020.9|2014.9|327
1610503200000|2021-01-13 02:00:00|2021.6|2015.6|2020.6|2014.6|2022.6|2016.6|2019.9|2013.9|168
1610506800000|2021-01-13 03:00:00|2020.9|2014.9|2025.6|2019.6|2025.6|2019.6|2020.9|2014.9|65
1610510400000|2021-01-13 04:00:00|2025.4|2019.4|2025.4|2019.4|2025.9|2019.9|2024.6|2018.6|12
1610514000000|2021-01-13 05:00:00|2025.1|2019.1|2021.9|2015.9|2025.1|2019.1|2020.6|2014.6|85
1610517600000|2021-01-13 06:00:00|2021.6|2015.6|2022.6|2016.6|2022.9|2016.9|2020.1|2014.1|103
1610521200000|2021-01-13 07:00:00|2022.9|2016.9|2021.4|2015.4|2023.1|2017.1|2020.4|2014.4|103
1610524800000|2021-01-13 08:00:00|2021.6|2015.6|2015.9|2009.9|2024.1|2018.1|2015.4|2009.4|224
1610528400000|2021-01-13 09:00:00|2015.6|2009.6|2015.6|2009.6|2018.4|2012.4|2015.1|2009.1|144
1610532000000|2021-01-13 10:00:00|2015.4|2009.4|2012.9|2006.9|2016.6|2010.6|2009.9|2003.9|163
1610535600000|2021-01-13 11:00:00|2013.1|2007.1|2012.1|2006.1|2013.1|2007.1|2005.6|1999.6|177
1610539200000|2021-01-13 12:00:00|2011.9|2005.9|2010.4|2004.4|2015.6|2009.6|2009.9|2003.9|234
1610542800000|2021-01-13 13:00:00|2009.9|2003.9|2017.4|2011.4|2019.4|2013.4|2008.4|2002.4|395
1610546400000|2021-01-13 14:00:00|2017.1|2011.1|2014.9|2008.9|2019.1|2013.1|2013.4|2007.4|331
1610550000000|2021-01-13 15:00:00|2015.1|2009.1|2011.3|2005.3|2015.9|2009.9|2010.3|2004.3|227
1610553600000|2021-01-13 16:00:00|2011.5|2005.5|2014.5|2008.5|2019|2013|2011.3|2005.3|362
1610557200000|2021-01-13 17:00:00|2014.8|2008.8|2017.8|2011.8|2018.8|2012.8|2012.8|2006.8|115
1610586000000|2021-01-14 01:00:00|2021.5|2015.5|2019.5|2013.5|2021.9|2015.9|2019|2013|149
1610589600000|2021-01-14 02:00:00|2019.3|2013.3|2019.5|2013.5|2020.6|2014.6|2015.5|2009.5|299
1610593200000|2021-01-14 03:00:00|2019.8|2013.8|2018.8|2012.8|2020.8|2014.8|2018.5|2012.5|132
1610596800000|2021-01-14 04:00:00|2018.9|2012.9|2019.9|2013.9|2020|2014|2017.8|2011.8|41
1610600400000|2021-01-14 05:00:00|2019.6|2013.6|2016.8|2010.8|2022|2016|2015.9|2009.9|129
1610604000000|2021-01-14 06:00:00|2016.5|2010.5|2014.8|2008.8|2017.3|2011.3|2014.8|2008.8|130
1610607600000|2021-01-14 07:00:00|2014.9|2008.9|2014.8|2008.8|2015.6|2009.6|2011.3|2005.3|90
1610611200000|2021-01-14 08:00:00|2014.3|2008.3|2010.8|2004.8|2016.8|2010.8|2009.8|2003.8|246
1610614800000|2021-01-14 09:00:00|2010.5|2004.5|2008.8|2002.8|2010.5|2004.5|2006.8|2000.8|124
1610618400000|2021-01-14 10:00:00|2009|2003|2011|2005|2013.3|2007.3|2009|2003|119
1610622000000|2021-01-14 11:00:00|2011.3|2005.3|2014|2008|2017.8|2011.8|2010.8|2004.8|121
1610625600000|2021-01-14 12:00:00|2014.3|2008.3|2013|2007|2015.3|2009.3|2010|2004|227
1610629200000|2021-01-14 13:00:00|2013.3|2007.3|2009.8|2003.8|2014.8|2008.8|2009|2003|326
1610632800000|2021-01-14 14:00:00|2010|2004|2010|2004|2015.8|2009.8|2008.3|2002.3|287
1610636400000|2021-01-14 15:00:00|2009.8|2003.8|2007|2001|2011|2005|2005.5|1999.5|228
1610640000000|2021-01-14 16:00:00|2006.8|2000.8|2011.5|2005.5|2011.8|2005.8|2006|2000|315
1610643600000|2021-01-14 17:00:00|2011.8|2005.8|2012.8|2006.8|2013|2007|2009|2003|97
1610672400000|2021-01-15 01:00:00|2016.1|2010.1|2015.3|2009.3|2018|2012|2010.9|2004.9|211
1610676000000|2021-01-15 02:00:00|2015.4|2009.4|2017.8|2011.8|2018.4|2012.4|2015.4|2009.4|192
1610679600000|2021-01-15 03:00:00|2017.9|2011.9|2016.1|2010.1|2018.5|2012.5|2015.6|2009.6|102
1610683200000|2021-01-15 04:00:00|2015.8|2009.8|2017|2011|2017.1|2011.1|2015.4|2009.4|17
1610686800000|2021-01-15 05:00:00|2016.9|2010.9|2013.3|2007.3|2016.9|2010.9|2010.3|2004.3|200
1610690400000|2021-01-15 06:00:00|2013|2007|2012.3|2006.3|2015.8|2009.8|2010.6|2004.6|151
1610694000000|2021-01-15 07:00:00|2012.4|2006.4|2004.5|1998.5|2013.5|2007.5|2002.3|1996.3|193
1610697600000|2021-01-15 08:00:00|2004.8|1998.8|2005|1999|2008.5|2002.5|1998.8|1992.8|294
1610701200000|2021-01-15 09:00:00|2005.3|1999.3|2002|1996|2005.8|1999.8|2000.3|1994.3|133
1610704800000|2021-01-15 10:00:00|2002.3|1996.3|2004.8|1998.8|2005.8|1999.8|2001.5|1995.5|112
1610708400000|2021-01-15 11:00:00|2005|1999|2004|1998|2006.8|2000.8|2002.8|1996.8|121
1610712000000|2021-01-15 12:00:00|2004.3|1998.3|2001.5|1995.5|2004.3|1998.3|1999.3|1993.3|150
1610715600000|2021-01-15 13:00:00|2001.3|1995.3|1994.3|1988.3|2002.3|1996.3|1993.8|1987.8|352
1610719200000|2021-01-15 14:00:00|1993.8|1987.8|1997.8|1991.8|2001.3|1995.3|1993|1987|309
1610722800000|2021-01-15 15:00:00|1997.5|1991.5|1993.8|1987.8|1999.5|1993.5|1988.5|1982.5|447
1610726400000|2021-01-15 16:00:00|1993.5|1987.5|1990|1984|1998.8|1992.8|1989.5|1983.5|385
1610730000000|2021-01-15 17:00:00|1989.8|1983.8|1989|1983|1991.3|1985.3|1988.5|1982.5|62
1610931600000|2021-01-18 01:00:00|1989.3|1977.3|1999.5|1993.5|1999.8|1993.8|1988|1977.3|422
1610935200000|2021-01-18 02:00:00|1999.6|1993.6|1998.6|1992.6|1999.6|1993.6|1996.8|1990.8|145
1610938800000|2021-01-18 03:00:00|1998.4|1992.4|1996|1990|1998.6|1992.6|1995.4|1989.4|64
1610942400000|2021-01-18 04:00:00|1995.6|1989.6|1995.8|1989.8|1996.1|1990.1|1995.3|1989.3|11
1610946000000|2021-01-18 05:00:00|1995.9|1989.9|1997.9|1991.9|1999.6|1993.6|1995.9|1989.9|94
1610949600000|2021-01-18 06:00:00|1998|1992|1996.5|1990.5|1999.8|1993.8|1995.3|1989.3|121
1610953200000|2021-01-18 07:00:00|1996.4|1990.4|1991.3|1985.3|1997.6|1991.6|1991.3|1985.3|154
1610956800000|2021-01-18 08:00:00|1991.5|1985.5|1988.3|1982.3|1993.5|1987.5|1987.8|1981.8|168
1610960400000|2021-01-18 09:00:00|1988|1982|1981.5|1975.5|1988|1982|1981.5|1975.5|228
1610964000000|2021-01-18 10:00:00|1981.3|1975.3|1985.8|1979.8|1986.8|1980.8|1980|1974|103
1610967600000|2021-01-18 11:00:00|1985.5|1979.5|1980.3|1974.3|1986.8|1980.8|1980.3|1974.3|118
1610971200000|2021-01-18 12:00:00|1980|1974|1987.1|1981.1|1991.6|1985.6|1979.5|1973.5|438
1610974800000|2021-01-18 13:00:00|1987.4|1981.4|1980.9|1974.9|1987.6|1981.6|1980.1|1974.1|293
1610978400000|2021-01-18 14:00:00|1980.6|1974.6|1981.9|1975.9|1982.9|1976.9|1979.9|1973.9|185
1610982000000|2021-01-18 15:00:00|1981.6|1975.6|1981.6|1975.6|1982.9|1976.9|1975.6|1969.6|154
1610985600000|2021-01-18 16:00:00|1981.9|1975.9|1977.4|1971.4|1982.4|1976.4|1972.9|1966.9|279
1610989200000|2021-01-18 17:00:00|1978.1|1972.1|1975|1969|1978.4|1972.4|1973.9|1967.9|56
1611018000000|2021-01-19 01:00:00|1977.4|1971.4|1971.9|1965.9|1978.4|1972.4|1970.4|1964.4|256
1611021600000|2021-01-19 02:00:00|1972.1|1966.1|1972.1|1966.1|1975.1|1969.1|1969.4|1963.4|124
1611025200000|2021-01-19 03:00:00|1971.6|1965.6|1972.1|1966.1|1974.4|1968.4|1971.1|1965.1|85
1611028800000|2021-01-19 04:00:00|1971.4|1965.4|1970.9|1964.9|1971.9|1965.9|1970.6|1964.6|29
1611032400000|2021-01-19 05:00:00|1970.6|1964.6|1967.6|1961.6|1970.9|1964.9|1966.1|1960.1|141
1611036000000|2021-01-19 06:00:00|1966.9|1960.9|1966.1|1960.1|1969.6|1963.6|1966.1|1960.1|93
1611039600000|2021-01-19 07:00:00|1965.9|1959.9|1966.3|1960.3|1966.3|1960.3|1961|1955|187
1611043200000|2021-01-19 08:00:00|1965.5|1959.5|1961.3|1955.3|1968|1962|1960.8|1954.8|246
1611046800000|2021-01-19 09:00:00|1960.8|1954.8|1956.8|1950.8|1963.5|1957.5|1955.8|1949.8|216
1611050400000|2021-01-19 10:00:00|1956.5|1950.5|1951.8|1945.8|1956.5|1950.5|1949|1943|206
1611054000000|2021-01-19 11:00:00|1952.3|1946.3|1958.3|1952.3|1960.8|1954.8|1952.3|1946.3|159
1611057600000|2021-01-19 12:00:00|1958|1952|1959.8|1953.8|1962.3|1956.3|1956.3|1950.3|139
1611061200000|2021-01-19 13:00:00|1960|1954|1971.5|1965.5|1971.5|1965.5|1958.5|1952.5|372
1611064800000|2021-01-19 14:00:00|1971.3|1965.3|1968.3|1962.3|1976|1970|1965.8|1959.8|338
1611068400000|2021-01-19 15:00:00|1968.5|1962.5|1968|1962|1973.3|1967.3|1965.8|1959.8|253
1611072000000|2021-01-19 16:00:00|1967.8|1961.8|1969.5|1963.5|1970.5|1964.5|1964|1958|371
1611075600000|2021-01-19 17:00:00|1969.3|1963.3|1973.3|1967.3|1974.3|1968.3|1969.3|1963.3|90
1611104400000|2021-01-20 01:00:00|1980.8|1974.8|1974.8|1968.8|1981.3|1975.3|1973.4|1967.4|268
1611108000000|2021-01-20 02:00:00|1974.6|1968.6|1977.6|1971.6|1980.8|1974.8|1974.6|1968.6|180
1611111600000|2021-01-20 03:00:00|1977.8|1971.8|1974.5|1968.5|1978.1|1972.1|1974.5|1968.5|56
1611115200000|2021-01-20 04:00:00|1974.1|1968.1|1974.6|1968.6|1974.8|1968.8|1973.9|1967.9|5
1611118800000|2021-01-20 05:00:00|1974.4|1968.4|1979.1|1973.1|1979.3|1973.3|1974.1|1968.1|136
1611122400000|2021-01-20 06:00:00|1979.3|1973.3|1986|1980|1986.6|1980.6|1979.3|1973.3|272
1611126000000|2021-01-20 07:00:00|1985.9|1979.9|1980.3|1974.3|1986.8|1980.8|1977.4|1971.4|166
1611129600000|2021-01-20 08:00:00|1980|1974|1982.5|1976.5|1988.5|1982.5|1978.8|1972.8|281
1611133200000|2021-01-20 09:00:00|1982.3|1976.3|1977|1971|1987.3|1981.3|1975.5|1969.5|223
1611136800000|2021-01-20 10:00:00|1977.3|1971.3|1979.3|1973.3|1980|1974|1976|1970|106
1611140400000|2021-01-20 11:00:00|1979.5|1973.5|1976.8|1970.8|1981.5|1975.5|1976.8|1970.8|96
1611144000000|2021-01-20 12:00:00|1976.5|1970.5|1980.8|1974.8|1981.3|1975.3|1976|1970|191
1611147600000|2021-01-20 13:00:00|1980.5|1974.5|1983.8|1977.8|1983.8|1977.8|1978.8|1972.8|278
1611151200000|2021-01-20 14:00:00|1984|1978|1979.3|1973.3|1985|1979|1979|1973|299
1611154800000|2021-01-20 15:00:00|1979|1973|1981.8|1975.8|1987.3|1981.3|1978.8|1972.8|297
1611158400000|2021-01-20 16:00:00|1981.5|1975.5|1989.5|1983.5|1989.8|1983.8|1977.5|1971.5|344
1611162000000|2021-01-20 17:00:00|1989.8|1983.8|1989.3|1983.3|1990.8|1984.8|1988|1982|73
1611190800000|2021-01-21 01:00:00|1995.3|1989.3|1993.3|1987.3|1995.8|1989.8|1986.6|1980.6|193
1611194400000|2021-01-21 02:00:00|1993|1987|1998.6|1992.6|1999.1|1993.1|1993|1987|191
1611198000000|2021-01-21 03:00:00|1998.8|1992.8|2001.4|1995.4|2002.1|1996.1|1998.5|1992.5|170
1611201600000|2021-01-21 04:00:00|2001.3|1995.3|2001|1995|2001.8|1995.8|2000.5|1994.5|15
1611205200000|2021-01-21 05:00:00|2001.3|1995.3|2004.9|1998.9|2006.4|2000.4|2001|1995|190
1611208800000|2021-01-21 06:00:00|2004.8|1998.8|2001.6|1995.6|2007.6|2001.6|1999|1993|273
1611212400000|2021-01-21 07:00:00|2001.8|1995.8|2000.8|1994.8|2006.5|2000.5|2000.8|1994.8|209
1611216000000|2021-01-21 08:00:00|2000.5|1994.5|2000.8|1994.8|2001.3|1995.3|1996.3|1990.3|182
1611219600000|2021-01-21 09:00:00|2000.5|1994.5|2001.5|1995.5|2004.8|1998.8|2000|1994|127
1611223200000|2021-01-21 10:00:00|2001.8|1995.8|1999.3|1993.3|2001.8|1995.8|1996.8|1990.8|147
1611226800000|2021-01-21 11:00:00|1999.5|1993.5|1998|1992|2001.8|1995.8|1997|1991|100
1611230400000|2021-01-21 12:00:00|1997.8|1991.8|1999|1993|1999.5|1993.5|1992.3|1986.3|205
1611234000000|2021-01-21 13:00:00|1998.8|1992.8|2003|1997|2009.3|2003.3|1997.8|1991.8|514
1611237600000|2021-01-21 14:00:00|2002.8|1996.8|1999.3|1993.3|2007.8|2001.8|1998.5|1992.5|373
1611241200000|2021-01-21 15:00:00|1999|1993|2000.8|1994.8|2004.8|1998.8|1998.3|1992.3|217
1611244800000|2021-01-21 16:00:00|2001|1995|2001.3|1995.3|2002.8|1996.8|1994.8|1988.8|288
1611248400000|2021-01-21 17:00:00|2001.5|1995.5|2000|1994|2001.5|1995.5|1995.5|1989.5|74
1611277200000|2021-01-22 01:00:00|1998.3|1992.3|1995.8|1989.8|2000.5|1994.5|1994.1|1988.1|265
1611280800000|2021-01-22 02:00:00|1995.6|1989.6|1988.8|1982.8|1996|1990|1988.5|1982.5|224
1611284400000|2021-01-22 03:00:00|1988.5|1982.5|1991.3|1985.3|1991.5|1985.5|1985.4|1979.4|124
1611288000000|2021-01-22 04:00:00|1991.5|1985.5|1990.5|1984.5|1991.5|1985.5|1990.5|1984.5|13
1611291600000|2021-01-22 05:00:00|1990.3|1984.3|1986.5|1980.5|1990.5|1984.5|1986|1980|88
1611295200000|2021-01-22 06:00:00|1986.3|1980.3|1987.8|1981.8|1991.1|1985.1|1983.5|1977.5|313
1611298800000|2021-01-22 07:00:00|1987.5|1981.5|1987|1981|1990|1984|1986.5|1980.5|176
1611302400000|2021-01-22 08:00:00|1987.3|1981.3|1989.3|1983.3|1991.3|1985.3|1984.3|1978.3|254
1611306000000|2021-01-22 09:00:00|1989.8|1983.8|1985.9|1979.9|1994.3|1988.3|1984.3|1978.3|267
1611309600000|2021-01-22 10:00:00|1986.1|1980.1|1981.3|1975.3|1986.4|1980.4|1978.3|1972.3|231
1611313200000|2021-01-22 11:00:00|1981.8|1975.8|1976.3|1970.3|1983|1977|1976.3|1970.3|223
1611316800000|2021-01-22 12:00:00|1976|1970|1979.8|1973.8|1980.3|1974.3|1975.3|1969.3|277
1611320400000|2021-01-22 13:00:00|1979.5|1973.5|1982.8|1976.8|1985.8|1979.8|1973.8|1967.8|522
1611324000000|2021-01-22 14:00:00|1983|1977|1995.8|1989.8|1995.8|1989.8|1980|1974|649
1611327600000|2021-01-22 15:00:00|1995.3|1989.3|1996.8|1990.8|1998.5|1992.5|1994.5|1988.5|355
1611331200000|2021-01-22 16:00:00|1997|1991|1999.3|1993.3|1999.8|1993.8|1995.5|1989.5|323
1611334800000|2021-01-22 17:00:00|1999|1993|2000.3|1994.3|2000.8|1994.8|1997.8|1991.8|65
1611536400000|2021-01-25 01:00:00|2001.5|1989.5|1995.4|1989.4|2001.5|1994.9|1995.1|1989.1|325
1611540000000|2021-01-25 02:00:00|1995.3|1989.3|1997|1991|1998.8|1992.8|1994.5|1988.5|141
1611543600000|2021-01-25 03:00:00|1996.8|1990.8|1996|1990|1997|1991|1994.6|1988.6|96
1611547200000|2021-01-25 04:00:00|1996.3|1990.3|1996.8|1990.8|1997.3|1991.3|1996.3|1990.3|8
1611550800000|2021-01-25 05:00:00|1996.9|1990.9|1996.3|1990.3|1998.8|1992.8|1993.5|1987.5|125
1611554400000|2021-01-25 06:00:00|1996.4|1990.4|2003.4|1997.4|2004.5|1998.5|1995.5|1989.5|280
1611558000000|2021-01-25 07:00:00|2003.3|1997.3|2004.3|1998.3|2004.5|1998.5|1999.9|1993.9|90
1611561600000|2021-01-25 08:00:00|2004.5|1998.5|2003.3|1997.3|2006.3|2000.3|1999.3|1993.3|217
1611565200000|2021-01-25 09:00:00|2003.5|1997.5|2006.8|2000.8|2007|2001|2003|1997|181
1611568800000|2021-01-25 10:00:00|2007|2001|2011.3|2005.3|2011.8|2005.8|2006.3|2000.3|173
1611572400000|2021-01-25 11:00:00|2011.5|2005.5|2011.3|2005.3|2013.8|2007.8|2008|2002|139
1611576000000|2021-01-25 12:00:00|2011|2005|2009.8|2003.8|2014|2008|2008.3|2002.3|226
1611579600000|2021-01-25 13:00:00|2010|2004|2011.8|2005.8|2012.3|2006.3|2008.8|2002.8|324
1611583200000|2021-01-25 14:00:00|2012|2006|2007.3|2001.3|2013.3|2007.3|2007|2001|237
1611586800000|2021-01-25 15:00:00|2007|2001|2013.5|2007.5|2017.5|2011.5|2006.3|2000.3|380
1611590400000|2021-01-25 16:00:00|2013.3|2007.3|2016.5|2010.5|2017.5|2011.5|2009.5|2003.5|621
1611594000000|2021-01-25 17:00:00|2016.8|2010.8|2020.8|2014.8|2021|2015|2016.8|2010.8|72
1611622800000|2021-01-26 01:00:00|2017.3|2011.3|2015|2009|2017.3|2011.3|2013.8|2007.8|254
1611626400000|2021-01-26 02:00:00|2014.8|2008.8|2013.8|2007.8|2017|2011|2012.8|2006.8|191
1611630000000|2021-01-26 03:00:00|2013.5|2007.5|2013.8|2007.8|2015.8|2009.8|2013.3|2007.3|74
1611633600000|2021-01-26 04:00:00|2013.6|2007.6|2011|2005|2013.6|2007.6|2010.4|2004.4|24
1611637200000|2021-01-26 05:00:00|2011.3|2005.3|2010.8|2004.8|2012|2006|2010|2004|73
1611640800000|2021-01-26 06:00:00|2011|2005|2007.4|2001.4|2012.4|2006.4|2006.3|2000.3|210
1611644400000|2021-01-26 07:00:00|2007.5|2001.5|2011.8|2005.8|2013.3|2007.3|2007.5|2001.5|162
1611648000000|2021-01-26 08:00:00|2011.5|2005.5|2013.5|2007.5|2015.8|2009.8|2007.8|2001.8|215
1611651600000|2021-01-26 09:00:00|2013.8|2007.8|2018.3|2012.3|2021|2015|2012.5|2006.5|241
1611655200000|2021-01-26 10:00:00|2018|2012|2021.3|2015.3|2023.5|2017.5|2016.8|2010.8|137
1611658800000|2021-01-26 11:00:00|2021.8|2015.8|2025.3|2019.3|2025.5|2019.5|2019.5|2013.5|156
1611662400000|2021-01-26 12:00:00|2025.5|2019.5|2021.8|2015.8|2027|2021|2021|2015|118
1611666000000|2021-01-26 13:00:00|2021.5|2015.5|2020.5|2014.5|2022|2016|2016.5|2010.5|219
1611669600000|2021-01-26 14:00:00|2020.8|2014.8|2020.5|2014.5|2021.8|2015.8|2018.5|2012.5|262
1611673200000|2021-01-26 15:00:00|2019.8|2013.8|2012.5|2006.5|2020.8|2014.8|2009.8|2003.8|287
1611676800000|2021-01-26 16:00:00|2012.3|2006.3|2023|2017|2028.8|2022.8|2011.5|2005.5|353
1611680400000|2021-01-26 17:00:00|2023.3|2017.3|2020.5|2014.5|2023.3|2017.3|2020.5|2014.5|40
1611709200000|2021-01-27 01:00:00|2022.3|2016.3|2016.5|2010.5|2023.1|2017.1|2016.5|2010.5|233
1611712800000|2021-01-27 02:00:00|2016.3|2010.3|2019.4|2013.4|2019.5|2013.5|2016|2010|98
1611716400000|2021-01-27 03:00:00|2019.1|2013.1|2018.5|2012.5|2019.8|2013.8|2018|2012|54
1611720000000|2021-01-27 04:00:00|2018.4|2012.4|2017.6|2011.6|2018.4|2012.4|2017.4|2011.4|16
1611723600000|2021-01-27 05:00:00|2017.8|2011.8|2022|2016|2022.6|2016.6|2017.8|2011.8|84
1611727200000|2021-01-27 06:00:00|2022.3|2016.3|2021|2015|2022.5|2016.5|2019.4|2013.4|116
1611730800000|2021-01-27 07:00:00|2020.8|2014.8|2022.8|2016.8|2023|2017|2016.6|2010.6|77
1611734400000|2021-01-27 08:00:00|2023|2017|2020.5|2014.5|2023|2017|2019|2013|199
1611738000000|2021-01-27 09:00:00|2020|2014|2016.8|2010.8|2020.8|2014.8|2016.5|2010.5|138
1611741600000|2021-01-27 10:00:00|2016.5|2010.5|2018.3|2012.3|2018.8|2012.8|2016|2010|74
1611745200000|2021-01-27 11:00:00|2017.5|2011.5|2014.6|2008.6|2018|2012|2013.4|2007.4|96
1611748800000|2021-01-27 12:00:00|2014.9|2008.9|2006|2000|2015.5|2009.5|2002.5|1996.5|324
1611752400000|2021-01-27 13:00:00|2006.5|2000.5|1998|1992|2007.3|2001.3|1994.5|1988.5|433
1611756000000|2021-01-27 14:00:00|1997.8|1991.8|1994|1988|1998.5|1992.5|1988.8|1982.8|605
1611759600000|2021-01-27 15:00:00|1993.8|1987.8|1995.3|1989.3|2005.5|1999.5|1992.5|1986.5|546
1611763200000|2021-01-27 16:00:00|1995.5|1989.5|1996.5|1990.5|2000|1994|1993.5|1987.5|399
1611766800000|2021-01-27 17:00:00|1996|1990|1993.8|1987.8|1998|1992|1993.5|1987.5|71
1611795600000|2021-01-28 01:00:00|1991.8|1985.8|1992.5|1986.5|1993.8|1987.8|1988.8|1982.8|172
1611799200000|2021-01-28 02:00:00|1992.3|1986.3|1988.8|1982.8|1993.4|1987.4|1986.9|1980.9|206
1611802800000|2021-01-28 03:00:00|1988.6|1982.6|1986.6|1980.6|1988.6|1982.6|1986.1|1980.1|65
1611806400000|2021-01-28 04:00:00|1987.5|1981.5|1987.1|1981.1|1988|1982|1986.6|1980.6|16
1611810000000|2021-01-28 05:00:00|1986.9|1980.9|1986.6|1980.6|1990.3|1984.3|1986|1980|94
1611813600000|2021-01-28 06:00:00|1986.4|1980.4|1984.5|1978.5|1986.4|1980.4|1981.5|1975.5|125
1611817200000|2021-01-28 07:00:00|1984.3|1978.3|1982.8|1976.8|1984.3|1978.3|1979.8|1973.8|189
1611820800000|2021-01-28 08:00:00|1982.5|1976.5|1973.3|1967.3|1983.8|1977.8|1972.3|1966.3|256
1611824400000|2021-01-28 09:00:00|1973|1967|1978.9|1972.9|1979.6|1973.6|1972.5|1966.5|256
1611828000000|2021-01-28 10:00:00|1979.1|1973.1|1977.3|1971.3|1979.9|1973.9|1976.6|1970.6|133
1611831600000|2021-01-28 11:00:00|1977.5|1971.5|1976.5|1970.5|1977.8|1971.8|1975.8|1969.8|110
1611835200000|2021-01-28 12:00:00|1976.3|1970.3|1982.3|1976.3|1983.8|1977.8|1976.3|1970.3|174
1611838800000|2021-01-28 13:00:00|1982.5|1976.5|2001.3|1995.3|2002|1996|1982.5|1976.5|585
1611842400000|2021-01-28 14:00:00|2001.5|1995.5|2004.8|1998.8|2009.5|2003.5|1998.5|1992.5|495
1611846000000|2021-01-28 15:00:00|2004.5|1998.5|2003.5|1997.5|2008.8|2002.8|2002|1996|278
1611849600000|2021-01-28 16:00:00|2003.8|1997.8|1986.3|1980.3|2003.8|1997.8|1983.5|1977.5|393
1611853200000|2021-01-28 17:00:00|1986.5|1980.5|1985|1979|1988.3|1982.3|1984.5|1978.5|69
1611882000000|2021-01-29 01:00:00|1987.4|1981.4|1988.6|1982.6|1991.1|1985.1|1984.9|1978.9|213
1611885600000|2021-01-29 02:00:00|1988.5|1982.5|1990.9|1984.9|1991.3|1985.3|1987.8|1981.8|117
1611889200000|2021-01-29 03:00:00|1991.3|1985.3|1988.1|1982.1|1991.3|1985.3|1988.1|1982.1|53
1611892800000|2021-01-29 04:00:00|1987.9|1981.9|1983.1|1977.1|1987.9|1981.9|1982.5|1976.5|60
1611896400000|2021-01-29 05:00:00|1982.9|1976.9|1984.9|1978.9|1989.4|1983.4|1980.4|1974.4|164
1611900000000|2021-01-29 06:00:00|1984.5|1978.5|1998.8|1992.8|1999.4|1993.4|1980.6|1974.6|332
1611903600000|2021-01-29 07:00:00|1998.5|1992.5|1985|1979|1998.5|1992.5|1981.1|1975.1|268
1611907200000|2021-01-29 08:00:00|1985.3|1979.3|1988.5|1982.5|1990|1984|1980.5|1974.5|345
1611910800000|2021-01-29 09:00:00|1988.3|1982.3|1989.3|1983.3|1992|1986|1985.5|1979.5|321
1611914400000|2021-01-29 10:00:00|1989|1983|1989|1983|1990|1984|1986.3|1980.3|170
1611918000000|2021-01-29 11:00:00|1989.3|1983.3|1993.9|1987.9|1994.6|1988.6|1988.6|1982.6|216
1611921600000|2021-01-29 12:00:00|1994.1|1988.1|1988.1|1982.1|1998.1|1992.1|1986.9|1980.9|338
1611925200000|2021-01-29 13:00:00|1988.4|1982.4|2002.4|1996.4|2004.4|1998.4|1986.1|1980.1|1006
1611928800000|2021-01-29 14:00:00|2002.6|1996.6|2007.6|2001.6|2010.6|2004.6|2002.4|1996.4|663
1611932400000|2021-01-29 15:00:00|2007.1|2001.1|1999.4|1993.4|2009.6|2003.6|1998.9|1992.9|524
1611936000000|2021-01-29 16:00:00|1999.1|1993.1|1981|1975|1999.9|1993.9|1978.5|1972.5|626
1611939600000|2021-01-29 17:00:00|1981.3|1975.3|1981.8|1975.8|1982.5|1976.5|1979|1973|121
1612141200000|2021-02-01 01:00:00|1982.3|1970.3|1991.8|1985.8|1994.6|1988.6|1981.8|1970.3|336
1612144800000|2021-02-01 02:00:00|1992|1986|1990.3|1984.3|1994.8|1988.8|1988.5|1982.5|191
1612148400000|2021-02-01 03:00:00|1989.8|1983.8|1993.9|1987.9|1994.6|1988.6|1989.1|1983.1|149
1612152000000|2021-02-01 04:00:00|1994|1988|1994.8|1988.8|1994.8|1988.8|1993.9|1987.9|15
1612155600000|2021-02-01 05:00:00|1994.5|1988.5|1994.8|1988.8|1996.3|1990.3|1994.3|1988.3|53
1612159200000|2021-02-01 06:00:00|1995|1989|1995|1989|1999|1993|1994.8|1988.8|214
1612162800000|2021-02-01 07:00:00|1994.8|1988.8|1989.3|1983.3|1995.4|1989.4|1988|1982|282
1612166400000|2021-02-01 08:00:00|1989|1983|1980.5|1974.5|1990.3|1984.3|1980.5|1974.5|270
1612170000000|2021-02-01 09:00:00|1980.8|1974.8|1987.8|1981.8|1989.3|1983.3|1979.3|1973.3|413
1612173600000|2021-02-01 10:00:00|1987.5|1981.5|1988|1982|1988.8|1982.8|1985.5|1979.5|212
1612177200000|2021-02-01 11:00:00|1987.8|1981.8|1986.8|1980.8|1989.8|1983.8|1986.5|1980.5|85
1612180800000|2021-02-01 12:00:00|1987|1981|1987.8|1981.8|1988.3|1982.3|1982.3|1976.3|227
1612184400000|2021-02-01 13:00:00|1988.3|1982.3|1985.5|1979.5|1988.8|1982.8|1985.3|1979.3|345
1612188000000|2021-02-01 14:00:00|1985|1979|1982.3|1976.3|1988|1982|1980.8|1974.8|524
1612191600000|2021-02-01 15:00:00|1982|1976|1976|1970|1983.8|1977.8|1972.8|1966.8|565
1612195200000|2021-02-01 16:00:00|1975.8|1969.8|1971.8|1965.8|1976|1970|1970|1964|465
1612198800000|2021-02-01 17:00:00|1972|1966|1969.8|1963.8|1973|1967|1967.8|1961.8|99
1612227600000|2021-02-02 01:00:00|1971.9|1965.9|1973.5|1967.5|1974.1|1968.1|1969.8|1963.8|205
1612231200000|2021-02-02 02:00:00|1973.6|1967.6|1972.4|1966.4|1974.5|1968.5|1971.1|1965.1|145
1612234800000|2021-02-02 03:00:00|1971.8|1965.8|1970.6|1964.6|1974.5|1968.5|1970.4|1964.4|134
1612238400000|2021-02-02 04:00:00|1971.5|1965.5|1972|1966|1972|1966|1971|1965|27
1612242000000|2021-02-02 05:00:00|1972.3|1966.3|1967.5|1961.5|1973.9|1967.9|1967.4|1961.4|158
1612245600000|2021-02-02 06:00:00|1967.3|1961.3|1964.8|1958.8|1968.1|1962.1|1962.1|1956.1|289
1612249200000|2021-02-02 07:00:00|1964.6|1958.6|1958.8|1952.8|1964.6|1958.6|1958.4|1952.4|184
1612252800000|2021-02-02 08:00:00|1958.3|1952.3|1961.3|1955.3|1962.8|1956.8|1958.3|1952.3|211
1612256400000|2021-02-02 09:00:00|1961|1955|1963.8|1957.8|1964|1958|1956.3|1950.3|246
1612260000000|2021-02-02 10:00:00|1963.5|1957.5|1967.8|1961.8|1969.8|1963.8|1961.8|1955.8|369
1612263600000|2021-02-02 11:00:00|1968|1962|1962.8|1956.8|1969.8|1963.8|1962.8|1956.8|163
1612267200000|2021-02-02 12:00:00|1963.3|1957.3|1965.3|1959.3|1966.8|1960.8|1959.8|1953.8|195
1612270800000|2021-02-02 13:00:00|1965.5|1959.5|1966.3|1960.3|1968.8|1962.8|1962.3|1956.3|393
1612274400000|2021-02-02 14:00:00|1966.5|1960.5|1974.8|1968.8|1977.8|1971.8|1965.5|1959.5|474
1612278000000|2021-02-02 15:00:00|1974.5|1968.5|1977.8|1971.8|1980|1974|1973.8|1967.8|327
1612281600000|2021-02-02 16:00:00|1977.5|1971.5|1977.8|1971.8|1981.8|1975.8|1972.5|1966.5|401
1612285200000|2021-02-02 17:00:00|1978.3|1972.3|1975.8|1969.8|1978.5|1972.5|1974.5|1968.5|77
1612314000000|2021-02-03 01:00:00|1977|1971|1976.1|1970.1|1978|1972|1973.5|1967.5|330
1612317600000|2021-02-03 02:00:00|1976.3|1970.3|1974.1|1968.1|1977.4|1971.4|1973.6|1967.6|122
1612321200000|2021-02-03 03:00:00|1973.6|1967.6|1967.8|1961.8|1974.5|1968.5|1967.6|1961.6|75
1612324800000|2021-02-03 04:00:00|1967.9|1961.9|1969.5|1963.5|1970|1964|1967.9|1961.9|20
1612328400000|2021-02-03 05:00:00|1970|1964|1971|1965|1971|1965|1967.1|1961.1|115
1612332000000|2021-02-03 06:00:00|1970.8|1964.8|1966.3|1960.3|1971.8|1965.8|1966.3|1960.3|338
1612335600000|2021-02-03 07:00:00|1966.4|1960.4|1966.5|1960.5|1970.1|1964.1|1966.3|1960.3|125
1612339200000|2021-02-03 08:00:00|1966.3|1960.3|1968.5|1962.5|1972.8|1966.8|1965.5|1959.5|200
1612342800000|2021-02-03 09:00:00|1968.3|1962.3|1967.5|1961.5|1968.5|1962.5|1962.5|1956.5|259
1612346400000|2021-02-03 10:00:00|1967.8|1961.8|1972.3|1966.3|1973|1967|1965.5|1959.5|257
1612350000000|2021-02-03 11:00:00|1972|1966|1972.8|1966.8|1975.5|1969.5|1970.3|1964.3|162
1612353600000|2021-02-03 12:00:00|1972.5|1966.5|1975.8|1969.8|1977.8|1971.8|1970.5|1964.5|234
1612357200000|2021-02-03 13:00:00|1976|1970|1979.8|1973.8|1980.8|1974.8|1974.5|1968.5|383
1612360800000|2021-02-03 14:00:00|1979.5|1973.5|1984|1978|1984.5|1978.5|1979.5|1973.5|267
1612364400000|2021-02-03 15:00:00|1984.3|1978.3|1979.3|1973.3|1984.5|1978.5|1975.5|1969.5|365
1612368000000|2021-02-03 16:00:00|1979.5|1973.5|1979|1973|1982|1976|1974.8|1968.8|337
1612371600000|2021-02-03 17:00:00|1978.8|1972.8|1978.3|1972.3|1979|1973|1977.3|1971.3|40
1612400400000|2021-02-04 01:00:00|1980|1974|1989|1983|1989|1983|1978.5|1972.5|387
1612404000000|2021-02-04 02:00:00|1989.3|1983.3|1992.1|1986.1|1995.6|1989.6|1988.5|1982.5|260
1612407600000|2021-02-04 03:00:00|1992.6|1986.6|1987.6|1981.6|1993|1987|1987.6|1981.6|169
1612411200000|2021-02-04 04:00:00|1987.5|1981.5|1986|1980|1987.8|1981.8|1984.9|1978.9|30
1612414800000|2021-02-04 05:00:00|1985.9|1979.9|1987.8|1981.8|1990|1984|1984.8|1978.8|232
1612418400000|2021-02-04 06:00:00|1987.6|1981.6|1992|1986|1995.9|1989.9|1986.8|1980.8|291
1612422000000|2021-02-04 07:00:00|1991.8|1985.8|1985.8|1979.8|1993.8|1987.8|1985.8|1979.8|168
1612425600000|2021-02-04 08:00:00|1985.5|1979.5|1990|1984|1992.5|1986.5|1985|1979|233
1612429200000|2021-02-04 09:00:00|1990.3|1984.3|1985.3|1979.3|1990.3|1984.3|1985.3|1979.3|187
1612432800000|2021-02-04 10:00:00|1986|1980|1982.8|1976.8|1986.3|1980.3|1981.8|1975.8|144
1612436400000|2021-02-04 11:00:00|1982.5|1976.5|1982.3|1976.3|1984.3|1978.3|1981.3|1975.3|89
1612440000000|2021-02-04 12:00:00|1982.5|1976.5|1985.3|1979.3|1988.5|1982.5|1982.3|1976.3|216
1612443600000|2021-02-04 13:00:00|1985.5|1979.5|1994.8|1988.8|1996.8|1990.8|1984.8|1978.8|625
1612447200000|2021-02-04 14:00:00|1994.5|1988.5|1996.5|1990.5|1997|1991|1988.3|1982.3|519
1612450800000|2021-02-04 15:00:00|1996.8|1990.8|1991|1985|1996.8|1990.8|1987.3|1981.3|340
1612454400000|2021-02-04 16:00:00|1990.8|1984.8|1997.3|1991.3|1998|1992|1989|1983|492
1612458000000|2021-02-04 17:00:00|1997|1991|1997.8|1991.8|1997.8|1991.8|1995.5|1989.5|71
1612486800000|2021-02-05 01:00:00|1999|1993|2008|2002|2009|2003|1998.4|1992.4|395
1612490400000|2021-02-05 02:00:00|2007.8|2001.8|2000.6|1994.6|2009.5|2003.5|2000.3|1994.3|312
1612494000000|2021-02-05 03:00:00|2000.5|1994.5|2003|1997|2006.3|2000.3|1999.5|1993.5|169
1612497600000|2021-02-05 04:00:00|2003.3|1997.3|2002.8|1996.8|2003.3|1997.3|2002.8|1996.8|3
1612501200000|2021-02-05 05:00:00|2003|1997|2007|2001|2007.6|2001.6|2002.8|1996.8|178
1612504800000|2021-02-05 06:00:00|2007.1|2001.1|2005.5|1999.5|2007.5|2001.5|2002.1|1996.1|190
1612508400000|2021-02-05 07:00:00|2005.3|1999.3|2000.5|1994.5|2007.3|2001.3|1998.8|1992.8|155
1612512000000|2021-02-05 08:00:00|2000.8|1994.8|2007.8|2001.8|2009.3|2003.3|2000.3|1994.3|207
1612515600000|2021-02-05 09:00:00|2007.5|2001.5|2015.5|2009.5|2016.5|2010.5|2007.5|2001.5|196
1612519200000|2021-02-05 10:00:00|2015.8|2009.8|2016|2010|2016.5|2010.5|2011|2005|149
1612522800000|2021-02-05 11:00:00|2016.3|2010.3|2015|2009|2016.8|2010.8|2014.5|2008.5|105
1612526400000|2021-02-05 12:00:00|2014.8|2008.8|2015.5|2009.5|2016.5|2010.5|2013.3|2007.3|159
1612530000000|2021-02-05 13:00:00|2015.8|2009.8|2013.8|2007.8|2017.5|2011.5|2013|2007|458
1612533600000|2021-02-05 14:00:00|2013.5|2007.5|2011.3|2005.3|2014|2008|2009.3|2003.3|331
1612537200000|2021-02-05 15:00:00|2011.5|2005.5|2014.3|2008.3|2014.3|2008.3|2009.3|2003.3|409
1612540800000|2021-02-05 16:00:00|2014|2008|2017.5|2011.5|2020|2014|2014|2008|293
1612544400000|2021-02-05 17:00:00|2017.8|2011.8|2021.5|2015.5|2022.8|2016.8|2017.8|2011.8|102
1612746000000|2021-02-08 01:00:00|2024|2012|2024.3|2018.3|2028|2022|2020.6|2012|274
1612749600000|2021-02-08 02:00:00|2024.8|2018.8|2023.4|2017.4|2025.8|2019.8|2020.3|2014.3|167
1612753200000|2021-02-08 03:00:00|2023.1|2017.1|2021.1|2015.1|2024.3|2018.3|2021|2015|106
1612756800000|2021-02-08 04:00:00|2021.8|2015.8|2024.3|2018.3|2024.3|2018.3|2021.8|2015.8|32
1612760400000|2021-02-08 05:00:00|2024|2018|2025.3|2019.3|2026.6|2020.6|2023.4|2017.4|117
1612764000000|2021-02-08 06:00:00|2025|2019|2032|2026|2036.6|2030.6|2025|2019|278
1612767600000|2021-02-08 07:00:00|2032.1|2026.1|2035.5|2029.5|2037.1|2031.1|2030.5|2024.5|176
1612771200000|2021-02-08 08:00:00|2035.8|2029.8|2028.8|2022.8|2035.8|2029.8|2028|2022|259
1612774800000|2021-02-08 09:00:00|2029.3|2023.3|2029.3|2023.3|2034.3|2028.3|2027.8|2021.8|175
1612778400000|2021-02-08 10:00:00|2029.5|2023.5|2030|2024|2031.3|2025.3|2028|2022|163
1612782000000|2021-02-08 11:00:00|2029.8|2023.8|2030.8|2024.8|2031|2025|2029|2023|97
1612785600000|2021-02-08 12:00:00|2031|2025|2031.5|2025.5|2031.8|2025.8|2028.5|2022.5|106
1612789200000|2021-02-08 13:00:00|2031.8|2025.8|2033.3|2027.3|2035.3|2029.3|2030.3|2024.3|256
1612792800000|2021-02-08 14:00:00|2033.5|2027.5|2037|2031|2037|2031|2032.5|2026.5|280
1612796400000|2021-02-08 15:00:00|2036.8|2030.8|2040|2034|2042.8|2036.8|2035.8|2029.8|230
1612800000000|2021-02-08 16:00:00|2039.8|2033.8|2032.8|2026.8|2040|2034|2028.8|2022.8|408
1612803600000|2021-02-08 17:00:00|2033|2027|2032|2026|2034|2028|2032|2026|34
1612832400000|2021-02-09 01:00:00|2036|2030|2036|2030|2042.1|2036.1|2034.9|2028.9|224
1612836000000|2021-02-09 02:00:00|2035.8|2029.8|2037.4|2031.4|2037.4|2031.4|2032.3|2026.3|222
1612839600000|2021-02-09 03:00:00|2036.9|2030.9|2041|2035|2041.5|2035.5|2036.3|2030.3|162
1612843200000|2021-02-09 04:00:00|2040.8|2034.8|2039.6|2033.6|2040.8|2034.8|2039.5|2033.5|18
1612846800000|2021-02-09 05:00:00|2039.8|2033.8|2041.9|2035.9|2042.6|2036.6|2039.8|2033.8|95
1612850400000|2021-02-09 06:00:00|2042.1|2036.1|2044.5|2038.5|2044.8|2038.8|2039.8|2033.8|154
1612854000000|2021-02-09 07:00:00|2044.3|2038.3|2042.5|2036.5|2045.9|2039.9|2042.1|2036.1|122
1612857600000|2021-02-09 08:00:00|2042.8|2036.8|2043.8|2037.8|2044.5|2038.5|2040.5|2034.5|316
1612861200000|2021-02-09 09:00:00|2044|2038|2051|2045|2051.8|2045.8|2044|2038|163
1612864800000|2021-02-09 10:00:00|2050.8|2044.8|2055.3|2049.3|2057|2051|2048.5|2042.5|145
1612868400000|2021-02-09 11:00:00|2055|2049|2058.3|2052.3|2058.3|2052.3|2054.3|2048.3|93
1612872000000|2021-02-09 12:00:00|2058|2052|2055|2049|2060|2054|2054.5|2048.5|137
1612875600000|2021-02-09 13:00:00|2055.3|2049.3|2055.8|2049.8|2056.3|2050.3|2049.8|2043.8|359
1612879200000|2021-02-09 14:00:00|2056|2050|2054|2048|2060.3|2054.3|2049.5|2043.5|561
1612882800000|2021-02-09 15:00:00|2054.3|2048.3|2053.5|2047.5|2056.3|2050.3|2049|2043|475
1612886400000|2021-02-09 16:00:00|2053.8|2047.8|2060.3|2054.3|2060.5|2054.5|2046.3|2040.3|606
1612890000000|2021-02-09 17:00:00|2060.5|2054.5|2063|2057|2065.3|2059.3|2060|2054|120
1612918800000|2021-02-10 01:00:00|2061.6|2055.6|2069.9|2063.9|2070.9|2064.9|2060.8|2054.8|302
1612922400000|2021-02-10 02:00:00|2069.6|2063.6|2063.8|2057.8|2070|2064|2063.4|2057.4|211
1612926000000|2021-02-10 03:00:00|2063.9|2057.9|2075.4|2069.4|2075.6|2069.6|2063.6|2057.6|189
1612929600000|2021-02-10 04:00:00|2075.6|2069.6|2076.3|2070.3|2076.3|2070.3|2072.1|2066.1|98
1612933200000|2021-02-10 05:00:00|2075.8|2069.8|2074.6|2068.6|2075.8|2069.8|2070.4|2064.4|215
1612936800000|2021-02-10 06:00:00|2074.4|2068.4|2073.5|2067.5|2076.6|2070.6|2070.8|2064.8|284
1612940400000|2021-02-10 07:00:00|2073.3|2067.3|2069.5|2063.5|2073.9|2067.9|2067.3|2061.3|193
1612944000000|2021-02-10 08:00:00|2070|2064|2079.5|2073.5|2080.3|2074.3|2069.8|2063.8|277
1612947600000|2021-02-10 09:00:00|2079.3|2073.3|2074.8|2068.8|2079.5|2073.5|2073.8|2067.8|162
1612951200000|2021-02-10 10:00:00|2074.3|2068.3|2073.8|2067.8|2075.8|2069.8|2072|2066|101
1612954800000|2021-02-10 11:00:00|2074|2068|2076.8|2070.8|2077|2071|2073.3|2067.3|96
1612958400000|2021-02-10 12:00:00|2076.5|2070.5|2074.3|2068.3|2078.8|2072.8|2074.3|2068.3|199
1612962000000|2021-02-10 13:00:00|2074|2068|2078.3|2072.3|2079.3|2073.3|2074|2068|272
1612965600000|2021-02-10 14:00:00|2078.5|2072.5|2081.5|2075.5|2082.5|2076.5|2077.3|2071.3|203
1612969200000|2021-02-10 15:00:00|2081.8|2075.8|2077.3|2071.3|2087.5|2081.5|2068|2062|624
1612972800000|2021-02-10 16:00:00|2077|2071|2076|2070|2083.8|2077.8|2075.8|2069.8|334
1612976400000|2021-02-10 17:00:00|2075.8|2069.8|2070|2064|2075.8|2069.8|2066.8|2060.8|128
1613005200000|2021-02-11 01:00:00|2068.5|2062.5|2069.8|2063.8|2071.4|2065.4|2065.9|2059.9|42
1613008800000|2021-02-11 02:00:00|2069.6|2063.6|2074.3|2068.3|2074.3|2068.3|2067.9|2061.9|48
1613012400000|2021-02-11 03:00:00|2074.6|2068.6|2077.9|2071.9|2078.1|2072.1|2073.8|2067.8|77
1613016000000|2021-02-11 04:00:00|2078.1|2072.1|2076.3|2070.3|2078.1|2072.1|2075.8|2069.8|28
1613019600000|2021-02-11 05:00:00|2076|2070|2076.6|2070.6|2076.8|2070.8|2075.5|2069.5|15
1613023200000|2021-02-11 06:00:00|2075.9|2069.9|2074.4|2068.4|2076.6|2070.6|2074.3|2068.3|38
1613026800000|2021-02-11 07:00:00|2074.3|2068.3|2065|2059|2074.9|2068.9|2065|2059|204
1613030400000|2021-02-11 08:00:00|2065.3|2059.3|2073.8|2067.8|2079.3|2073.3|2065.3|2059.3|309
1613034000000|2021-02-11 09:00:00|2073.3|2067.3|2080.3|2074.3|2080.8|2074.8|2072.8|2066.8|201
1613037600000|2021-02-11 10:00:00|2080.5|2074.5|2079.3|2073.3|2084.3|2078.3|2075.8|2069.8|212
1613041200000|2021-02-11 11:00:00|2079|2073|2085.3|2079.3|2086.3|2080.3|2077.3|2071.3|148
1613044800000|2021-02-11 12:00:00|2085.5|2079.5|2082.3|2076.3|2086.8|2080.8|2082.3|2076.3|156
1613048400000|2021-02-11 13:00:00|2082.5|2076.5|2082.3|2076.3|2086|2080|2081|2075|236
1613052000000|2021-02-11 14:00:00|2082.5|2076.5|2079.5|2073.5|2085|2079|2079|2073|318
1613055600000|2021-02-11 15:00:00|2079.8|2073.8|2083.3|2077.3|2084.8|2078.8|2079.5|2073.5|304
1613059200000|2021-02-11 16:00:00|2083.8|2077.8|2083.3|2077.3|2085|2079|2079.8|2073.8|357
1613062800000|2021-02-11 17:00:00|2083.5|2077.5|2080|2074|2084.3|2078.3|2076.3|2070.3|114
1613091600000|2021-02-12 01:00:00|2084.4|2078.4|2081.3|2075.3|2084.8|2078.8|2079|2073|36
1613095200000|2021-02-12 02:00:00|2080.9|2074.9|2081.1|2075.1|2081.6|2075.6|2080.8|2074.8|13
1613098800000|2021-02-12 03:00:00|2080.9|2074.9|2081.6|2075.6|2081.9|2075.9|2080.9|2074.9|12
1613102400000|2021-02-12 04:00:00|2082.4|2076.4|2081.5|2075.5|2082.4|2076.4|2081|2075|16
1613106000000|2021-02-12 05:00:00|2081.8|2075.8|2083.6|2077.6|2083.8|2077.8|2081.5|2075.5|18
1613109600000|2021-02-12 06:00:00|2083.8|2077.8|2082|2076|2084.4|2078.4|2081.8|2075.8|77
1613113200000|2021-02-12 07:00:00|2081.8|2075.8|2082.3|2076.3|2083.6|2077.6|2079.8|2073.8|111
1613116800000|2021-02-12 08:00:00|2082|2076|2074.3|2068.3|2085.5|2079.5|2071.5|2065.5|463
1613120400000|2021-02-12 09:00:00|2074.8|2068.8|2077.5|2071.5|2078|2072|2073.5|2067.5|245
1613124000000|2021-02-12 10:00:00|2077.3|2071.3|2085.5|2079.5|2085.5|2079.5|2076.5|2070.5|208
1613127600000|2021-02-12 11:00:00|2085.3|2079.3|2085.3|2079.3|2087.8|2081.8|2083.3|2077.3|111
1613131200000|2021-02-12 12:00:00|2085.5|2079.5|2083.8|2077.8|2087.5|2081.5|2082.8|2076.8|166
1613134800000|2021-02-12 13:00:00|2084|2078|2082.3|2076.3|2085.5|2079.5|2079.5|2073.5|164
1613138400000|2021-02-12 14:00:00|2082.5|2076.5|2083.3|2077.3|2088|2082|2082.3|2076.3|249
1613142000000|2021-02-12 15:00:00|2083.5|2077.5|2087.8|2081.8|2088.8|2082.8|2081.3|2075.3|245
1613145600000|2021-02-12 16:00:00|2088|2082|2092.3|2086.3|2094.3|2088.3|2085.3|2079.3|352
1613149200000|2021-02-12 17:00:00|2092|2086|2092|2086|2094|2088|2091|2085|94
1613350800000|2021-02-15 01:00:00|2096|2084|2094.8|2088.8|2096|2088.8|2093.3|2084|33
1613354400000|2021-02-15 02:00:00|2094.6|2088.6|2094.3|2088.3|2094.8|2088.8|2093.5|2087.5|22
1613358000000|2021-02-15 03:00:00|2094.5|2088.5|2095.3|2089.3|2096.3|2090.3|2094.3|2088.3|17
1613361600000|2021-02-15 04:00:00|2095.5|2089.5|2097.3|2091.3|2098.3|2092.3|2095.3|2089.3|89
1613365200000|2021-02-15 05:00:00|2097|2091|2096.6|2090.6|2098.1|2092.1|2096.6|2090.6|36
1613368800000|2021-02-15 06:00:00|2096.4|2090.4|2094.6|2088.6|2096.4|2090.4|2094.6|2088.6|25
1613372400000|2021-02-15 07:00:00|2094.8|2088.8|2097.3|2091.3|2098.3|2092.3|2094.5|2088.5|89
1613376000000|2021-02-15 08:00:00|2097.5|2091.5|2092.8|2086.8|2097.8|2091.8|2090.8|2084.8|321
1613379600000|2021-02-15 09:00:00|2093|2087|2089.3|2083.3|2095.3|2089.3|2088.3|2082.3|202
1613383200000|2021-02-15 10:00:00|2088.8|2082.8|2086.8|2080.8|2088.8|2082.8|2082.3|2076.3|177
1613386800000|2021-02-15 11:00:00|2086.5|2080.5|2083.3|2077.3|2086.5|2080.5|2073.5|2067.5|287
1613390400000|2021-02-15 12:00:00|2083.5|2077.5|2086.8|2080.8|2087|2081|2082.3|2076.3|247
1613394000000|2021-02-15 13:00:00|2086.5|2080.5|2084.8|2078.8|2087.8|2081.8|2082.8|2076.8|209
1613397600000|2021-02-15 14:00:00|2084.5|2078.5|2083.3|2077.3|2086|2080|2080.8|2074.8|167
1613401200000|2021-02-15 15:00:00|2083.5|2077.5|2087.3|2081.3|2088|2082|2083.3|2077.3|150
1613404800000|2021-02-15 16:00:00|2087.5|2081.5|2086.5|2080.5|2089.5|2083.5|2084.3|2078.3|200
1613408400000|2021-02-15 17:00:00|2086.8|2080.8|2081.5|2075.5|2087.8|2081.8|2080.8|2074.8|72
1613437200000|2021-02-16 01:00:00|2084.1|2078.1|2087.8|2081.8|2087.9|2081.9|2083.8|2077.8|29
1613440800000|2021-02-16 02:00:00|2087.5|2081.5|2085.3|2079.3|2088.8|2082.8|2085.3|2079.3|20
1613444400000|2021-02-16 03:00:00|2085.1|2079.1|2084.3|2078.3|2085.1|2079.1|2082.3|2076.3|21
1613448000000|2021-02-16 04:00:00|2084.6|2078.6|2082.1|2076.1|2085.5|2079.5|2081.9|2075.9|24
1613451600000|2021-02-16 05:00:00|2081.9|2075.9|2080.5|2074.5|2081.9|2075.9|2079.4|2073.4|66
1613455200000|2021-02-16 06:00:00|2080.3|2074.3|2080.1|2074.1|2081.8|2075.8|2079.9|2073.9|28
1613458800000|2021-02-16 07:00:00|2080.3|2074.3|2078|2072|2082.8|2076.8|2077.4|2071.4|158
1613462400000|2021-02-16 08:00:00|2078.3|2072.3|2084.5|2078.5|2085.5|2079.5|2077.8|2071.8|364
1613466000000|2021-02-16 09:00:00|2084.3|2078.3|2082.8|2076.8|2088.3|2082.3|2080.5|2074.5|236
1613469600000|2021-02-16 10:00:00|2082.5|2076.5|2084.5|2078.5|2086.8|2080.8|2081.3|2075.3|96
1613473200000|2021-02-16 11:00:00|2084.3|2078.3|2088.3|2082.3|2089.3|2083.3|2083.8|2077.8|99
1613476800000|2021-02-16 12:00:00|2088|2082|2090.5|2084.5|2092.3|2086.3|2087|2081|220
1613480400000|2021-02-16 13:00:00|2090.3|2084.3|2084.5|2078.5|2092.5|2086.5|2082|2076|314
1613484000000|2021-02-16 14:00:00|2084.3|2078.3|2082.3|2076.3|2084.3|2078.3|2075.3|2069.3|499
1613487600000|2021-02-16 15:00:00|2082.5|2076.5|2084.8|2078.8|2088|2082|2082.3|2076.3|489
1613491200000|2021-02-16 16:00:00|2085|2079|2088|2082|2090.8|2084.8|2079.8|2073.8|390
1613494800000|2021-02-16 17:00:00|2087.8|2081.8|2087.3|2081.3|2088.3|2082.3|2086.8|2080.8|58
1613523600000|2021-02-17 01:00:00|2087.8|2081.8|2089.5|2083.5|2089.6|2083.6|2084.3|2078.3|92
1613527200000|2021-02-17 02:00:00|2089.4|2083.4|2092.9|2086.9|2093.5|2087.5|2088.9|2082.9|44
1613530800000|2021-02-17 03:00:00|2092.8|2086.8|2091.8|2085.8|2092.8|2086.8|2091.8|2085.8|10
1613534400000|2021-02-17 04:00:00|2092|2086|2091.8|2085.8|2092.3|2086.3|2091.8|2085.8|14
1613538000000|2021-02-17 05:00:00|2092|2086|2095.5|2089.5|2096.6|2090.6|2091.5|2085.5|73
1613541600000|2021-02-17 06:00:00|2095.6|2089.6|2094.1|2088.1|2095.6|2089.6|2092.6|2086.6|50
1613545200000|2021-02-17 07:00:00|2094.3|2088.3|2089.5|2083.5|2094.6|2088.6|2089.3|2083.3|114
1613548800000|2021-02-17 08:00:00|2090|2084|2094|2088|2094.8|2088.8|2089.5|2083.5|196
1613552400000|2021-02-17 09:00:00|2094.3|2088.3|2091.3|2085.3|2094.5|2088.5|2090|2084|156
1613556000000|2021-02-17 10:00:00|2091.5|2085.5|2093.8|2087.8|2095.3|2089.3|2091.3|2085.3|107
1613559600000|2021-02-17 11:00:00|2094|2088|2096.8|2090.8|2097.8|2091.8|2094|2088|70
1613563200000|2021-02-17 12:00:00|2097.3|2091.3|2097.8|2091.8|2097.8|2091.8|2096.3|2090.3|33
1613566800000|2021-02-17 13:00:00|2107.5|2101.5|2105.8|2099.8|2110.8|2104.8|2105.5|2099.5|252
1613570400000|2021-02-17 14:00:00|2105.3|2099.3|2111.3|2105.3|2111.8|2105.8|2101.3|2095.3|370
1613574000000|2021-02-17 15:00:00|2111.5|2105.5|2104.8|2098.8|2116|2110|2101.5|2095.5|395
1613577600000|2021-02-17 16:00:00|2104.5|2098.5|2119.8|2113.8|2119.8|2113.8|2104|2098|416
1613581200000|2021-02-17 17:00:00|2119.5|2113.5|2118.3|2112.3|2119.8|2113.8|2117.5|2111.5|94
1613610000000|2021-02-18 01:00:00|2126.3|2120.3|2127.3|2121.3|2135.3|2129.3|2119|2113|933
1613613600000|2021-02-18 02:00:00|2127|2121|2129.3|2123.3|2130|2124|2118.9|2112.9|616
1613617200000|2021-02-18 03:00:00|2129.4|2123.4|2127.9|2121.9|2130.8|2124.8|2125.3|2119.3|187
1613620800000|2021-02-18 04:00:00|2127.8|2121.8|2132.5|2126.5|2132.5|2126.5|2127.8|2121.8|15
1613624400000|2021-02-18 05:00:00|2132.3|2126.3|2134.9|2128.9|2135.8|2129.8|2130.5|2124.5|337
1613628000000|2021-02-18 06:00:00|2134.8|2128.8|2139.1|2133.1|2140.8|2134.8|2132.5|2126.5|305
1613631600000|2021-02-18 07:00:00|2138.9|2132.9|2145|2139|2145.5|2139.5|2136.5|2130.5|234
1613635200000|2021-02-18 08:00:00|2145.3|2139.3|2156.8|2150.8|2159.5|2153.5|2143.5|2137.5|362
1613638800000|2021-02-18 09:00:00|2156.5|2150.5|2164.8|2158.8|2165.5|2159.5|2155.3|2149.3|371
1613642400000|2021-02-18 10:00:00|2165|2159|2162.5|2156.5|2168.5|2162.5|2159.8|2153.8|295
1613646000000|2021-02-18 11:00:00|2162.3|2156.3|2165.3|2159.3|2166.3|2160.3|2158.3|2152.3|238
1613649600000|2021-02-18 12:00:00|2165.5|2159.5|2163.8|2157.8|2169.8|2163.8|2162.3|2156.3|210
1613653200000|2021-02-18 13:00:00|2163.5|2157.5|2157.8|2151.8|2167.3|2161.3|2157|2151|472
1613656800000|2021-02-18 14:00:00|2158|2152|2151.3|2145.3|2158|2152|2145|2139|818
1613660400000|2021-02-18 15:00:00|2151.5|2145.5|2145.5|2139.5|2151.5|2145.5|2139.3|2133.3|540
1613664000000|2021-02-18 16:00:00|2145.8|2139.8|2145|2139|2147.8|2141.8|2138.5|2132.5|365
1613667600000|2021-02-18 17:00:00|2144.8|2138.8|2139.8|2133.8|2147.8|2141.8|2139.8|2133.8|121
1613696400000|2021-02-19 01:00:00|2142.8|2136.8|2138.1|2132.1|2145.8|2139.8|2135.8|2129.8|482
1613700000000|2021-02-19 02:00:00|2138.4|2132.4|2132.5|2126.5|2139.5|2133.5|2130.4|2124.4|294
1613703600000|2021-02-19 03:00:00|2132.3|2126.3|2134.3|2128.3|2134.8|2128.8|2131.8|2125.8|96
1613707200000|2021-02-19 04:00:00|2134.5|2128.5|2135.3|2129.3|2137|2131|2131.1|2125.1|50
1613710800000|2021-02-19 05:00:00|2135.5|2129.5|2145|2139|2145.1|2139.1|2134.5|2128.5|230
1613714400000|2021-02-19 06:00:00|2144.8|2138.8|2148|2142|2152.8|2146.8|2144.5|2138.5|421
1613718000000|2021-02-19 07:00:00|2148.3|2142.3|2153|2147|2159.5|2153.5|2148.3|2142.3|245
1613721600000|2021-02-19 08:00:00|2152.8|2146.8|2163|2157|2163|2157|2151.5|2145.5|447
1613725200000|2021-02-19 09:00:00|2162.8|2156.8|2156.8|2150.8|2162.8|2156.8|2156.8|2150.8|273
1613728800000|2021-02-19 10:00:00|2157|2151|2163.3|2157.3|2165.3|2159.3|2156.5|2150.5|207
1613732400000|2021-02-19 11:00:00|2163.5|2157.5|2156.3|2150.3|2164.3|2158.3|2155|2149|187
1613736000000|2021-02-19 12:00:00|2156.5|2150.5|2152.3|2146.3|2158.3|2152.3|2151.8|2145.8|204
1613739600000|2021-02-19 13:00:00|2152.8|2146.8|2156.8|2150.8|2158.8|2152.8|2150|2144|531
1613743200000|2021-02-19 14:00:00|2156.5|2150.5|2149.3|2143.3|2159.8|2153.8|2148|2142|852
1613746800000|2021-02-19 15:00:00|2149.5|2143.5|2143.3|2137.3|2150.3|2144.3|2142.5|2136.5|615
1613750400000|2021-02-19 16:00:00|2143.5|2137.5|2135|2129|2148|2142|2129|2123|855
1613754000000|2021-02-19 17:00:00|2135.3|2129.3|2137.8|2131.8|2140.3|2134.3|2135.3|2129.3|123
1613955600000|2021-02-22 01:00:00|2141.3|2129.3|2167|2161|2173.1|2167.1|2141.3|2129.3|1128
1613959200000|2021-02-22 02:00:00|2167.3|2161.3|2167|2161|2169|2163|2159.4|2153.4|410
1613962800000|2021-02-22 03:00:00|2168.5|2162.5|2170.8|2164.8|2172.6|2166.6|2167.8|2161.8|305
1613966400000|2021-02-22 04:00:00|2170.1|2164.1|2164.8|2158.8|2170.3|2164.3|2162.8|2156.8|81
1613970000000|2021-02-22 05:00:00|2165|2159|2176.3|2170.3|2180.5|2174.5|2165|2159|427
1613973600000|2021-02-22 06:00:00|2176.6|2170.6|2161.5|2155.5|2176.6|2170.6|2160.9|2154.9|588
1613977200000|2021-02-22 07:00:00|2161.4|2155.4|2158.3|2152.3|2161.4|2155.4|2151.5|2145.5|324
1613980800000|2021-02-22 08:00:00|2159.5|2153.5|2151.3|2145.3|2159.5|2153.5|2142.8|2136.8|590
1613984400000|2021-02-22 09:00:00|2151.5|2145.5|2145|2139|2154.5|2148.5|2142|2136|420
1613988000000|2021-02-22 10:00:00|2145.3|2139.3|2146.5|2140.5|2148.8|2142.8|2145|2139|195
1613991600000|2021-02-22 11:00:00|2146.8|2140.8|2153.3|2147.3|2153.5|2147.5|2145.8|2139.8|173
1613995200000|2021-02-22 12:00:00|2153.5|2147.5|2164.8|2158.8|2165.5|2159.5|2150.5|2144.5|293
1613998800000|2021-02-22 13:00:00|2165|2159|2158.3|2152.3|2167.3|2161.3|2145|2139|1276
1614002400000|2021-02-22 14:00:00|2158.5|2152.5|2160.5|2154.5|2160.5|2154.5|2151.8|2145.8|674
1614006000000|2021-02-22 15:00:00|2160.3|2154.3|2159.3|2153.3|2165|2159|2157.3|2151.3|484
1614009600000|2021-02-22 16:00:00|2159|2153|2176.8|2170.8|2177.3|2171.3|2157.5|2151.5|505
1614013200000|2021-02-22 17:00:00|2176.5|2170.5|2175|2169|2176.5|2170.5|2171.5|2165.5|102
1614042000000|2021-02-23 01:00:00|2179.3|2173.3|2178.8|2172.8|2181.8|2175.8|2174|2168|230
1614045600000|2021-02-23 02:00:00|2179.4|2173.4|2180|2174|2182.5|2176.5|2174.4|2168.4|501
1614049200000|2021-02-23 03:00:00|2180.3|2174.3|2177.3|2171.3|2182.3|2176.3|2171.4|2165.4|474
1614052800000|2021-02-23 04:00:00|2177|2171|2176.5|2170.5|2177.3|2171.3|2174.5|2168.5|49
1614056400000|2021-02-23 05:00:00|2176.8|2170.8|2174.1|2168.1|2179.8|2173.8|2173.5|2167.5|242
1614060000000|2021-02-23 06:00:00|2174.3|2168.3|2172.8|2166.8|2176.4|2170.4|2165.1|2159.1|507
1614063600000|2021-02-23 07:00:00|2172.5|2166.5|2168.3|2162.3|2172.5|2166.5|2166.3|2160.3|160
1614067200000|2021-02-23 08:00:00|2168.5|2162.5|2167.8|2161.8|2175|2169|2165.3|2159.3|351
1614070800000|2021-02-23 09:00:00|2167.5|2161.5|2148.5|2142.5|2168|2162|2145.5|2139.5|637
1614074400000|2021-02-23 10:00:00|2148.3|2142.3|2152|2146|2154.8|2148.8|2145|2139|422
1614078000000|2021-02-23 11:00:00|2152.3|2146.3|2153.5|2147.5|2155.8|2149.8|2149|2143|231
1614081600000|2021-02-23 12:00:00|2153.8|2147.8|2150.8|2144.8|2155.8|2149.8|2150.3|2144.3|282
1614085200000|2021-02-23 13:00:00|2151|2145|2143.8|2137.8|2151.8|2145.8|2139.5|2133.5|875
1614088800000|2021-02-23 14:00:00|2143.5|2137.5|2130.8|2124.8|2143.8|2137.8|2129.8|2123.8|867
1614092400000|2021-02-23 15:00:00|2130.5|2124.5|2142.5|2136.5|2148.5|2142.5|2129.8|2123.8|817
1614096000000|2021-02-23 16:00:00|2143|2137|2157.3|2151.3|2158.8|2152.8|2138.3|2132.3|626
1614099600000|2021-02-23 17:00:00|2157|2151|2154|2148|2157.5|2151.5|2152.8|2146.8|192
1614128400000|2021-02-24 01:00:00|2161.8|2155.8|2164.8|2158.8|2167.4|2161.4|2159.9|2153.9|417
1614132000000|2021-02-24 02:00:00|2164.5|2158.5|2156.6|2150.6|2164.6|2158.6|2154.5|2148.5|552
1614135600000|2021-02-24 03:00:00|2156.9|2150.9|2153|2147|2158.3|2152.3|2152.3|2146.3|242
1614139200000|2021-02-24 04:00:00|2152.8|2146.8|2151.8|2145.8|2154|2148|2151.4|2145.4|91
1614142800000|2021-02-24 05:00:00|2151.9|2145.9|2148.9|2142.9|2156.3|2150.3|2148.4|2142.4|388
1614146400000|2021-02-24 06:00:00|2149|2143|2150.9|2144.9|2153.5|2147.5|2144.1|2138.1|589
1614150000000|2021-02-24 07:00:00|2151|2145|2148.8|2142.8|2152.6|2146.6|2148|2142|230
1614153600000|2021-02-24 08:00:00|2148.5|2142.5|2152.8|2146.8|2153|2147|2146|2140|232
1614157200000|2021-02-24 09:00:00|2152.5|2146.5|2148.8|2142.8|2152.5|2146.5|2144.8|2138.8|246
1614160800000|2021-02-24 10:00:00|2149|2143|2147.8|2141.8|2151.3|2145.3|2147.8|2141.8|114
1614164400000|2021-02-24 11:00:00|2148|2142|2149.8|2143.8|2149.8|2143.8|2140.8|2134.8|209
1614168000000|2021-02-24 12:00:00|2150|2144|2159.8|2153.8|2161.3|2155.3|2150|2144|236
1614171600000|2021-02-24 13:00:00|2160|2154|2159.5|2153.5|2162.8|2156.8|2155.8|2149.8|792
1614175200000|2021-02-24 14:00:00|2159.3|2153.3|2182|2176|2185.8|2179.8|2158.3|2152.3|1060
1614178800000|2021-02-24 15:00:00|2181.8|2175.8|2175.8|2169.8|2185.8|2179.8|2171.3|2165.3|689
1614182400000|2021-02-24 16:00:00|2176|2170|2190.8|2184.8|2190.8|2184.8|2174|2168|527
1614186000000|2021-02-24 17:00:00|2191|2185|2197.5|2191.5|2198.3|2192.3|2188.3|2182.3|242
1614214800000|2021-02-25 01:00:00|2209.5|2203.5|2224.5|2218.5|2224.8|2218.8|2203.8|2197.8|951
1614218400000|2021-02-25 02:00:00|2224.8|2218.8|2229.6|2223.6|2240.4|2234.4|2223.8|2217.8|1357
1614222000000|2021-02-25 03:00:00|2229.4|2223.4|2242|2236|2244.6|2238.6|2228.3|2222.3|526
1614225600000|2021-02-25 04:00:00|2241.9|2235.9|2231.9|2225.9|2241.9|2235.9|2229.4|2223.4|167
1614229200000|2021-02-25 05:00:00|2231.8|2225.8|2236.1|2230.1|2245.5|2239.5|2231.8|2225.8|636
1614232800000|2021-02-25 06:00:00|2236.3|2230.3|2236.1|2230.1|2243.6|2237.6|2228.6|2222.6|1058
1614236400000|2021-02-25 07:00:00|2236.4|2230.4|2228|2222|2240|2234|2226.4|2220.4|371
1614240000000|2021-02-25 08:00:00|2227.8|2221.8|2231.3|2225.3|2232.3|2226.3|2220.8|2214.8|757
1614243600000|2021-02-25 09:00:00|2231.5|2225.5|2237.3|2231.3|2238.3|2232.3|2228|2222|489
1614247200000|2021-02-25 10:00:00|2237.5|2231.5|2233.3|2227.3|2237.8|2231.8|2229.8|2223.8|556
1614250800000|2021-02-25 11:00:00|2233.5|2227.5|2224.5|2218.5|2237.3|2231.3|2223.5|2217.5|492
1614254400000|2021-02-25 12:00:00|2224.8|2218.8|2228|2222|2231.8|2225.8|2224.8|2218.8|479
1614258000000|2021-02-25 13:00:00|2227.8|2221.8|2229|2223|2240.3|2234.3|2224.3|2218.3|1200
1614261600000|2021-02-25 14:00:00|2228.8|2222.8|2233.5|2227.5|2240.3|2234.3|2226|2220|1065
1614265200000|2021-02-25 15:00:00|2233.8|2227.8|2236.8|2230.8|2238.8|2232.8|2223.8|2217.8|1588
1614268800000|2021-02-25 16:00:00|2236.5|2230.5|2239.5|2233.5|2240.3|2234.3|2225.3|2219.3|967
1614272400000|2021-02-25 17:00:00|2239.3|2233.3|2237.5|2231.5|2241.5|2235.5|2236|2230|231
1614301200000|2021-02-26 01:00:00|2212.4|2206.4|2210.8|2204.8|2212.4|2206.4|2176.5|2170.5|1866
1614304800000|2021-02-26 02:00:00|2210.5|2204.5|2205.8|2199.8|2218.8|2212.8|2204.3|2198.3|890
1614308400000|2021-02-26 03:00:00|2205.5|2199.5|2199.6|2193.6|2209.1|2203.1|2199.6|2193.6|321
1614312000000|2021-02-26 04:00:00|2199.8|2193.8|2200.8|2194.8|2204.8|2198.8|2198.5|2192.5|125
1614315600000|2021-02-26 05:00:00|2201|2195|2222.1|2216.1|2222.5|2216.5|2188.6|2182.6|932
1614319200000|2021-02-26 06:00:00|2221.9|2215.9|2216.5|2210.5|2225.5|2219.5|2214.3|2208.3|1092
1614322800000|2021-02-26 07:00:00|2216.6|2210.6|2220|2214|2225.1|2219.1|2215.8|2209.8|383
1614326400000|2021-02-26 08:00:00|2219.8|2213.8|2205.8|2199.8|2219.8|2213.8|2203.3|2197.3|744
1614330000000|2021-02-26 09:00:00|2205.5|2199.5|2213.8|2207.8|2222|2216|2205.3|2199.3|649
1614333600000|2021-02-26 10:00:00|2213.5|2207.5|2215.1|2209.1|2218.3|2212.3|2211|2205|417
1614337200000|2021-02-26 11:00:00|2214.9|2208.9|2199.6|2193.6|2218.6|2212.6|2199.4|2193.4|590
1614340800000|2021-02-26 12:00:00|2199.4|2193.4|2205.4|2199.4|2208.1|2202.1|2199.1|2193.1|663
1614344400000|2021-02-26 13:00:00|2205.1|2199.1|2197.4|2191.4|2206.1|2200.1|2186.1|2180.1|1833
1614348000000|2021-02-26 14:00:00|2197.6|2191.6|2202.1|2196.1|2208.4|2202.4|2193.9|2187.9|1103
1614351600000|2021-02-26 15:00:00|2201.9|2195.9|2180.1|2174.1|2204.1|2198.1|2179.9|2173.9|1321
1614355200000|2021-02-26 16:00:00|2179.9|2173.9|2164.4|2158.4|2180.6|2174.6|2155.6|2149.6|1453
1614358800000|2021-02-26 17:00:00|2164.6|2158.6|2160.5|2154.5|2171.4|2165.4|2159|2153|266
1614560400000|2021-03-01 01:00:00|2164.8|2152.8|2183.6|2177.6|2187.1|2181.1|2164.8|2152.8|455
1614564000000|2021-03-01 02:00:00|2183.9|2177.9|2173.4|2167.4|2184.6|2178.6|2171.1|2165.1|345
1614567600000|2021-03-01 03:00:00|2172.9|2166.9|2170.1|2164.1|2175.6|2169.6|2166.1|2160.1|457
1614571200000|2021-03-01 04:00:00|2170.4|2164.4|2159.4|2153.4|2172.9|2166.9|2159.4|2153.4|66
1614574800000|2021-03-01 05:00:00|2159.5|2153.5|2149.6|2143.6|2165.6|2159.6|2149.4|2143.4|540
1614578400000|2021-03-01 06:00:00|2149.4|2143.4|2166.4|2160.4|2170.1|2164.1|2148.6|2142.6|450
1614582000000|2021-03-01 07:00:00|2166.6|2160.6|2178.6|2172.6|2178.6|2172.6|2166.1|2160.1|147
1614585600000|2021-03-01 08:00:00|2178.4|2172.4|2158.6|2152.6|2178.6|2172.6|2157.6|2151.6|392
1614589200000|2021-03-01 09:00:00|2158.4|2152.4|2151.1|2145.1|2159.1|2153.1|2144.6|2138.6|234
1614592800000|2021-03-01 10:00:00|2150.9|2144.9|2148.4|2142.4|2154.1|2148.1|2148.1|2142.1|362
1614596400000|2021-03-01 11:00:00|2148.1|2142.1|2160.9|2154.9|2164.1|2158.1|2145.9|2139.9|434
1614600000000|2021-03-01 12:00:00|2160.6|2154.6|2171.4|2165.4|2174.9|2168.9|2159.6|2153.6|726
1614603600000|2021-03-01 13:00:00|2171.1|2165.1|2160.9|2154.9|2173.1|2167.1|2156.9|2150.9|1120
1614607200000|2021-03-01 14:00:00|2160.6|2154.6|2148.6|2142.6|2168.1|2162.1|2148.6|2142.6|1029
1614610800000|2021-03-01 15:00:00|2148.4|2142.4|2139.4|2133.4|2156.1|2150.1|2137.9|2131.9|1016
1614614400000|2021-03-01 16:00:00|2139.6|2133.6|2131.6|2125.6|2140.6|2134.6|2130.1|2124.1|943
1614618000000|2021-03-01 17:00:00|2131.9|2125.9|2126.3|2120.3|2134.9|2128.9|2126|2120|121
1614646800000|2021-03-02 01:00:00|2131.6|2125.6|2128.9|2122.9|2136.6|2130.6|2119.9|2113.9|821
1614650400000|2021-03-02 02:00:00|2129.1|2123.1|2125.1|2119.1|2133.9|2127.9|2124.9|2118.9|379
1614654000000|2021-03-02 03:00:00|2124.9|2118.9|2129.4|2123.4|2132.4|2126.4|2124.9|2118.9|274
1614657600000|2021-03-02 04:00:00|2129.6|2123.6|2129.9|2123.9|2131.1|2125.1|2128.1|2122.1|27
1614661200000|2021-03-02 05:00:00|2129.6|2123.6|2115.9|2109.9|2129.6|2123.6|2113.1|2107.1|518
1614664800000|2021-03-02 06:00:00|2115.6|2109.6|2125.1|2119.1|2130.1|2124.1|2115.4|2109.4|545
1614668400000|2021-03-02 07:00:00|2124.9|2118.9|2121.6|2115.6|2127.4|2121.4|2119.1|2113.1|199
1614672000000|2021-03-02 08:00:00|2120.4|2114.4|2133.1|2127.1|2134.9|2128.9|2118.9|2112.9|516
1614675600000|2021-03-02 09:00:00|2132.9|2126.9|2153.4|2147.4|2157.4|2151.4|2130.9|2124.9|441
1614679200000|2021-03-02 10:00:00|2153.1|2147.1|2159.4|2153.4|2159.4|2153.4|2149.4|2143.4|369
1614682800000|2021-03-02 11:00:00|2159.1|2153.1|2173.6|2167.6|2175.9|2169.9|2158.6|2152.6|374
1614686400000|2021-03-02 12:00:00|2173.4|2167.4|2181.4|2175.4|2184.6|2178.6|2172.6|2166.6|587
1614690000000|2021-03-02 13:00:00|2181.6|2175.6|2192.4|2186.4|2194.1|2188.1|2178.9|2172.9|1482
1614693600000|2021-03-02 14:00:00|2192.1|2186.1|2204.9|2198.9|2211.9|2205.9|2191.1|2185.1|1420
1614697200000|2021-03-02 15:00:00|2204.6|2198.6|2215.1|2209.1|2215.4|2209.4|2199.6|2193.6|798
1614700800000|2021-03-02 16:00:00|2214.9|2208.9|2218.6|2212.6|2219.4|2213.4|2205.9|2199.9|699
1614704400000|2021-03-02 17:00:00|2218.4|2212.4|2227.9|2221.9|2230.1|2224.1|2215.4|2209.4|329
1614733200000|2021-03-03 01:00:00|2227.1|2221.1|2230.9|2224.9|2237.9|2231.9|2223.1|2217.1|778
1614736800000|2021-03-03 02:00:00|2230.6|2224.6|2219.1|2213.1|2230.6|2224.6|2218.9|2212.9|514
1614740400000|2021-03-03 03:00:00|2220.1|2214.1|2229.4|2223.4|2233.4|2227.4|2218.6|2212.6|397
1614744000000|2021-03-03 04:00:00|2229.1|2223.1|2228.1|2222.1|2230.9|2224.9|2226.6|2220.6|46
1614747600000|2021-03-03 05:00:00|2227.9|2221.9|2216.6|2210.6|2230.4|2224.4|2214.1|2208.1|657
1614751200000|2021-03-03 06:00:00|2216.9|2210.9|2233.6|2227.6|2233.9|2227.9|2214.4|2208.4|896
1614754800000|2021-03-03 07:00:00|2233.4|2227.4|2240.4|2234.4|2244.6|2238.6|2230.6|2224.6|333
1614758400000|2021-03-03 08:00:00|2240.1|2234.1|2228.4|2222.4|2240.6|2234.6|2225.4|2219.4|462
1614762000000|2021-03-03 09:00:00|2228.1|2222.1|2230.9|2224.9|2240.6|2234.6|2214.9|2208.9|665
1614765600000|2021-03-03 10:00:00|2230.6|2224.6|2212.6|2206.6|2231.1|2225.1|2206.4|2200.4|620
1614769200000|2021-03-03 11:00:00|2212.9|2206.9|2230.6|2224.6|2231.9|2225.9|2212.9|2206.9|555
1614772800000|2021-03-03 12:00:00|2230.4|2224.4|2206.6|2200.6|2230.4|2224.4|2206.1|2200.1|766
1614776400000|2021-03-03 13:00:00|2206.4|2200.4|2203.4|2197.4|2210.6|2204.6|2196.6|2190.6|1355
1614780000000|2021-03-03 14:00:00|2203.6|2197.6|2219.1|2213.1|2230.1|2224.1|2200.9|2194.9|1976
1614783600000|2021-03-03 15:00:00|2219.4|2213.4|2215.4|2209.4|2223.4|2217.4|2212.6|2206.6|1023
1614787200000|2021-03-03 16:00:00|2214.9|2208.9|2205.6|2199.6|2217.4|2211.4|2198.4|2192.4|787
1614790800000|2021-03-03 17:00:00|2205.4|2199.4|2204.5|2198.5|2208.1|2202.1|2197.1|2191.1|142
1614819600000|2021-03-04 01:00:00|2207.1|2201.1|2214.6|2208.6|2215.1|2209.1|2202.6|2196.6|612
1614823200000|2021-03-04 02:00:00|2214.9|2208.9|2202.1|2196.1|2220.4|2214.4|2198.6|2192.6|522
1614826800000|2021-03-04 03:00:00|2201.9|2195.9|2199.9|2193.9|2205.9|2199.9|2197.9|2191.9|166
1614830400000|2021-03-04 04:00:00|2200.1|2194.1|2207.6|2201.6|2207.6|2201.6|2198.4|2192.4|99
1614834000000|2021-03-04 05:00:00|2206.9|2200.9|2208.4|2202.4|2213.1|2207.1|2204.1|2198.1|350
1614837600000|2021-03-04 06:00:00|2208.1|2202.1|2170.9|2164.9|2210.9|2204.9|2169.9|2163.9|760
1614841200000|2021-03-04 07:00:00|2171.1|2165.1|2152.4|2146.4|2180.6|2174.6|2146.6|2140.6|421
1614844800000|2021-03-04 08:00:00|2152.1|2146.1|2172.4|2166.4|2176.9|2170.9|2147.1|2141.1|646
1614848400000|2021-03-04 09:00:00|2172.1|2166.1|2157.6|2151.6|2174.9|2168.9|2133.6|2127.6|882
1614852000000|2021-03-04 10:00:00|2157.4|2151.4|2153.4|2147.4|2164.6|2158.6|2138.9|2132.9|708
1614855600000|2021-03-04 11:00:00|2153.6|2147.6|2147.6|2141.6|2154.9|2148.9|2139.4|2133.4|567
1614859200000|2021-03-04 12:00:00|2147.5|2141.5|2180.5|2174.5|2182.4|2176.4|2147.1|2141.1|654
1614862800000|2021-03-04 13:00:00|2181|2175|2182.6|2176.6|2186.5|2180.5|2170.4|2164.4|1320
1614866400000|2021-03-04 14:00:00|2182.5|2176.5|2159.5|2153.5|2182.8|2176.8|2156.8|2150.8|1508
1614870000000|2021-03-04 15:00:00|2159.6|2153.6|2171.1|2165.1|2175.3|2169.3|2154.9|2148.9|1574
1614873600000|2021-03-04 16:00:00|2171.4|2165.4|2167.4|2161.4|2173.6|2167.6|2154.3|2148.3|981
1614877200000|2021-03-04 17:00:00|2167.5|2161.5|2142|2136|2167.5|2161.5|2140|2134|621
1614906000000|2021-03-05 01:00:00|2147.5|2141.5|2137.8|2131.8|2153.8|2147.8|2134.6|2128.6|2637
1614909600000|2021-03-05 02:00:00|2137.5|2131.5|2152.3|2146.3|2152.8|2146.8|2136.5|2130.5|1583
1614913200000|2021-03-05 03:00:00|2152.5|2146.5|2154.8|2148.8|2160.8|2154.8|2151.8|2145.8|663
1614916800000|2021-03-05 04:00:00|2154.5|2148.5|2153.8|2147.8|2157.9|2151.9|2153.5|2147.5|68
1614920400000|2021-03-05 05:00:00|2154|2148|2176.3|2170.3|2177|2171|2154|2148|582
1614924000000|2021-03-05 06:00:00|2176.5|2170.5|2164.8|2158.8|2179.8|2173.8|2161.4|2155.4|1401
1614927600000|2021-03-05 07:00:00|2164.5|2158.5|2159.4|2153.4|2166.3|2160.3|2155|2149|604
1614931200000|2021-03-05 08:00:00|2159.3|2153.3|2163.5|2157.5|2165.1|2159.1|2149.3|2143.3|973
1614934800000|2021-03-05 09:00:00|2163.3|2157.3|2164.6|2158.6|2172.5|2166.5|2160.9|2154.9|766
1614938400000|2021-03-05 10:00:00|2164.5|2158.5|2170.8|2164.8|2171.4|2165.4|2162.8|2156.8|416
1614942000000|2021-03-05 11:00:00|2170.6|2164.6|2176.6|2170.6|2176.6|2170.6|2162.1|2156.1|423
1614945600000|2021-03-05 12:00:00|2176.4|2170.4|2174.8|2168.8|2182|2176|2173.1|2167.1|554
1614949200000|2021-03-05 13:00:00|2174.5|2168.5|2167.5|2161.5|2178|2172|2160.9|2154.9|1285
1614952800000|2021-03-05 14:00:00|2167.4|2161.4|2176.9|2170.9|2177|2171|2163|2157|837
1614956400000|2021-03-05 15:00:00|2176.6|2170.6|2176.4|2170.4|2181.1|2175.1|2174.1|2168.1|551
1614960000000|2021-03-05 16:00:00|2176.5|2170.5|2177.3|2171.3|2180.6|2174.6|2169.8|2163.8|584
1614963600000|2021-03-05 17:00:00|2176.8|2170.8|2182.8|2176.8|2183.9|2177.9|2175.8|2169.8|160
1615165200000|2021-03-08 01:00:00|2187|2178|2202.8|2196.8|2205.3|2199.3|2187|2178|511
1615168800000|2021-03-08 02:00:00|2203|2197|2198.9|2192.9|2207.8|2201.8|2195.3|2189.3|611
1615172400000|2021-03-08 03:00:00|2199|2193|2191.8|2185.8|2201.9|2195.9|2186.5|2180.5|821
1615176000000|2021-03-08 04:00:00|2192|2186|2191.3|2185.3|2198.5|2192.5|2191.3|2185.3|125
1615179600000|2021-03-08 05:00:00|2191.5|2185.5|2185.8|2179.8|2192.3|2186.3|2177.8|2171.8|780
1615183200000|2021-03-08 06:00:00|2186.3|2180.3|2174.5|2168.5|2189.5|2183.5|2174.5|2168.5|1178
1615186800000|2021-03-08 07:00:00|2175.3|2169.3|2171.4|2165.4|2183.5|2177.5|2171.4|2165.4|337
1615190400000|2021-03-08 08:00:00|2171.1|2165.1|2178.5|2172.5|2182.3|2176.3|2169.8|2163.8|558
1615194000000|2021-03-08 09:00:00|2178.3|2172.3|2185|2179|2188.1|2182.1|2169.4|2163.4|729
1615197600000|2021-03-08 10:00:00|2185.1|2179.1|2180.3|2174.3|2186.8|2180.8|2179.8|2173.8|258
1615201200000|2021-03-08 11:00:00|2180.4|2174.4|2178|2172|2182.8|2176.8|2176.4|2170.4|265
1615204800000|2021-03-08 12:00:00|2177.8|2171.8|2167|2161|2179.8|2173.8|2164.5|2158.5|434
1615208400000|2021-03-08 13:00:00|2166.4|2160.4|2165|2159|2166.4|2160.4|2155.5|2149.5|878
1615212000000|2021-03-08 14:00:00|2164.9|2158.9|2163.8|2157.8|2170|2164|2161.9|2155.9|755
1615215600000|2021-03-08 15:00:00|2163.9|2157.9|2176|2170|2177.1|2171.1|2163.9|2157.9|753
1615219200000|2021-03-08 16:00:00|2176.3|2170.3|2174.5|2168.5|2176.8|2170.8|2171|2165|424
1615222800000|2021-03-08 17:00:00|2174.6|2168.6|2175.6|2169.6|2176.5|2170.5|2170.6|2164.6|153
1615251600000|2021-03-09 01:00:00|2180.3|2174.3|2153.8|2147.8|2182.5|2176.5|2153.5|2147.5|518
1615255200000|2021-03-09 02:00:00|2153.9|2147.9|2157.8|2151.8|2166.3|2160.3|2153.9|2147.9|912
1615258800000|2021-03-09 03:00:00|2158|2152|2159.5|2153.5|2165|2159|2156.5|2150.5|465
1615262400000|2021-03-09 04:00:00|2159.4|2153.4|2159.5|2153.5|2160.3|2154.3|2158.5|2152.5|69
1615266000000|2021-03-09 05:00:00|2159.6|2153.6|2151.6|2145.6|2160.3|2154.3|2151.3|2145.3|346
1615269600000|2021-03-09 06:00:00|2151.5|2145.5|2137|2131|2152.1|2146.1|2135|2129|603
1615273200000|2021-03-09 07:00:00|2136.8|2130.8|2136.3|2130.3|2137.8|2131.8|2126.5|2120.5|426
1615276800000|2021-03-09 08:00:00|2137|2131|2148.5|2142.5|2150.8|2144.8|2129.6|2123.6|666
1615280400000|2021-03-09 09:00:00|2148.9|2142.9|2157.5|2151.5|2159.5|2153.5|2148.3|2142.3|638
1615284000000|2021-03-09 10:00:00|2157.4|2151.4|2156.6|2150.6|2161.9|2155.9|2153.3|2147.3|646
1615287600000|2021-03-09 11:00:00|2156.4|2150.4|2165.1|2159.1|2166.3|2160.3|2155.4|2149.4|453
1615291200000|2021-03-09 12:00:00|2165|2159|2158|2152|2170.4|2164.4|2157|2151|686
1615294800000|2021-03-09 13:00:00|2157.8|2151.8|2159.9|2153.9|2161.4|2155.4|2142|2136|1423
1615298400000|2021-03-09 14:00:00|2159.8|2153.8|2157.5|2151.5|2161.1|2155.1|2153.6|2147.6|937
1615302000000|2021-03-09 15:00:00|2157.4|2151.4|2171|2165|2171.8|2165.8|2156.8|2150.8|803
1615305600000|2021-03-09 16:00:00|2170.8|2164.8|2168.9|2162.9|2173.3|2167.3|2165.3|2159.3|530
1615309200000|2021-03-09 17:00:00|2169|2163|2170.4|2164.4|2175.8|2169.8|2169|2163|104
1615338000000|2021-03-10 01:00:00|2173|2167|2172|2166|2175.8|2169.8|2170.5|2164.5|243
1615341600000|2021-03-10 02:00:00|2172.3|2166.3|2170.8|2164.8|2173.3|2167.3|2170.8|2164.8|272
1615345200000|2021-03-10 03:00:00|2170.9|2164.9|2176.3|2170.3|2178.4|2172.4|2170.8|2164.8|350
1615348800000|2021-03-10 04:00:00|2175.3|2169.3|2178.3|2172.3|2178.3|2172.3|2175.3|2169.3|40
1615352400000|2021-03-10 05:00:00|2177.8|2171.8|2182.3|2176.3|2183.5|2177.5|2174.3|2168.3|524
1615356000000|2021-03-10 06:00:00|2182.5|2176.5|2171.5|2165.5|2182.8|2176.8|2170.8|2164.8|606
1615359600000|2021-03-10 07:00:00|2171.8|2165.8|2170.9|2164.9|2177|2171|2170.3|2164.3|259
1615363200000|2021-03-10 08:00:00|2170.8|2164.8|2181.3|2175.3|2181.8|2175.8|2170.4|2164.4|613
1615366800000|2021-03-10 09:00:00|2181.1|2175.1|2185.3|2179.3|2188.1|2182.1|2180.8|2174.8|295
1615370400000|2021-03-10 10:00:00|2185.5|2179.5|2179.8|2173.8|2186|2180|2178|2172|227
1615374000000|2021-03-10 11:00:00|2179.9|2173.9|2171.8|2165.8|2180|2174|2169.5|2163.5|204
1615377600000|2021-03-10 12:00:00|2171.5|2165.5|2172.1|2166.1|2177.1|2171.1|2170.3|2164.3|387
1615381200000|2021-03-10 13:00:00|2171.5|2165.5|2179.8|2173.8|2181.6|2175.6|2171.4|2165.4|988
1615384800000|2021-03-10 14:00:00|2179.5|2173.5|2176.5|2170.5|2184.3|2178.3|2176|2170|819
1615388400000|2021-03-10 15:00:00|2176.6|2170.6|2172.8|2166.8|2178.9|2172.9|2170.1|2164.1|740
1615392000000|2021-03-10 16:00:00|2173|2167|2172.3|2166.3|2179.3|2173.3|2169.5|2163.5|674
1615395600000|2021-03-10 17:00:00|2172.4|2166.4|2168.3|2162.3|2174|2168|2167.9|2161.9|175
1615424400000|2021-03-11 01:00:00|2176.5|2170.5|2182|2176|2182.5|2176.5|2172.1|2166.1|697
1615428000000|2021-03-11 02:00:00|2182.3|2176.3|2179.5|2173.5|2187|2181|2175.8|2169.8|586
1615431600000|2021-03-11 03:00:00|2176.1|2170.1|2176.4|2170.4|2184|2178|2172.5|2166.5|303
1615435200000|2021-03-11 04:00:00|2176.3|2170.3|2182.3|2176.3|2182.5|2176.5|2175.6|2169.6|65
1615438800000|2021-03-11 05:00:00|2182|2176|2185.8|2179.8|2186.3|2180.3|2178.3|2172.3|619
1615442400000|2021-03-11 06:00:00|2186|2180|2193.3|2187.3|2201.3|2195.3|2182.9|2176.9|1099
1615446000000|2021-03-11 07:00:00|2192.9|2186.9|2189.1|2183.1|2192.9|2186.9|2187.3|2181.3|200
1615449600000|2021-03-11 08:00:00|2189|2183|2176.3|2170.3|2189.5|2183.5|2176|2170|633
1615453200000|2021-03-11 09:00:00|2176.1|2170.1|2173.5|2167.5|2176.5|2170.5|2160.4|2154.4|674
1615456800000|2021-03-11 10:00:00|2173.3|2167.3|2174|2168|2178.1|2172.1|2170.8|2164.8|444
1615460400000|2021-03-11 11:00:00|2173.8|2167.8|2182.6|2176.6|2183.8|2177.8|2173|2167|648
1615464000000|2021-03-11 12:00:00|2182.5|2176.5|2183.5|2177.5|2187.3|2181.3|2178.1|2172.1|528
1615467600000|2021-03-11 13:00:00|2183.6|2177.6|2181.3|2175.3|2185|2179|2178.3|2172.3|1017
1615471200000|2021-03-11 14:00:00|2181|2175|2182.5|2176.5|2185|2179|2174.8|2168.8|702
1615474800000|2021-03-11 15:00:00|2182.8|2176.8|2181.1|2175.1|2184.5|2178.5|2175.8|2169.8|521
1615478400000|2021-03-11 16:00:00|2180.9|2174.9|2184.8|2178.8|2184.8|2178.8|2175.8|2169.8|629
1615482000000|2021-03-11 17:00:00|2184.4|2178.4|2186.3|2180.3|2187.3|2181.3|2181.8|2175.8|116
1615510800000|2021-03-12 01:00:00|2194|2188|2184.5|2178.5|2194.8|2188.8|2182.5|2176.5|666
1615514400000|2021-03-12 02:00:00|2184.6|2178.6|2176.8|2170.8|2187.3|2181.3|2175.3|2169.3|539
1615518000000|2021-03-12 03:00:00|2176.5|2170.5|2169|2163|2178.3|2172.3|2167.8|2161.8|576
1615521600000|2021-03-12 04:00:00|2169.1|2163.1|2170.4|2164.4|2172.6|2166.6|2169.1|2163.1|50
1615525200000|2021-03-12 05:00:00|2170.5|2164.5|2169.8|2163.8|2173|2167|2165|2159|533
1615528800000|2021-03-12 06:00:00|2169.5|2163.5|2167.5|2161.5|2172.6|2166.6|2167.5|2161.5|461
1615532400000|2021-03-12 07:00:00|2168|2162|2166.6|2160.6|2171.8|2165.8|2165.4|2159.4|173
1615536000000|2021-03-12 08:00:00|2166.4|2160.4|2156.5|2150.5|2168|2162|2155.6|2149.6|589
1615539600000|2021-03-12 09:00:00|2155.9|2149.9|2174.9|2168.9|2174.9|2168.9|2152|2146|750
1615543200000|2021-03-12 10:00:00|2174.8|2168.8|2166.6|2160.6|2175|2169|2166.4|2160.4|312
1615546800000|2021-03-12 11:00:00|2166.8|2160.8|2158.3|2152.3|2169.8|2163.8|2156.4|2150.4|508
1615550400000|2021-03-12 12:00:00|2158.6|2152.6|2169.9|2163.9|2172.5|2166.5|2158.4|2152.4|499
1615554000000|2021-03-12 13:00:00|2170.1|2164.1|2174.6|2168.6|2178.8|2172.8|2168.9|2162.9|932
1615557600000|2021-03-12 14:00:00|2174.9|2168.9|2171.3|2165.3|2174.9|2168.9|2165.8|2159.8|750
1615561200000|2021-03-12 15:00:00|2171.1|2165.1|2170.5|2164.5|2173.4|2167.4|2165.4|2159.4|600
1615564800000|2021-03-12 16:00:00|2170.3|2164.3|2176.5|2170.5|2177.3|2171.3|2166.3|2160.3|498
1615568400000|2021-03-12 17:00:00|2176.3|2170.3|2177.4|2171.4|2178.4|2172.4|2175.5|2169.5|62
1615770000000|2021-03-15 01:00:00|2177.5|2168.5|2197.3|2191.3|2206|2200|2177.5|2168.5|572
1615773600000|2021-03-15 02:00:00|2197.8|2191.8|2195.8|2189.8|2201.6|2195.6|2193.8|2187.8|257
1615777200000|2021-03-15 03:00:00|2195.6|2189.6|2193.5|2187.5|2197.8|2191.8|2188.8|2182.8|273
1615780800000|2021-03-15 04:00:00|2193.3|2187.3|2189.3|2183.3|2194.8|2188.8|2188.9|2182.9|97
1615784400000|2021-03-15 05:00:00|2189.4|2183.4|2185.6|2179.6|2192.3|2186.3|2183.9|2177.9|313
1615788000000|2021-03-15 06:00:00|2185.8|2179.8|2197.3|2191.3|2202.5|2196.5|2179.8|2173.8|1325
1615791600000|2021-03-15 07:00:00|2196.8|2190.8|2188.3|2182.3|2196.8|2190.8|2184.3|2178.3|220
1615795200000|2021-03-15 08:00:00|2188.8|2182.8|2193.9|2187.9|2194.8|2188.8|2182.8|2176.8|357
1615798800000|2021-03-15 09:00:00|2193.8|2187.8|2203.3|2197.3|2205.8|2199.8|2193|2187|401
1615802400000|2021-03-15 10:00:00|2203.4|2197.4|2211.5|2205.5|2213.3|2207.3|2199.4|2193.4|171
1615806000000|2021-03-15 11:00:00|2211.6|2205.6|2213.4|2207.4|2217.3|2211.3|2207.8|2201.8|314
1615809600000|2021-03-15 12:00:00|2213.3|2207.3|2212.3|2206.3|2216.6|2210.6|2209.3|2203.3|350
1615813200000|2021-03-15 13:00:00|2212.5|2206.5|2231.3|2225.3|2237.1|2231.1|2211.3|2205.3|900
1615816800000|2021-03-15 14:00:00|2231.1|2225.1|2226.9|2220.9|2231.8|2225.8|2224.1|2218.1|593
1615820400000|2021-03-15 15:00:00|2226.8|2220.8|2224.4|2218.4|2232|2226|2220.4|2214.4|542
1615824000000|2021-03-15 16:00:00|2223.5|2217.5|2217.4|2211.4|2229.3|2223.3|2216.8|2210.8|610
1615827600000|2021-03-15 17:00:00|2217.8|2211.8|2222.8|2216.8|2223.3|2217.3|2214.9|2208.9|132
1615856400000|2021-03-16 01:00:00|2225.3|2216.3|2228.4|2222.4|2229.8|2223.8|2217.4|2211.4|668
1615860000000|2021-03-16 02:00:00|2228.3|2222.3|2214|2208|2228.3|2222.3|2205.3|2199.3|635
1615863600000|2021-03-16 03:00:00|2214.3|2208.3|2219.1|2213.1|2219.8|2213.8|2213.3|2207.3|297
1615867200000|2021-03-16 04:00:00|2219|2213|2216.5|2210.5|2220.1|2214.1|2215|2209|31
1615870800000|2021-03-16 05:00:00|2216.8|2210.8|2217.6|2211.6|2218.5|2212.5|2213.3|2207.3|326
1615874400000|2021-03-16 06:00:00|2217.8|2211.8|2212.5|2206.5|2224.3|2218.3|2212.5|2206.5|539
1615878000000|2021-03-16 07:00:00|2212.8|2206.8|2217|2211|2218.5|2212.5|2212.8|2206.8|159
1615881600000|2021-03-16 08:00:00|2216.9|2210.9|2216|2210|2217.1|2211.1|2211.3|2205.3|370
1615885200000|2021-03-16 09:00:00|2215.9|2209.9|2220.6|2214.6|2221.3|2215.3|2213.4|2207.4|342
1615888800000|2021-03-16 10:00:00|2220.4|2214.4|2215|2209|2223.4|2217.4|2213.8|2207.8|260
1615892400000|2021-03-16 11:00:00|2216|2210|2213.3|2207.3|2216|2210|2207.8|2201.8|430
1615896000000|2021-03-16 12:00:00|2212.9|2206.9|2205.9|2199.9|2214.8|2208.8|2201.6|2195.6|576
1615899600000|2021-03-16 13:00:00|2205.6|2199.6|2203|2197|2210|2204|2197.8|2191.8|937
1615903200000|2021-03-16 14:00:00|2203.3|2197.3|2199|2193|2204.3|2198.3|2197.8|2191.8|606
1615906800000|2021-03-16 15:00:00|2198.8|2192.8|2201.5|2195.5|2201.5|2195.5|2187|2181|452
1615910400000|2021-03-16 16:00:00|2201.3|2195.3|2203.9|2197.9|2207.8|2201.8|2197.5|2191.5|297
1615914000000|2021-03-16 17:00:00|2204.1|2198.1|2202.4|2196.4|2207.9|2201.9|2201.1|2195.1|120
1615942800000|2021-03-17 01:00:00|2200.3|2191.3|2200.5|2194.5|2208.1|2202.1|2196|2190|656
1615946400000|2021-03-17 02:00:00|2200.8|2194.8|2194.3|2188.3|2201.3|2195.3|2190|2184|332
1615950000000|2021-03-17 03:00:00|2194.1|2188.1|2199.6|2193.6|2203|2197|2193|2187|262
1615953600000|2021-03-17 04:00:00|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2197.1|2191.1|20
1615957200000|2021-03-17 05:00:00|2198.8|2192.8|2200.9|2194.9|2204.5|2198.5|2197.9|2191.9|213
1615960800000|2021-03-17 06:00:00|2200.8|2194.8|2208.3|2202.3|2208.5|2202.5|2200.8|2194.8|417
1615964400000|2021-03-17 07:00:00|2208.1|2202.1|2206.3|2200.3|2209.3|2203.3|2203.4|2197.4|177
1615968000000|2021-03-17 08:00:00|2206|2200|2215.3|2209.3|2219.5|2213.5|2201|2195|370
1615971600000|2021-03-17 09:00:00|2215.8|2209.8|2226.3|2220.3|2226.5|2220.5|2215.8|2209.8|315
1615975200000|2021-03-17 10:00:00|2226.5|2220.5|2233.8|2227.8|2236.8|2230.8|2226.5|2220.5|227
1615978800000|2021-03-17 11:00:00|2233.5|2227.5|2227.8|2221.8|2235.3|2229.3|2225.8|2219.8|264
1615982400000|2021-03-17 12:00:00|2227.5|2221.5|2236.3|2230.3|2237.3|2231.3|2227.3|2221.3|297
1615986000000|2021-03-17 13:00:00|2235.8|2229.8|2241.5|2235.5|2241.5|2235.5|2230|2224|678
1615989600000|2021-03-17 14:00:00|2241.8|2235.8|2245|2239|2251.8|2245.8|2239.8|2233.8|451
1615993200000|2021-03-17 15:00:00|2245.3|2239.3|2236.3|2230.3|2249|2243|2232.3|2226.3|504
1615996800000|2021-03-17 16:00:00|2236.5|2230.5|2224.9|2218.9|2242.3|2236.3|2223.9|2217.9|637
1616000400000|2021-03-17 17:00:00|2224.6|2218.6|2225.6|2219.6|2229.9|2223.9|2224.1|2218.1|104
1616029200000|2021-03-18 01:00:00|2237.5|2228.5|2235.3|2229.3|2243.8|2237.8|2232|2226|274
1616032800000|2021-03-18 02:00:00|2235.4|2229.4|2233.1|2227.1|2236.5|2230.5|2227.9|2221.9|274
1616036400000|2021-03-18 03:00:00|2233.3|2227.3|2225.5|2219.5|2234.6|2228.6|2224|2218|273
1616040000000|2021-03-18 04:00:00|2225.8|2219.8|2226.9|2220.9|2227.3|2221.3|2225.8|2219.8|16
1616043600000|2021-03-18 05:00:00|2227.1|2221.1|2212.5|2206.5|2230.8|2224.8|2211.6|2205.6|512
1616047200000|2021-03-18 06:00:00|2212.4|2206.4|2216.9|2210.9|2219.8|2213.8|2207.4|2201.4|607
1616050800000|2021-03-18 07:00:00|2217.1|2211.1|2222.3|2216.3|2228.3|2222.3|2217.1|2211.1|351
1616054400000|2021-03-18 08:00:00|2222.8|2216.8|2217.3|2211.3|2229|2223|2210.5|2204.5|597
1616058000000|2021-03-18 09:00:00|2217.5|2211.5|2233.3|2227.3|2233.3|2227.3|2215|2209|538
1616061600000|2021-03-18 10:00:00|2233|2227|2234.3|2228.3|2236.8|2230.8|2227.8|2221.8|303
1616065200000|2021-03-18 11:00:00|2234.5|2228.5|2236|2230|2237.8|2231.8|2233|2227|324
1616068800000|2021-03-18 12:00:00|2235.8|2229.8|2229|2223|2237|2231|2226.3|2220.3|405
1616072400000|2021-03-18 13:00:00|2229.3|2223.3|2225.5|2219.5|2229.3|2223.3|2214.8|2208.8|990
1616076000000|2021-03-18 14:00:00|2225.3|2219.3|2224|2218|2226.5|2220.5|2219.5|2213.5|660
1616079600000|2021-03-18 15:00:00|2223.8|2217.8|2214|2208|2227.8|2221.8|2213.5|2207.5|584
1616083200000|2021-03-18 16:00:00|2213.8|2207.8|2220.6|2214.6|2222.6|2216.6|2213.3|2207.3|614
1616086800000|2021-03-18 17:00:00|2220.9|2214.9|2216.4|2210.4|2221.9|2215.9|2215.6|2209.6|59
1616115600000|2021-03-19 01:00:00|2220.5|2211.5|2206.4|2200.4|2220.5|2211.5|2195.5|2189.3|779
1616119200000|2021-03-19 02:00:00|2206.5|2200.5|2210.4|2204.4|2214.3|2208.3|2204.5|2198.5|425
1616122800000|2021-03-19 03:00:00|2210.3|2204.3|2210.4|2204.4|2213.3|2207.3|2209.3|2203.3|310
1616126400000|2021-03-19 04:00:00|2210.1|2204.1|2216.4|2210.4|2216.5|2210.5|2209.5|2203.5|52
1616130000000|2021-03-19 05:00:00|2216.1|2210.1|2210.5|2204.5|2216.1|2210.1|2206.3|2200.3|348
1616133600000|2021-03-19 06:00:00|2210.8|2204.8|2202.6|2196.6|2210.8|2204.8|2197.3|2191.3|773
1616137200000|2021-03-19 07:00:00|2202.1|2196.1|2214.3|2208.3|2214.3|2208.3|2200.8|2194.8|250
1616140800000|2021-03-19 08:00:00|2213.8|2207.8|2212.8|2206.8|2216.3|2210.3|2205.3|2199.3|432
1616144400000|2021-03-19 09:00:00|2213|2207|2218.8|2212.8|2227.8|2221.8|2213|2207|446
1616148000000|2021-03-19 10:00:00|2219|2213|2224.5|2218.5|2225.5|2219.5|2216.3|2210.3|284
1616151600000|2021-03-19 11:00:00|2224.3|2218.3|2224.3|2218.3|2229.8|2223.8|2222.8|2216.8|189
1616155200000|2021-03-19 12:00:00|2224.5|2218.5|2226.8|2220.8|2231.5|2225.5|2222.8|2216.8|353
1616158800000|2021-03-19 13:00:00|2226.5|2220.5|2221|2215|2227.8|2221.8|2219.5|2213.5|825
1616162400000|2021-03-19 14:00:00|2220.8|2214.8|2229.3|2223.3|2230|2224|2217|2211|576
1616166000000|2021-03-19 15:00:00|2229.5|2223.5|2249.5|2243.5|2256.1|2250.1|2228.5|2222.5|524
1616169600000|2021-03-19 16:00:00|2249.3|2243.3|2272.9|2266.9|2277.5|2271.5|2249|2243|718
1616173200000|2021-03-19 17:00:00|2273.1|2267.1|2271.4|2265.4|2276.6|2270.6|2268.9|2262.9|221
1616374800000|2021-03-22 01:00:00|2280.8|2271.8|2275.5|2269.5|2280.8|2271.8|2255.4|2249.4|840
1616378400000|2021-03-22 02:00:00|2274.8|2268.8|2264.5|2258.5|2279.8|2273.8|2259.8|2253.8|545
1616382000000|2021-03-22 03:00:00|2264.3|2258.3|2274.3|2268.3|2276.4|2270.4|2264.1|2258.1|270
1616385600000|2021-03-22 04:00:00|2274|2268|2281.4|2275.4|2282.1|2276.1|2273.3|2267.3|72
1616389200000|2021-03-22 05:00:00|2281.6|2275.6|2261.9|2255.9|2282.1|2276.1|2259|2253|523
1616392800000|2021-03-22 06:00:00|2261.6|2255.6|2258.8|2252.8|2269.5|2263.5|2257.4|2251.4|841
1616396400000|2021-03-22 07:00:00|2258.5|2252.5|2276|2270|2276|2270|2258.5|2252.5|218
1616400000000|2021-03-22 08:00:00|2276.8|2270.8|2277.5|2271.5|2279.3|2273.3|2272.5|2266.5|480
1616403600000|2021-03-22 09:00:00|2277.8|2271.8|2280.3|2274.3|2283|2277|2277|2271|308
1616407200000|2021-03-22 10:00:00|2280|2274|2278|2272|2281.3|2275.3|2274.3|2268.3|264
1616410800000|2021-03-22 11:00:00|2278.3|2272.3|2282.5|2276.5|2284|2278|2277.5|2271.5|157
1616414400000|2021-03-22 12:00:00|2282.8|2276.8|2284.3|2278.3|2287|2281|2278.3|2272.3|392
1616418000000|2021-03-22 13:00:00|2284|2278|2289.8|2283.8|2292.5|2286.5|2282.3|2276.3|812
1616421600000|2021-03-22 14:00:00|2290|2284|2282.5|2276.5|2291.8|2285.8|2281|2275|521
1616425200000|2021-03-22 15:00:00|2282.8|2276.8|2271.5|2265.5|2282.8|2276.8|2267.3|2261.3|517
1616428800000|2021-03-22 16:00:00|2271.8|2265.8|2277.1|2271.1|2279.5|2273.5|2268.8|2262.8|467
1616432400000|2021-03-22 17:00:00|2277.4|2271.4|2276.1|2270.1|2277.9|2271.9|2274.9|2268.9|52
1616461200000|2021-03-23 01:00:00|2278.3|2269.3|2270.5|2264.5|2282|2276|2270.3|2264.3|637
1616464800000|2021-03-23 02:00:00|2270.4|2264.4|2202.3|2196.3|2271.3|2265.3|2193.5|2187.5|1468
1616468400000|2021-03-23 03:00:00|2202.6|2196.6|2228.9|2222.9|2229.3|2223.3|2199.4|2193.4|807
1616472000000|2021-03-23 04:00:00|2228.8|2222.8|2230.5|2224.5|2234.1|2228.1|2227.8|2221.8|129
1616475600000|2021-03-23 05:00:00|2230.1|2224.1|2227|2221|2237.8|2231.8|2225.8|2219.8|571
1616479200000|2021-03-23 06:00:00|2226.9|2220.9|2235.9|2229.9|2245.1|2239.1|2220.3|2214.3|802
1616482800000|2021-03-23 07:00:00|2236|2230|2236.5|2230.5|2246.8|2240.8|2226.3|2220.3|356
1616486400000|2021-03-23 08:00:00|2234.8|2228.8|2229.8|2223.8|2241.5|2235.5|2226.8|2220.8|392
1616490000000|2021-03-23 09:00:00|2230|2224|2228|2222|2238.8|2232.8|2222.5|2216.5|412
1616493600000|2021-03-23 10:00:00|2228.3|2222.3|2232|2226|2232.3|2226.3|2218.3|2212.3|397
1616497200000|2021-03-23 11:00:00|2231.8|2225.8|2224.3|2218.3|2231.8|2225.8|2216.3|2210.3|290
1616500800000|2021-03-23 12:00:00|2224|2218|2237|2231|2239|2233|2224|2218|530
1616504400000|2021-03-23 13:00:00|2236.8|2230.8|2236.8|2230.8|2241.3|2235.3|2232|2226|653
1616508000000|2021-03-23 14:00:00|2237|2231|2236.3|2230.3|2242|2236|2234.8|2228.8|568
1616511600000|2021-03-23 15:00:00|2236|2230|2236.8|2230.8|2237.3|2231.3|2226.5|2220.5|360
1616515200000|2021-03-23 16:00:00|2237|2231|2227.1|2221.1|2238.5|2232.5|2221|2215|527
1616518800000|2021-03-23 17:00:00|2226.9|2220.9|2219.1|2213.1|2226.9|2220.9|2217.9|2211.9|92
1616547600000|2021-03-24 01:00:00|2219.5|2210.5|2219.4|2213.4|2229.8|2223.8|2214.3|2208.3|569
1616551200000|2021-03-24 02:00:00|2219|2213|2223.3|2217.3|2224.9|2218.9|2217|2211|446
1616554800000|2021-03-24 03:00:00|2223.1|2217.1|2214|2208|2225.3|2219.3|2213.3|2207.3|325
1616558400000|2021-03-24 04:00:00|2213.8|2207.8|2211.8|2205.8|2214|2208|2208.3|2202.3|129
1616562000000|2021-03-24 05:00:00|2211.9|2205.9|2210.8|2204.8|2220.4|2214.4|2209|2203|292
1616565600000|2021-03-24 06:00:00|2211|2205|2214.5|2208.5|2216.6|2210.6|2211|2205|259
1616569200000|2021-03-24 07:00:00|2214.9|2208.9|2223.8|2217.8|2227.5|2221.5|2214.4|2208.4|306
1616572800000|2021-03-24 08:00:00|2225.5|2219.5|2243.8|2237.8|2245|2239|2215.5|2209.5|623
1616576400000|2021-03-24 09:00:00|2244|2238|2253.8|2247.8|2256.5|2250.5|2244|2238|508
1616580000000|2021-03-24 10:00:00|2253.5|2247.5|2252|2246|2256.5|2250.5|2249.5|2243.5|224
1616583600000|2021-03-24 11:00:00|2251.8|2245.8|2256|2250|2256.8|2250.8|2251.8|2245.8|142
1616587200000|2021-03-24 12:00:00|2256.3|2250.3|2254.3|2248.3|2256.5|2250.5|2250.3|2244.3|276
1616590800000|2021-03-24 13:00:00|2254.5|2248.5|2251.5|2245.5|2255.5|2249.5|2248.3|2242.3|545
1616594400000|2021-03-24 14:00:00|2251.3|2245.3|2256.8|2250.8|2259.5|2253.5|2245.8|2239.8|362
1616598000000|2021-03-24 15:00:00|2257|2251|2250.5|2244.5|2258|2252|2249.3|2243.3|356
1616601600000|2021-03-24 16:00:00|2250.8|2244.8|2260.6|2254.6|2263.8|2257.8|2248.8|2242.8|433
1616605200000|2021-03-24 17:00:00|2260.4|2254.4|2254.4|2248.4|2260.4|2254.4|2252.6|2246.6|138
1616634000000|2021-03-25 01:00:00|2253.5|2244.5|2250|2244|2256.6|2250.6|2244.3|2238.3|426
1616637600000|2021-03-25 02:00:00|2250.3|2244.3|2247|2241|2254.3|2248.3|2246.4|2240.4|296
1616641200000|2021-03-25 03:00:00|2246.8|2240.8|2247.9|2241.9|2248.5|2242.5|2239.5|2233.5|306
1616644800000|2021-03-25 04:00:00|2248|2242|2241.6|2235.6|2248|2242|2241.6|2235.6|44
1616648400000|2021-03-25 05:00:00|2241.4|2235.4|2239.1|2233.1|2244.5|2238.5|2238.5|2232.5|512
1616652000000|2021-03-25 06:00:00|2239|2233|2241.4|2235.4|2248.5|2242.5|2238.8|2232.8|456
1616655600000|2021-03-25 07:00:00|2241.8|2235.8|2235|2229|2243.4|2237.4|2230|2224|252
1616659200000|2021-03-25 08:00:00|2235.3|2229.3|2238.3|2232.3|2244.5|2238.5|2228.3|2222.3|546
1616662800000|2021-03-25 09:00:00|2238.5|2232.5|2231.8|2225.8|2239.8|2233.8|2230|2224|357
1616666400000|2021-03-25 10:00:00|2231.5|2225.5|2246.8|2240.8|2246.8|2240.8|2231.5|2225.5|214
1616670000000|2021-03-25 11:00:00|2246.5|2240.5|2248|2242|2253|2247|2243|2237|289
1616673600000|2021-03-25 12:00:00|2247.8|2241.8|2240.8|2234.8|2249.8|2243.8|2235.8|2229.8|343
1616677200000|2021-03-25 13:00:00|2240.3|2234.3|2254.5|2248.5|2255.5|2249.5|2237.5|2231.5|780
1616680800000|2021-03-25 14:00:00|2254.3|2248.3|2247.3|2241.3|2259.8|2253.8|2245.5|2239.5|556
1616684400000|2021-03-25 15:00:00|2247|2241|2245.5|2239.5|2249|2243|2239.5|2233.5|592
1616688000000|2021-03-25 16:00:00|2245.3|2239.3|2250.9|2244.9|2255.3|2249.3|2234.5|2228.5|672
1616691600000|2021-03-25 17:00:00|2250.4|2244.4|2258.6|2252.6|2259.4|2253.4|2249.9|2243.9|97
1616720400000|2021-03-26 01:00:00|2261.8|2252.8|2271|2265|2271.3|2265.3|2253.8|2247.8|477
1616724000000|2021-03-26 02:00:00|2271.1|2265.1|2266.8|2260.8|2272.3|2266.3|2263.1|2257.1|512
1616727600000|2021-03-26 03:00:00|2267.1|2261.1|2270.3|2264.3|2272.4|2266.4|2267.1|2261.1|201
1616731200000|2021-03-26 04:00:00|2270|2264|2269.8|2263.8|2272.1|2266.1|2269.5|2263.5|46
1616734800000|2021-03-26 05:00:00|2269.9|2263.9|2271.8|2265.8|2272.5|2266.5|2264.4|2258.4|370
1616738400000|2021-03-26 06:00:00|2271.9|2265.9|2274|2268|2276.8|2270.8|2271.9|2265.9|349
1616742000000|2021-03-26 07:00:00|2274.1|2268.1|2271.8|2265.8|2274.1|2268.1|2266.6|2260.6|311
1616745600000|2021-03-26 08:00:00|2271.5|2265.5|2283.8|2277.8|2287.8|2281.8|2268.8|2262.8|391
1616749200000|2021-03-26 09:00:00|2283.5|2277.5|2284.5|2278.5|2288|2282|2283.3|2277.3|194
1616752800000|2021-03-26 10:00:00|2284.8|2278.8|2285.5|2279.5|2286.3|2280.3|2279.5|2273.5|216
1616756400000|2021-03-26 11:00:00|2285.3|2279.3|2280.8|2274.8|2285.8|2279.8|2279.3|2273.3|103
1616760000000|2021-03-26 12:00:00|2280.5|2274.5|2285.8|2279.8|2290.5|2284.5|2279.3|2273.3|202
1616763600000|2021-03-26 13:00:00|2285.5|2279.5|2292|2286|2294|2288|2282|2276|470
1616767200000|2021-03-26 14:00:00|2292.3|2286.3|2296.5|2290.5|2296.5|2290.5|2289.5|2283.5|349
1616770800000|2021-03-26 15:00:00|2296.8|2290.8|2294.5|2288.5|2298.3|2292.3|2287.8|2281.8|571
1616774400000|2021-03-26 16:00:00|2294.3|2288.3|2298.6|2292.6|2303.8|2297.8|2292|2286|455
1616778000000|2021-03-26 17:00:00|2298.4|2292.4|2286.6|2280.6|2299.1|2293.1|2286.6|2280.6|132
1616976000000|2021-03-29 00:00:00|2280|2271|2282.9|2276.9|2286.6|2280.6|2280|2271|62
1616979600000|2021-03-29 01:00:00|2283|2277|2281.6|2275.6|2284.5|2278.5|2279.3|2273.3|398
1616983200000|2021-03-29 02:00:00|2281.5|2275.5|2278.9|2272.9|2284.1|2278.1|2277.5|2271.5|224
1616986800000|2021-03-29 03:00:00|2278.8|2272.8|2280|2274|2281|2275|2275.5|2269.5|382
1616990400000|2021-03-29 04:00:00|2280.3|2274.3|2273.8|2267.8|2280.5|2274.5|2273.5|2267.5|54
1616994000000|2021-03-29 05:00:00|2274|2268|2277.8|2271.8|2280|2274|2272.5|2266.5|285
1616997600000|2021-03-29 06:00:00|2277.5|2271.5|2296|2290|2296.5|2290.5|2277.5|2271.5|544
1617001200000|2021-03-29 07:00:00|2295.8|2289.8|2301|2295|2301|2295|2291.3|2285.3|410
1617004800000|2021-03-29 08:00:00|2300.8|2294.8|2294.5|2288.5|2301.8|2295.8|2293|2287|265
1617008400000|2021-03-29 09:00:00|2294.3|2288.3|2289.8|2283.8|2299.5|2293.5|2288|2282|308
1617012000000|2021-03-29 10:00:00|2290|2284|2292.3|2286.3|2298.5|2292.5|2284.3|2278.3|348
1617015600000|2021-03-29 11:00:00|2292.5|2286.5|2283.8|2277.8|2296.8|2290.8|2279.8|2273.8|403
1617019200000|2021-03-29 12:00:00|2283.5|2277.5|2269.3|2263.3|2286|2280|2269|2263|356
1617022800000|2021-03-29 13:00:00|2269|2263|2272.8|2266.8|2281.5|2275.5|2269|2263|889
1617026400000|2021-03-29 14:00:00|2272.5|2266.5|2272.8|2266.8|2280.8|2274.8|2272.3|2266.3|570
1617030000000|2021-03-29 15:00:00|2273|2267|2273.8|2267.8|2278.3|2272.3|2266.8|2260.8|584
1617033600000|2021-03-29 16:00:00|2273.5|2267.5|2273.1|2267.1|2275|2269|2270.5|2264.5|62
1617062400000|2021-03-30 00:00:00|2278.8|2272.8|2274.3|2268.3|2279.8|2273.8|2274|2268|45
1617066000000|2021-03-30 01:00:00|2274.8|2268.8|2270.5|2264.5|2277|2271|2265.8|2259.8|310
1617069600000|2021-03-30 02:00:00|2270.8|2264.8|2264.6|2258.6|2272|2266|2264.6|2258.6|266
1617073200000|2021-03-30 03:00:00|2263.9|2257.9|2266.3|2260.3|2267.3|2261.3|2263.6|2257.6|170
1617076800000|2021-03-30 04:00:00|2267|2261|2272.4|2266.4|2272.4|2266.4|2266.8|2260.8|47
1617080400000|2021-03-30 05:00:00|2272.3|2266.3|2263.8|2257.8|2272.3|2266.3|2254|2248|328
1617084000000|2021-03-30 06:00:00|2264|2258|2264|2258|2268.6|2262.6|2261|2255|356
1617087600000|2021-03-30 07:00:00|2263.8|2257.8|2266.3|2260.3|2267.5|2261.5|2261.3|2255.3|260
1617091200000|2021-03-30 08:00:00|2266|2260|2263|2257|2271|2265|2262.8|2256.8|254
1617094800000|2021-03-30 09:00:00|2263.3|2257.3|2257|2251|2265.5|2259.5|2256.5|2250.5|151
1617098400000|2021-03-30 10:00:00|2256.8|2250.8|2251.8|2245.8|2260|2254|2251.5|2245.5|221
1617102000000|2021-03-30 11:00:00|2252|2246|2247.3|2241.3|2254.5|2248.5|2246.8|2240.8|196
1617105600000|2021-03-30 12:00:00|2247.5|2241.5|2248|2242|2250.3|2244.3|2244.8|2238.8|387
1617109200000|2021-03-30 13:00:00|2247.8|2241.8|2244.3|2238.3|2249.5|2243.5|2241.8|2235.8|484
1617112800000|2021-03-30 14:00:00|2244|2238|2247|2241|2250.5|2244.5|2241|2235|463
1617116400000|2021-03-30 15:00:00|2246.8|2240.8|2233.8|2227.8|2248.8|2242.8|2230.3|2224.3|459
1617120000000|2021-03-30 16:00:00|2234|2228|2232.9|2226.9|2236.3|2230.3|2232|2226|90
1617148800000|2021-03-31 00:00:00|2232.6|2226.6|2237.8|2231.8|2239.4|2233.4|2232.5|2226.5|77
1617152400000|2021-03-31 01:00:00|2237.9|2231.9|2231.4|2225.4|2239.5|2233.5|2229.8|2223.8|454
1617156000000|2021-03-31 02:00:00|2231.5|2225.5|2233.5|2227.5|2233.9|2227.9|2230|2224|243
1617159600000|2021-03-31 03:00:00|2233.4|2227.4|2238.8|2232.8|2239.4|2233.4|2232.4|2226.4|101
1617163200000|2021-03-31 04:00:00|2239.3|2233.3|2237.9|2231.9|2239.3|2233.3|2237.9|2231.9|16
1617166800000|2021-03-31 05:00:00|2237.8|2231.8|2234.1|2228.1|2238.3|2232.3|2232.5|2226.5|232
1617170400000|2021-03-31 06:00:00|2234.4|2228.4|2230.3|2224.3|2235.6|2229.6|2229.8|2223.8|418
1617174000000|2021-03-31 07:00:00|2230.5|2224.5|2236.5|2230.5|2238|2232|2229.8|2223.8|274
1617177600000|2021-03-31 08:00:00|2236.8|2230.8|2236.5|2230.5|2238.3|2232.3|2232.5|2226.5|247
1617181200000|2021-03-31 09:00:00|2236.8|2230.8|2235.5|2229.5|2237.8|2231.8|2235.3|2229.3|109
1617184800000|2021-03-31 10:00:00|2235.8|2229.8|2236.8|2230.8|2238|2232|2235.5|2229.5|100
1617188400000|2021-03-31 11:00:00|2237|2231|2237.8|2231.8|2240|2234|2234|2228|311
1617192000000|2021-03-31 12:00:00|2238|2232|2236.3|2230.3|2241.3|2235.3|2235.5|2229.5|315
1617195600000|2021-03-31 13:00:00|2236.5|2230.5|2218.3|2212.3|2238.8|2232.8|2215.8|2209.8|700
1617199200000|2021-03-31 14:00:00|2219|2213|2220.8|2214.8|2226.5|2220.5|2213.5|2207.5|639
1617202800000|2021-03-31 15:00:00|2221|2215|2211.5|2205.5|2222|2216|2209|2203|544
1617206400000|2021-03-31 16:00:00|2211.8|2205.8|2218.4|2212.4|2218.9|2212.9|2211.8|2205.8|136
1617235200000|2021-04-01 00:00:00|2218.3|2212.3|2218|2212|2220.5|2214.5|2215.3|2209.3|74
1617238800000|2021-04-01 01:00:00|2218.3|2212.3|2227|2221|2227.5|2221.5|2216|2210|414
1617242400000|2021-04-01 02:00:00|2226.8|2220.8|2228.6|2222.6|2229.8|2223.8|2221.9|2215.9|330
1617246000000|2021-04-01 03:00:00|2228.8|2222.8|2230.5|2224.5|2232|2226|2228.8|2222.8|130
1617249600000|2021-04-01 04:00:00|2230.3|2224.3|2226.8|2220.8|2231.5|2225.5|2226.8|2220.8|42
1617253200000|2021-04-01 05:00:00|2226.6|2220.6|2226.9|2220.9|2227.3|2221.3|2220.6|2214.6|407
1617256800000|2021-04-01 06:00:00|2226.6|2220.6|2223.5|2217.5|2230.3|2224.3|2220.3|2214.3|640
1617260400000|2021-04-01 07:00:00|2224|2218|2229.5|2223.5|2230.5|2224.5|2223.3|2217.3|285
1617264000000|2021-04-01 08:00:00|2229.8|2223.8|2229.5|2223.5|2230.3|2224.3|2225.3|2219.3|155
1617267600000|2021-04-01 09:00:00|2229.3|2223.3|2232.5|2226.5|2237.5|2231.5|2229.3|2223.3|152
1617271200000|2021-04-01 10:00:00|2232.8|2226.8|2232.3|2226.3|2234.5|2228.5|2230.8|2224.8|149
1617274800000|2021-04-01 11:00:00|2232.5|2226.5|2240.3|2234.3|2241.5|2235.5|2232|2226|228
1617278400000|2021-04-01 12:00:00|2240|2234|2235|2229|2240|2234|2232.5|2226.5|380
1617282000000|2021-04-01 13:00:00|2235.3|2229.3|2239.3|2233.3|2241.8|2235.8|2233.8|2227.8|652
1617285600000|2021-04-01 14:00:00|2239|2233|2234|2228|2239.8|2233.8|2223.3|2217.3|653
1617289200000|2021-04-01 15:00:00|2234.3|2228.3|2233.3|2227.3|2238.8|2232.8|2225.8|2219.8|423
1617292800000|2021-04-01 16:00:00|2233.5|2227.5|2231.1|2225.1|2236.8|2230.8|2228.8|2222.8|306
1617670800000|2021-04-06 01:00:00|2262.5|2256.5|2251.5|2245.5|2268.5|2262.5|2250|2244|887
1617674400000|2021-04-06 02:00:00|2251.3|2245.3|2252|2246|2253.6|2247.6|2248.3|2242.3|359
1617678000000|2021-04-06 03:00:00|2251.8|2245.8|2248|2242|2253|2247|2245.4|2239.4|243
1617681600000|2021-04-06 04:00:00|2247.9|2241.9|2249.8|2243.8|2250.3|2244.3|2247.9|2241.9|25
1617685200000|2021-04-06 05:00:00|2249.5|2243.5|2249.3|2243.3|2251.5|2245.5|2244.5|2238.5|366
1617688800000|2021-04-06 06:00:00|2249|2243|2266.9|2260.9|2267.4|2261.4|2244.8|2238.8|579
1617692400000|2021-04-06 07:00:00|2267.1|2261.1|2260.4|2254.4|2267.9|2261.9|2253.4|2247.4|686
1617696000000|2021-04-06 08:00:00|2260.9|2254.9|2263.9|2257.9|2264.1|2258.1|2256.4|2250.4|366
1617699600000|2021-04-06 09:00:00|2263.6|2257.6|2261.6|2255.6|2270.9|2264.9|2260.1|2254.1|334
1617703200000|2021-04-06 10:00:00|2261.4|2255.4|2274.6|2268.6|2274.6|2268.6|2258.9|2252.9|236
1617706800000|2021-04-06 11:00:00|2274.9|2268.9|2272.6|2266.6|2276.1|2270.1|2263.6|2257.6|462
1617710400000|2021-04-06 12:00:00|2272.4|2266.4|2266.8|2260.8|2274.1|2268.1|2266.3|2260.3|404
1617714000000|2021-04-06 13:00:00|2267|2261|2265|2259|2269.8|2263.8|2263|2257|650
1617717600000|2021-04-06 14:00:00|2264.8|2258.8|2261.8|2255.8|2267.8|2261.8|2261.3|2255.3|497
1617721200000|2021-04-06 15:00:00|2262|2256|2273|2267|2273.5|2267.5|2261.5|2255.5|369
1617724800000|2021-04-06 16:00:00|2273.3|2267.3|2269.6|2263.6|2273.3|2267.3|2265.3|2259.3|174
1617757200000|2021-04-07 01:00:00|2260.5|2254.5|2252.5|2246.5|2262|2256|2251.4|2245.4|349
1617760800000|2021-04-07 02:00:00|2252.3|2246.3|2258|2252|2258.3|2252.3|2252|2246|242
1617764400000|2021-04-07 03:00:00|2258.3|2252.3|2262.4|2256.4|2262.6|2256.6|2258.3|2252.3|75
1617768000000|2021-04-07 04:00:00|2262.1|2256.1|2260.4|2254.4|2262.1|2256.1|2259|2253|58
1617771600000|2021-04-07 05:00:00|2260.1|2254.1|2259.4|2253.4|2261.5|2255.5|2254.4|2248.4|197
1617775200000|2021-04-07 06:00:00|2259.5|2253.5|2263.5|2257.5|2266.6|2260.6|2259.5|2253.5|376
1617778800000|2021-04-07 07:00:00|2263.8|2257.8|2254|2248|2264.3|2258.3|2251|2245|285
1617782400000|2021-04-07 08:00:00|2253.8|2247.8|2258.3|2252.3|2259.3|2253.3|2251.3|2245.3|213
1617786000000|2021-04-07 09:00:00|2258.5|2252.5|2256.8|2250.8|2261.3|2255.3|2256|2250|162
1617789600000|2021-04-07 10:00:00|2256.5|2250.5|2260.8|2254.8|2262.5|2256.5|2256|2250|143
1617793200000|2021-04-07 11:00:00|2260.5|2254.5|2261.8|2255.8|2266.3|2260.3|2258.5|2252.5|233
1617796800000|2021-04-07 12:00:00|2261.5|2255.5|2259|2253|2263.5|2257.5|2255.3|2249.3|372
1617800400000|2021-04-07 13:00:00|2258.8|2252.8|2262.5|2256.5|2263.8|2257.8|2256|2250|510
1617804000000|2021-04-07 14:00:00|2262.3|2256.3|2265|2259|2268.5|2262.5|2258.5|2252.5|337
1617807600000|2021-04-07 15:00:00|2265.3|2259.3|2261.8|2255.8|2266.8|2260.8|2259.3|2253.3|334
1617811200000|2021-04-07 16:00:00|2261.3|2255.3|2261.4|2255.4|2262|2256|2260.3|2254.3|112
1617843600000|2021-04-08 01:00:00|2258|2252|2260.3|2254.3|2262.5|2256.5|2258|2252|394
1617847200000|2021-04-08 02:00:00|2260.5|2254.5|2266.9|2260.9|2267.5|2261.5|2258|2252|333
1617850800000|2021-04-08 03:00:00|2267|2261|2266.4|2260.4|2268.5|2262.5|2264.8|2258.8|164
1617854400000|2021-04-08 04:00:00|2266.5|2260.5|2265.3|2259.3|2266.5|2260.5|2264.3|2258.3|21
1617858000000|2021-04-08 05:00:00|2265.5|2259.5|2270.4|2264.4|2274.6|2268.6|2265.5|2259.5|324
1617861600000|2021-04-08 06:00:00|2270.6|2264.6|2274|2268|2274|2268|2266.8|2260.8|386
1617865200000|2021-04-08 07:00:00|2274.3|2268.3|2275.5|2269.5|2276|2270|2271.8|2265.8|277
1617868800000|2021-04-08 08:00:00|2275.3|2269.3|2277|2271|2279.5|2273.5|2274.8|2268.8|249
1617872400000|2021-04-08 09:00:00|2277.5|2271.5|2279.8|2273.8|2280|2274|2275.5|2269.5|157
1617876000000|2021-04-08 10:00:00|2280|2274|2281.8|2275.8|2282|2276|2278|2272|111
1617879600000|2021-04-08 11:00:00|2282|2276|2285|2279|2285.3|2279.3|2279.8|2273.8|209
1617883200000|2021-04-08 12:00:00|2285.3|2279.3|2286|2280|2287.8|2281.8|2283.8|2277.8|315
1617886800000|2021-04-08 13:00:00|2285.5|2279.5|2285.8|2279.8|2287.8|2281.8|2276.3|2270.3|516
1617890400000|2021-04-08 14:00:00|2285.5|2279.5|2282|2276|2287.8|2281.8|2280|2274|375
1617894000000|2021-04-08 15:00:00|2282.3|2276.3|2286.8|2280.8|2289|2283|2279.3|2273.3|442
1617897600000|2021-04-08 16:00:00|2287|2281|2287.6|2281.6|2288|2282|2285|2279|72
1617930000000|2021-04-09 01:00:00|2286.3|2280.3|2278.9|2272.9|2287.3|2281.3|2278.4|2272.4|472
1617933600000|2021-04-09 02:00:00|2278.8|2272.8|2277.3|2271.3|2281.6|2275.6|2276.5|2270.5|177
1617937200000|2021-04-09 03:00:00|2276.6|2270.6|2278.8|2272.8|2280.8|2274.8|2275.3|2269.3|177
1617940800000|2021-04-09 04:00:00|2279|2273|2279.5|2273.5|2279.5|2273.5|2278.8|2272.8|5
1617944400000|2021-04-09 05:00:00|2279.3|2273.3|2274.6|2268.6|2279.3|2273.3|2273|2267|245
1617948000000|2021-04-09 06:00:00|2274.5|2268.5|2279|2273|2279|2273|2274.3|2268.3|297
1617951600000|2021-04-09 07:00:00|2278.8|2272.8|2277.8|2271.8|2281|2275|2274.3|2268.3|241
1617955200000|2021-04-09 08:00:00|2278|2272|2275.8|2269.8|2278.8|2272.8|2273.5|2267.5|222
1617958800000|2021-04-09 09:00:00|2275.3|2269.3|2278|2272|2279.8|2273.8|2275.3|2269.3|170
1617962400000|2021-04-09 10:00:00|2277.8|2271.8|2276.3|2270.3|2280.8|2274.8|2273|2267|248
1617966000000|2021-04-09 11:00:00|2276|2270|2271.3|2265.3|2278.3|2272.3|2270|2264|252
1617969600000|2021-04-09 12:00:00|2271.5|2265.5|2269.5|2263.5|2273.5|2267.5|2267.3|2261.3|282
1617973200000|2021-04-09 13:00:00|2269.8|2263.8|2274.8|2268.8|2275|2269|2267.5|2261.5|434
1617976800000|2021-04-09 14:00:00|2274.5|2268.5|2274|2268|2275.5|2269.5|2270.3|2264.3|332
1617980400000|2021-04-09 15:00:00|2273.8|2267.8|2260.8|2254.8|2274.3|2268.3|2258.8|2252.8|435
1617984000000|2021-04-09 16:00:00|2261|2255|2259.9|2253.9|2263.5|2257.5|2257.5|2251.5|144
1618189200000|2021-04-12 01:00:00|2267|2261|2249.4|2243.4|2267.1|2261.1|2248.5|2242.5|934
1618192800000|2021-04-12 02:00:00|2248.9|2242.9|2245.8|2239.8|2249|2243|2243.3|2237.3|473
1618196400000|2021-04-12 03:00:00|2245.5|2239.5|2246.1|2240.1|2248.9|2242.9|2245.3|2239.3|152
1618200000000|2021-04-12 04:00:00|2246.4|2240.4|2244.5|2238.5|2247.4|2241.4|2244.5|2238.5|41
1618203600000|2021-04-12 05:00:00|2244.8|2238.8|2252.6|2246.6|2255.9|2249.9|2244.5|2238.5|306
1618207200000|2021-04-12 06:00:00|2252.8|2246.8|2259.5|2253.5|2259.5|2253.5|2250|2244|323
1618210800000|2021-04-12 07:00:00|2260|2254|2257.8|2251.8|2260.8|2254.8|2254.3|2248.3|326
1618214400000|2021-04-12 08:00:00|2258|2252|2259|2253|2262.3|2256.3|2256.5|2250.5|204
1618218000000|2021-04-12 09:00:00|2259.3|2253.3|2266|2260|2266.8|2260.8|2259|2253|205
1618221600000|2021-04-12 10:00:00|2266.3|2260.3|2270.3|2264.3|2273.5|2267.5|2265.8|2259.8|222
1618225200000|2021-04-12 11:00:00|2270.5|2264.5|2270.5|2264.5|2274.8|2268.8|2270.3|2264.3|226
1618228800000|2021-04-12 12:00:00|2270.3|2264.3|2268.3|2262.3|2271.5|2265.5|2266.5|2260.5|217
1618232400000|2021-04-12 13:00:00|2268.8|2262.8|2265|2259|2268.8|2262.8|2263.8|2257.8|498
1618236000000|2021-04-12 14:00:00|2264.8|2258.8|2268.8|2262.8|2270|2264|2263.5|2257.5|233
1618239600000|2021-04-12 15:00:00|2269.5|2263.5|2261.5|2255.5|2270.3|2264.3|2260.8|2254.8|331
1618243200000|2021-04-12 16:00:00|2261.8|2255.8|2265.1|2259.1|2268|2262|2261.8|2255.8|171
1618272000000|2021-04-13 00:00:00|2271.3|2265.3|2269.4|2263.4|2271.3|2265.3|2267.4|2261.4|48
1618275600000|2021-04-13 01:00:00|2269.6|2263.6|2265.8|2259.8|2271|2265|2264.6|2258.6|436
1618279200000|2021-04-13 02:00:00|2265.6|2259.6|2272|2266|2272.3|2266.3|2264.1|2258.1|271
1618282800000|2021-04-13 03:00:00|2272.3|2266.3|2273|2267|2273.8|2267.8|2270.4|2264.4|207
1618286400000|2021-04-13 04:00:00|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2272.8|2266.8|15
1618290000000|2021-04-13 05:00:00|2273.3|2267.3|2281.3|2275.3|2281.6|2275.6|2268.8|2262.8|564
1618293600000|2021-04-13 06:00:00|2280.3|2274.3|2287.3|2281.3|2291.6|2285.6|2280.3|2274.3|747
1618297200000|2021-04-13 07:00:00|2287.5|2281.5|2283.5|2277.5|2289.5|2283.5|2279.8|2273.8|220
1618300800000|2021-04-13 08:00:00|2283.8|2277.8|2288.5|2282.5|2291.8|2285.8|2282.3|2276.3|230
1618304400000|2021-04-13 09:00:00|2288.8|2282.8|2292|2286|2295.3|2289.3|2288.3|2282.3|147
1618308000000|2021-04-13 10:00:00|2291.8|2285.8|2289.5|2283.5|2292|2286|2289.5|2283.5|116
1618311600000|2021-04-13 11:00:00|2289.3|2283.3|2294|2288|2297.8|2291.8|2286.3|2280.3|337
1618315200000|2021-04-13 12:00:00|2294.3|2288.3|2294.3|2288.3|2296.5|2290.5|2289.8|2283.8|308
1618318800000|2021-04-13 13:00:00|2294.5|2288.5|2294.3|2288.3|2297.5|2291.5|2290.8|2284.8|347
1618322400000|2021-04-13 14:00:00|2294.5|2288.5|2296|2290|2296.3|2290.3|2287.8|2281.8|379
1618326000000|2021-04-13 15:00:00|2296.3|2290.3|2297|2291|2297.5|2291.5|2294.3|2288.3|243
1618329600000|2021-04-13 16:00:00|2296.8|2290.8|2300.4|2294.4|2301.5|2295.5|2296.5|2290.5|80
1618358400000|2021-04-14 00:00:00|2307.6|2301.6|2307|2301|2307.8|2301.8|2304|2298|82
1618362000000|2021-04-14 01:00:00|2306.8|2300.8|2303|2297|2316.5|2310.5|2299.8|2293.8|768
1618365600000|2021-04-14 02:00:00|2302.8|2296.8|2301.3|2295.3|2305|2299|2299.8|2293.8|374
1618369200000|2021-04-14 03:00:00|2301|2295|2301.8|2295.8|2302.3|2296.3|2299.8|2293.8|222
1618372800000|2021-04-14 04:00:00|2302|2296|2304.1|2298.1|2304.6|2298.6|2301.9|2295.9|61
1618376400000|2021-04-14 05:00:00|2304.4|2298.4|2301.5|2295.5|2305.5|2299.5|2300.6|2294.6|182
1618380000000|2021-04-14 06:00:00|2301.8|2295.8|2314.5|2308.5|2314.8|2308.8|2300.1|2294.1|517
1618383600000|2021-04-14 07:00:00|2314.3|2308.3|2320.8|2314.8|2321.8|2315.8|2311.5|2305.5|241
1618387200000|2021-04-14 08:00:00|2320.5|2314.5|2320.8|2314.8|2326.3|2320.3|2320|2314|216
1618390800000|2021-04-14 09:00:00|2321|2315|2316.8|2310.8|2322.3|2316.3|2316|2310|163
1618394400000|2021-04-14 10:00:00|2316.5|2310.5|2317.8|2311.8|2319.5|2313.5|2315.8|2309.8|140
1618398000000|2021-04-14 11:00:00|2317.5|2311.5|2318.3|2312.3|2321|2315|2316.5|2310.5|176
1618401600000|2021-04-14 12:00:00|2318|2312|2311.8|2305.8|2318|2312|2307.5|2301.5|221
1618405200000|2021-04-14 13:00:00|2312.5|2306.5|2316.5|2310.5|2319.5|2313.5|2311.3|2305.3|795
1618408800000|2021-04-14 14:00:00|2316.8|2310.8|2318.8|2312.8|2321.8|2315.8|2316.3|2310.3|338
1618412400000|2021-04-14 15:00:00|2319.5|2313.5|2329.5|2323.5|2331|2325|2318.5|2312.5|405
1618416000000|2021-04-14 16:00:00|2329.8|2323.8|2329.6|2323.6|2331.8|2325.8|2327.8|2321.8|121
1618444800000|2021-04-15 00:00:00|2329.8|2323.8|2330|2324|2330.3|2324.3|2325.9|2319.9|78
1618448400000|2021-04-15 01:00:00|2329.8|2323.8|2336|2330|2337.3|2331.3|2325.6|2319.6|551
1618452000000|2021-04-15 02:00:00|2335.8|2329.8|2338.9|2332.9|2339.8|2333.8|2333.9|2327.9|331
1618455600000|2021-04-15 03:00:00|2339|2333|2335.9|2329.9|2340.6|2334.6|2335.5|2329.5|313
1618459200000|2021-04-15 04:00:00|2335.6|2329.6|2335.5|2329.5|2337.8|2331.8|2334.6|2328.6|57
1618462800000|2021-04-15 05:00:00|2335.8|2329.8|2342|2336|2342|2336|2333.3|2327.3|423
1618466400000|2021-04-15 06:00:00|2342.1|2336.1|2357.5|2351.5|2359.5|2353.5|2341.5|2335.5|961
1618470000000|2021-04-15 07:00:00|2357.3|2351.3|2347.8|2341.8|2357.8|2351.8|2346.3|2340.3|343
1618473600000|2021-04-15 08:00:00|2348|2342|2349|2343|2350.8|2344.8|2343.3|2337.3|186
1618477200000|2021-04-15 09:00:00|2349.3|2343.3|2343.3|2337.3|2352|2346|2343.3|2337.3|140
1618480800000|2021-04-15 10:00:00|2343.5|2337.5|2353.5|2347.5|2354|2348|2341.8|2335.8|198
1618484400000|2021-04-15 11:00:00|2353.8|2347.8|2346|2340|2355.8|2349.8|2345|2339|340
1618488000000|2021-04-15 12:00:00|2346.3|2340.3|2356|2350|2358.5|2352.5|2345.5|2339.5|289
1618491600000|2021-04-15 13:00:00|2356.3|2350.3|2356.8|2350.8|2361.8|2355.8|2353.8|2347.8|651
1618495200000|2021-04-15 14:00:00|2357|2351|2341.8|2335.8|2357|2351|2339.3|2333.3|692
1618498800000|2021-04-15 15:00:00|2342|2336|2340|2334|2345.5|2339.5|2339.5|2333.5|466
1618502400000|2021-04-15 16:00:00|2340.3|2334.3|2345.6|2339.6|2347.3|2341.3|2339.5|2333.5|175
1618531200000|2021-04-16 00:00:00|2340.9|2334.9|2340.8|2334.8|2344.6|2338.6|2339.6|2333.6|108
1618534800000|2021-04-16 01:00:00|2340.6|2334.6|2334.3|2328.3|2347.8|2341.8|2332.3|2326.3|987
1618538400000|2021-04-16 02:00:00|2334|2328|2337.4|2331.4|2338.8|2332.8|2332.3|2326.3|434
1618542000000|2021-04-16 03:00:00|2337.6|2331.6|2333.8|2327.8|2338.6|2332.6|2332|2326|324
1618545600000|2021-04-16 04:00:00|2333.5|2327.5|2335.3|2329.3|2335.3|2329.3|2333.3|2327.3|15
1618549200000|2021-04-16 05:00:00|2335.1|2329.1|2330.3|2324.3|2335.5|2329.5|2321.4|2315.4|580
1618552800000|2021-04-16 06:00:00|2330|2324|2328|2322|2331.1|2325.1|2322.1|2316.1|587
1618556400000|2021-04-16 07:00:00|2327.8|2321.8|2330.5|2324.5|2331|2325|2325.8|2319.8|337
1618560000000|2021-04-16 08:00:00|2330.3|2324.3|2331.5|2325.5|2332.3|2326.3|2324.5|2318.5|244
1618563600000|2021-04-16 09:00:00|2331.3|2325.3|2328|2322|2331.8|2325.8|2327|2321|172
1618567200000|2021-04-16 10:00:00|2328.3|2322.3|2327.8|2321.8|2331.8|2325.8|2324.8|2318.8|306
1618570800000|2021-04-16 11:00:00|2327.5|2321.5|2329.3|2323.3|2330.5|2324.5|2324.3|2318.3|327
1618574400000|2021-04-16 12:00:00|2329.5|2323.5|2331.5|2325.5|2333.5|2327.5|2329.5|2323.5|248
1618578000000|2021-04-16 13:00:00|2331.3|2325.3|2324.8|2318.8|2331.5|2325.5|2321|2315|796
1618581600000|2021-04-16 14:00:00|2325|2319|2322.8|2316.8|2328.5|2322.5|2319.5|2313.5|465
1618585200000|2021-04-16 15:00:00|2322.5|2316.5|2319.5|2313.5|2324.3|2318.3|2315.8|2309.8|443
1618588800000|2021-04-16 16:00:00|2319.3|2313.3|2320.9|2314.9|2321.8|2315.8|2317.8|2311.8|111
1618790400000|2021-04-19 00:00:00|2325|2316|2323.3|2317.3|2325.4|2319.4|2319.5|2313.5|68
1618794000000|2021-04-19 01:00:00|2323|2317|2322.9|2316.9|2328.4|2322.4|2318|2312|649
1618797600000|2021-04-19 02:00:00|2322.6|2316.6|2334.9|2328.9|2334.9|2328.9|2321.5|2315.5|469
1618801200000|2021-04-19 03:00:00|2335|2329|2331.1|2325.1|2337.5|2331.5|2330.8|2324.8|230
1618804800000|2021-04-19 04:00:00|2331.8|2325.8|2331.8|2325.8|2333.1|2327.1|2331.3|2325.3|59
1618808400000|2021-04-19 05:00:00|2332|2326|2335.9|2329.9|2340.4|2334.4|2331.3|2325.3|219
1618812000000|2021-04-19 06:00:00|2336.1|2330.1|2347.5|2341.5|2350.3|2344.3|2331.8|2325.8|1026
1618815600000|2021-04-19 07:00:00|2347.8|2341.8|2336.3|2330.3|2347.8|2341.8|2334.3|2328.3|304
1618819200000|2021-04-19 08:00:00|2336|2330|2345.8|2339.8|2345.8|2339.8|2334.5|2328.5|196
1618822800000|2021-04-19 09:00:00|2346|2340|2343|2337|2346.8|2340.8|2341.3|2335.3|181
1618826400000|2021-04-19 10:00:00|2342.8|2336.8|2345.8|2339.8|2346|2340|2342|2336|92
1618830000000|2021-04-19 11:00:00|2345.5|2339.5|2344|2338|2357|2351|2343.3|2337.3|369
1618833600000|2021-04-19 12:00:00|2344.3|2338.3|2342.5|2336.5|2350.5|2344.5|2339.3|2333.3|285
1618837200000|2021-04-19 13:00:00|2342.8|2336.8|2341.8|2335.8|2345.3|2339.3|2337.5|2331.5|714
1618840800000|2021-04-19 14:00:00|2342|2336|2336.3|2330.3|2342|2336|2331.8|2325.8|510
1618844400000|2021-04-19 15:00:00|2336.5|2330.5|2335.3|2329.3|2338.5|2332.5|2330.8|2324.8|441
1618848000000|2021-04-19 16:00:00|2335.5|2329.5|2335.1|2329.1|2340|2334|2331|2325|124
1618876800000|2021-04-20 00:00:00|2332.9|2326.9|2335.8|2329.8|2340|2334|2332.9|2326.9|71
1618880400000|2021-04-20 01:00:00|2336.8|2330.8|2340|2334|2340|2334|2331.1|2325.1|546
1618884000000|2021-04-20 02:00:00|2339.9|2333.9|2337.5|2331.5|2340.3|2334.3|2334.5|2328.5|248
1618887600000|2021-04-20 03:00:00|2337.4|2331.4|2342.3|2336.3|2343.8|2337.8|2336.8|2330.8|89
1618891200000|2021-04-20 04:00:00|2342|2336|2341.8|2335.8|2342.5|2336.5|2340.8|2334.8|38
1618894800000|2021-04-20 05:00:00|2342|2336|2346.8|2340.8|2347|2341|2340.8|2334.8|288
1618898400000|2021-04-20 06:00:00|2346.6|2340.6|2340|2334|2347|2341|2336.6|2330.6|625
1618902000000|2021-04-20 07:00:00|2340.3|2334.3|2336.5|2330.5|2340.5|2334.5|2335.3|2329.3|321
1618905600000|2021-04-20 08:00:00|2336.8|2330.8|2338.8|2332.8|2339.8|2333.8|2329.5|2323.5|276
1618909200000|2021-04-20 09:00:00|2338.5|2332.5|2334.5|2328.5|2338.8|2332.8|2332.8|2326.8|172
1618912800000|2021-04-20 10:00:00|2334.8|2328.8|2335.3|2329.3|2336|2330|2332|2326|196
1618916400000|2021-04-20 11:00:00|2335|2329|2331.3|2325.3|2336.3|2330.3|2331.3|2325.3|171
1618920000000|2021-04-20 12:00:00|2331.5|2325.5|2324.8|2318.8|2334.5|2328.5|2323.8|2317.8|305
1618923600000|2021-04-20 13:00:00|2324.5|2318.5|2319.8|2313.8|2327.3|2321.3|2316.5|2310.5|515
1618927200000|2021-04-20 14:00:00|2320|2314|2316.5|2310.5|2324.8|2318.8|2310.8|2304.8|755
1618930800000|2021-04-20 15:00:00|2316.3|2310.3|2314.5|2308.5|2318.8|2312.8|2308.8|2302.8|855
1618934400000|2021-04-20 16:00:00|2315.3|2309.3|2313.6|2307.6|2315.5|2309.5|2310|2304|144
1618963200000|2021-04-21 00:00:00|2316.3|2310.3|2316.5|2310.5|2319.4|2313.4|2316.1|2310.1|91
1618966800000|2021-04-21 01:00:00|2316.8|2310.8|2317.8|2311.8|2321.8|2315.8|2314.3|2308.3|635
1618970400000|2021-04-21 02:00:00|2317.5|2311.5|2325.3|2319.3|2325.8|2319.8|2316.5|2310.5|248
1618974000000|2021-04-21 03:00:00|2325.5|2319.5|2327.4|2321.4|2329.8|2323.8|2324.6|2318.6|125
1618977600000|2021-04-21 04:00:00|2327.5|2321.5|2325.4|2319.4|2329.5|2323.5|2325.4|2319.4|41
1618981200000|2021-04-21 05:00:00|2325.1|2319.1|2315.6|2309.6|2328.3|2322.3|2315.5|2309.5|314
1618984800000|2021-04-21 06:00:00|2315.9|2309.9|2318.8|2312.8|2320.1|2314.1|2312.6|2306.6|515
1618988400000|2021-04-21 07:00:00|2319|2313|2325.3|2319.3|2326|2320|2314.8|2308.8|266
1618992000000|2021-04-21 08:00:00|2325.5|2319.5|2330.8|2324.8|2331|2325|2323|2317|249
1618995600000|2021-04-21 09:00:00|2330.5|2324.5|2332.8|2326.8|2334.3|2328.3|2328.3|2322.3|193
1618999200000|2021-04-21 10:00:00|2333|2327|2335.3|2329.3|2335.8|2329.8|2328.3|2322.3|256
1619002800000|2021-04-21 11:00:00|2335.5|2329.5|2342|2336|2342.5|2336.5|2334.3|2328.3|286
1619006400000|2021-04-21 12:00:00|2342.3|2336.3|2339.5|2333.5|2343.8|2337.8|2335.5|2329.5|423
1619010000000|2021-04-21 13:00:00|2338.5|2332.5|2346.5|2340.5|2346.8|2340.8|2336|2330|815
1619013600000|2021-04-21 14:00:00|2347.5|2341.5|2366.5|2360.5|2370.5|2364.5|2347.3|2341.3|917
1619017200000|2021-04-21 15:00:00|2366.8|2360.8|2371.5|2365.5|2371.8|2365.8|2359.8|2353.8|424
1619020800000|2021-04-21 16:00:00|2371.8|2365.8|2365.1|2359.1|2372.5|2366.5|2364.6|2358.6|143
1619049600000|2021-04-22 00:00:00|2366.4|2360.4|2368.6|2362.6|2368.6|2362.6|2363|2357|111
1619053200000|2021-04-22 01:00:00|2368.1|2362.1|2363.9|2357.9|2368.8|2362.8|2361.5|2355.5|359
1619056800000|2021-04-22 02:00:00|2363.6|2357.6|2360.9|2354.9|2364.1|2358.1|2359.8|2353.8|191
1619060400000|2021-04-22 03:00:00|2361.3|2355.3|2361.8|2355.8|2365.4|2359.4|2361.3|2355.3|140
1619064000000|2021-04-22 04:00:00|2361.3|2355.3|2360.4|2354.4|2361.3|2355.3|2358.8|2352.8|27
1619067600000|2021-04-22 05:00:00|2360.3|2354.3|2363.6|2357.6|2365.8|2359.8|2359.9|2353.9|213
1619071200000|2021-04-22 06:00:00|2363.4|2357.4|2358.8|2352.8|2364.1|2358.1|2349.8|2343.8|873
1619074800000|2021-04-22 07:00:00|2359|2353|2355.8|2349.8|2365.8|2359.8|2355.8|2349.8|272
1619078400000|2021-04-22 08:00:00|2355.5|2349.5|2354.8|2348.8|2356.8|2350.8|2354.3|2348.3|162
1619082000000|2021-04-22 09:00:00|2354|2348|2359|2353|2359.3|2353.3|2351.5|2345.5|171
1619085600000|2021-04-22 10:00:00|2359.3|2353.3|2367.3|2361.3|2369.8|2363.8|2359|2353|267
1619089200000|2021-04-22 11:00:00|2366.8|2360.8|2371.3|2365.3|2376.3|2370.3|2366.3|2360.3|375
1619092800000|2021-04-22 12:00:00|2371.5|2365.5|2371.8|2365.8|2374.5|2368.5|2367.5|2361.5|379
1619096400000|2021-04-22 13:00:00|2371.3|2365.3|2371.8|2365.8|2376.3|2370.3|2368.8|2362.8|560
1619100000000|2021-04-22 14:00:00|2371.5|2365.5|2375.3|2369.3|2377.3|2371.3|2367.3|2361.3|574
1619103600000|2021-04-22 15:00:00|2375|2369|2364|2358|2377.3|2371.3|2360.5|2354.5|692
1619107200000|2021-04-22 16:00:00|2363.8|2357.8|2361.4|2355.4|2363.8|2357.8|2358|2352|183
1619136000000|2021-04-23 00:00:00|2365|2359|2365.5|2359.5|2367|2361|2364.5|2358.5|29
1619139600000|2021-04-23 01:00:00|2365.3|2359.3|2375.8|2369.8|2377.5|2371.5|2360.3|2354.3|629
1619143200000|2021-04-23 02:00:00|2375.9|2369.9|2376.1|2370.1|2376.9|2370.9|2371|2365|306
1619146800000|2021-04-23 03:00:00|2376.3|2370.3|2373.8|2367.8|2377|2371|2372.5|2366.5|182
1619150400000|2021-04-23 04:00:00|2373.9|2367.9|2375|2369|2375.3|2369.3|2373.9|2367.9|12
1619154000000|2021-04-23 05:00:00|2375.3|2369.3|2372|2366|2375.5|2369.5|2369.1|2363.1|273
1619157600000|2021-04-23 06:00:00|2371.9|2365.9|2383|2377|2387.6|2381.6|2371.9|2365.9|726
1619161200000|2021-04-23 07:00:00|2382.8|2376.8|2389|2383|2392.3|2386.3|2379|2373|374
1619164800000|2021-04-23 08:00:00|2388.8|2382.8|2384.3|2378.3|2389|2383|2381.3|2375.3|208
1619168400000|2021-04-23 09:00:00|2384.5|2378.5|2381|2375|2385.8|2379.8|2377.3|2371.3|193
1619172000000|2021-04-23 10:00:00|2382.3|2376.3|2389.8|2383.8|2390|2384|2381.8|2375.8|186
1619175600000|2021-04-23 11:00:00|2390|2384|2382.8|2376.8|2390.5|2384.5|2379.3|2373.3|301
1619179200000|2021-04-23 12:00:00|2383|2377|2379.8|2373.8|2385.5|2379.5|2376.8|2370.8|241
1619182800000|2021-04-23 13:00:00|2379.5|2373.5|2380.8|2374.8|2382.5|2376.5|2369.8|2363.8|700
1619186400000|2021-04-23 14:00:00|2380.3|2374.3|2373.3|2367.3|2382.5|2376.5|2369.8|2363.8|645
1619190000000|2021-04-23 15:00:00|2373.5|2367.5|2371|2365|2376.8|2370.8|2366|2360|473
1619193600000|2021-04-23 16:00:00|2371.3|2365.3|2371.6|2365.6|2372.6|2366.6|2368.3|2362.3|183
1619395200000|2021-04-26 00:00:00|2375|2366|2379.3|2373.3|2381.1|2375.1|2372.5|2366|172
1619398800000|2021-04-26 01:00:00|2379.5|2373.5|2385.5|2379.5|2387.9|2381.9|2376.4|2370.4|713
1619402400000|2021-04-26 02:00:00|2385.8|2379.8|2387.8|2381.8|2388|2382|2382.9|2376.9|232
1619406000000|2021-04-26 03:00:00|2387.6|2381.6|2388.8|2382.8|2389.8|2383.8|2386.5|2380.5|171
1619409600000|2021-04-26 04:00:00|2388.5|2382.5|2389.5|2383.5|2389.6|2383.6|2388.5|2382.5|44
1619413200000|2021-04-26 05:00:00|2389.3|2383.3|2387.6|2381.6|2390.8|2384.8|2383.1|2377.1|482
1619416800000|2021-04-26 06:00:00|2387.3|2381.3|2386.3|2380.3|2392.5|2386.5|2385.3|2379.3|536
1619420400000|2021-04-26 07:00:00|2386.5|2380.5|2387.3|2381.3|2388.3|2382.3|2382|2376|157
1619424000000|2021-04-26 08:00:00|2387|2381|2386.5|2380.5|2388|2382|2384|2378|118
1619427600000|2021-04-26 09:00:00|2386.3|2380.3|2395.8|2389.8|2395.8|2389.8|2386|2380|103
1619431200000|2021-04-26 10:00:00|2395.5|2389.5|2397.8|2391.8|2401.8|2395.8|2395|2389|117
1619434800000|2021-04-26 11:00:00|2398|2392|2397|2391|2398.5|2392.5|2392.5|2386.5|161
1619438400000|2021-04-26 12:00:00|2397.8|2391.8|2398|2392|2398.5|2392.5|2390.8|2384.8|277
1619442000000|2021-04-26 13:00:00|2398.3|2392.3|2401.5|2395.5|2402|2396|2396.3|2390.3|534
1619445600000|2021-04-26 14:00:00|2401.8|2395.8|2404.3|2398.3|2406|2400|2400.5|2394.5|372
1619449200000|2021-04-26 15:00:00|2404.5|2398.5|2408|2402|2409.8|2403.8|2404.3|2398.3|289
1619452800000|2021-04-26 16:00:00|2407.8|2401.8|2401.6|2395.6|2407.8|2401.8|2400.3|2394.3|132
1619481600000|2021-04-27 00:00:00|2409|2403|2408|2402|2410.6|2404.6|2407.8|2401.8|97
1619485200000|2021-04-27 01:00:00|2407.8|2401.8|2410.6|2404.6|2411.6|2405.6|2402.4|2396.4|531
1619488800000|2021-04-27 02:00:00|2410.5|2404.5|2411.4|2405.4|2411.8|2405.8|2407.9|2401.9|249
1619492400000|2021-04-27 03:00:00|2410.9|2404.9|2411.3|2405.3|2411.6|2405.6|2409.3|2403.3|102
1619496000000|2021-04-27 04:00:00|2411|2405|2412|2406|2412|2406|2410.4|2404.4|26
1619499600000|2021-04-27 05:00:00|2411.9|2405.9|2413.8|2407.8|2413.9|2407.9|2410.4|2404.4|201
1619503200000|2021-04-27 06:00:00|2413.6|2407.6|2411.5|2405.5|2415|2409|2411|2405|387
1619506800000|2021-04-27 07:00:00|2411.8|2405.8|2411.3|2405.3|2414|2408|2408.8|2402.8|213
1619510400000|2021-04-27 08:00:00|2411.8|2405.8|2405|2399|2414|2408|2405|2399|177
1619514000000|2021-04-27 09:00:00|2404.8|2398.8|2400.3|2394.3|2407.5|2401.5|2400.3|2394.3|166
1619517600000|2021-04-27 10:00:00|2400.5|2394.5|2396|2390|2400.8|2394.8|2395.8|2389.8|153
1619521200000|2021-04-27 11:00:00|2396.3|2390.3|2399.3|2393.3|2399.3|2393.3|2393.3|2387.3|233
1619524800000|2021-04-27 12:00:00|2399|2393|2389|2383|2399.8|2393.8|2387.5|2381.5|435
1619528400000|2021-04-27 13:00:00|2388.8|2382.8|2394.8|2388.8|2397|2391|2386|2380|738
1619532000000|2021-04-27 14:00:00|2394.5|2388.5|2401.5|2395.5|2403.5|2397.5|2392.8|2386.8|595
1619535600000|2021-04-27 15:00:00|2401.3|2395.3|2400.5|2394.5|2404.5|2398.5|2397.3|2391.3|463
1619539200000|2021-04-27 16:00:00|2400.8|2394.8|2401.1|2395.1|2402|2396|2399|2393|137
1619568000000|2021-04-28 00:00:00|2398.1|2392.1|2394.6|2388.6|2398.8|2392.8|2389.5|2383.5|128
1619571600000|2021-04-28 01:00:00|2394.9|2388.9|2388|2382|2396.8|2390.8|2382.9|2376.9|1074
1619575200000|2021-04-28 02:00:00|2388.3|2382.3|2392.6|2386.6|2394.4|2388.4|2385|2379|528
1619578800000|2021-04-28 03:00:00|2392.9|2386.9|2389.3|2383.3|2394|2388|2389.3|2383.3|238
1619582400000|2021-04-28 04:00:00|2388.9|2382.9|2386.8|2380.8|2390.1|2384.1|2386.3|2380.3|113
1619586000000|2021-04-28 05:00:00|2387.6|2381.6|2390.4|2384.4|2396.1|2390.1|2385.6|2379.6|446
1619589600000|2021-04-28 06:00:00|2390.6|2384.6|2396|2390|2397.5|2391.5|2389.5|2383.5|392
1619593200000|2021-04-28 07:00:00|2395.8|2389.8|2402.3|2396.3|2404.5|2398.5|2395.5|2389.5|355
1619596800000|2021-04-28 08:00:00|2402|2396|2402.5|2396.5|2403|2397|2395.8|2389.8|303
1619600400000|2021-04-28 09:00:00|2402.8|2396.8|2407.5|2401.5|2407.8|2401.8|2401.3|2395.3|376
1619604000000|2021-04-28 10:00:00|2407.3|2401.3|2398.3|2392.3|2407.5|2401.5|2397|2391|252
1619607600000|2021-04-28 11:00:00|2398.5|2392.5|2401|2395|2402.5|2396.5|2395.3|2389.3|320
1619611200000|2021-04-28 12:00:00|2401.3|2395.3|2400.3|2394.3|2404.3|2398.3|2398.3|2392.3|319
1619614800000|2021-04-28 13:00:00|2400|2394|2399|2393|2403.8|2397.8|2396.3|2390.3|650
1619618400000|2021-04-28 14:00:00|2398.8|2392.8|2404.3|2398.3|2408|2402|2398.8|2392.8|351
1619622000000|2021-04-28 15:00:00|2404.5|2398.5|2402.8|2396.8|2407.8|2401.8|2400.3|2394.3|438
1619625600000|2021-04-28 16:00:00|2402.5|2396.5|2402.9|2396.9|2408.5|2402.5|2402.3|2396.3|108
1619654400000|2021-04-29 00:00:00|2404.5|2398.5|2404.5|2398.5|2405|2399|2404|2398|18
1619658000000|2021-04-29 01:00:00|2404.8|2398.8|2415.1|2409.1|2415.3|2409.3|2404.5|2398.5|535
1619661600000|2021-04-29 02:00:00|2415.3|2409.3|2417.6|2411.6|2417.8|2411.8|2411.8|2405.8|407
1619665200000|2021-04-29 03:00:00|2417.8|2411.8|2424.4|2418.4|2425.8|2419.8|2417.6|2411.6|478
1619668800000|2021-04-29 04:00:00|2424.1|2418.1|2424|2418|2424.5|2418.5|2423.4|2417.4|17
1619672400000|2021-04-29 05:00:00|2424.3|2418.3|2431.8|2425.8|2431.8|2425.8|2423.8|2417.8|337
1619676000000|2021-04-29 06:00:00|2431.9|2425.9|2429|2423|2435.3|2429.3|2427|2421|690
1619679600000|2021-04-29 07:00:00|2429.3|2423.3|2427.5|2421.5|2430.8|2424.8|2426.8|2420.8|247
1619683200000|2021-04-29 08:00:00|2427.3|2421.3|2421.3|2415.3|2428.5|2422.5|2420.3|2414.3|298
1619686800000|2021-04-29 09:00:00|2421.5|2415.5|2426.5|2420.5|2429.5|2423.5|2420|2414|193
1619690400000|2021-04-29 10:00:00|2426.8|2420.8|2429.3|2423.3|2429.3|2423.3|2424.3|2418.3|182
1619694000000|2021-04-29 11:00:00|2428.8|2422.8|2434.3|2428.3|2434.5|2428.5|2428.5|2422.5|223
1619697600000|2021-04-29 12:00:00|2433.8|2427.8|2428.8|2422.8|2433.8|2427.8|2427|2421|348
1619701200000|2021-04-29 13:00:00|2429|2423|2410.5|2404.5|2434.5|2428.5|2410.3|2404.3|1064
1619704800000|2021-04-29 14:00:00|2410.3|2404.3|2425.9|2419.9|2427.4|2421.4|2409.1|2403.1|1108
1619708400000|2021-04-29 15:00:00|2425.6|2419.6|2419.4|2413.4|2427.1|2421.1|2416.6|2410.6|728
1619712000000|2021-04-29 16:00:00|2419.1|2413.1|2419.1|2413.1|2422.9|2416.9|2417.1|2411.1|172
1619740800000|2021-04-30 00:00:00|2419|2413|2419.8|2413.8|2420.4|2414.4|2417.5|2411.5|52
1619744400000|2021-04-30 01:00:00|2420|2414|2424.3|2418.3|2427.3|2421.3|2417.5|2411.5|553
1619748000000|2021-04-30 02:00:00|2423.8|2417.8|2422.5|2416.5|2425.3|2419.3|2419.5|2413.5|344
1619751600000|2021-04-30 03:00:00|2422.3|2416.3|2427|2421|2428|2422|2421.8|2415.8|221
1619755200000|2021-04-30 04:00:00|2426.8|2420.8|2429.3|2423.3|2430.5|2424.5|2426.8|2420.8|45
1619758800000|2021-04-30 05:00:00|2429.8|2423.8|2423.3|2417.3|2430.3|2424.3|2417.9|2411.9|495
1619762400000|2021-04-30 06:00:00|2423.5|2417.5|2429.6|2423.6|2434.3|2428.3|2422.4|2416.4|769
1619766000000|2021-04-30 07:00:00|2429.9|2423.9|2431.6|2425.6|2433.9|2427.9|2426.9|2420.9|319
1619769600000|2021-04-30 08:00:00|2431.4|2425.4|2434.3|2428.3|2434.3|2428.3|2431.3|2425.3|128
1619773200000|2021-04-30 09:00:00|2434.5|2428.5|2437.3|2431.3|2437.5|2431.5|2433.5|2427.5|79
1619776800000|2021-04-30 10:00:00|2437.8|2431.8|2439.5|2433.5|2442.3|2436.3|2436.8|2430.8|171
1619780400000|2021-04-30 11:00:00|2439.8|2433.8|2441|2435|2442.8|2436.8|2439.3|2433.3|293
1619784000000|2021-04-30 12:00:00|2440.8|2434.8|2438.8|2432.8|2441.3|2435.3|2437.3|2431.3|235
1619787600000|2021-04-30 13:00:00|2437.8|2431.8|2429|2423|2440|2434|2428.5|2422.5|278
1619791200000|2021-04-30 14:00:00|2428.8|2422.8|2416.5|2410.5|2428.8|2422.8|2411|2405|576
1619794800000|2021-04-30 15:00:00|2416.8|2410.8|2409.5|2403.5|2417.3|2411.3|2396.3|2390.3|735
1619798400000|2021-04-30 16:00:00|2409.8|2403.8|2418.6|2412.6|2420.3|2414.3|2407.5|2401.5|204
1620086400000|2021-05-04 00:00:00|2429.8|2423.8|2439.1|2433.1|2439.8|2433.8|2424.6|2418.6|210
1620090000000|2021-05-04 01:00:00|2439.3|2433.3|2436|2430|2439.3|2433.3|2435|2429|81
1620093600000|2021-05-04 02:00:00|2435.9|2429.9|2436|2430|2436.5|2430.5|2434.3|2428.3|56
1620097200000|2021-05-04 03:00:00|2435.8|2429.8|2433.4|2427.4|2436|2430|2433|2427|47
1620100800000|2021-05-04 04:00:00|2433.1|2427.1|2433.9|2427.9|2434.9|2428.9|2433.1|2427.1|20
1620104400000|2021-05-04 05:00:00|2434|2428|2434.6|2428.6|2436.4|2430.4|2430.3|2424.3|115
1620108000000|2021-05-04 06:00:00|2434.5|2428.5|2438.5|2432.5|2439.8|2433.8|2431|2425|205
1620111600000|2021-05-04 07:00:00|2438.3|2432.3|2433.3|2427.3|2444.3|2438.3|2431.3|2425.3|421
1620115200000|2021-05-04 08:00:00|2433|2427|2439.8|2433.8|2443.3|2437.3|2432.8|2426.8|330
1620118800000|2021-05-04 09:00:00|2439.3|2433.3|2437.8|2431.8|2443.5|2437.5|2436.8|2430.8|376
1620122400000|2021-05-04 10:00:00|2437.5|2431.5|2434.5|2428.5|2438|2432|2430.8|2424.8|262
1620126000000|2021-05-04 11:00:00|2434.3|2428.3|2428.8|2422.8|2434.5|2428.5|2428.3|2422.3|456
1620129600000|2021-05-04 12:00:00|2429|2423|2431.8|2425.8|2433|2427|2424.8|2418.8|599
1620133200000|2021-05-04 13:00:00|2431.5|2425.5|2429.8|2423.8|2433|2427|2427.3|2421.3|403
1620136800000|2021-05-04 14:00:00|2430|2424|2433.3|2427.3|2434.5|2428.5|2429.5|2423.5|397
1620140400000|2021-05-04 15:00:00|2432.8|2426.8|2433|2427|2437.5|2431.5|2425|2419|743
1620144000000|2021-05-04 16:00:00|2432.5|2426.5|2431.1|2425.1|2434.5|2428.5|2426.8|2420.8|143
1620172800000|2021-05-05 00:00:00|2437.1|2431.1|2431.9|2425.9|2437.5|2431.5|2431.9|2425.9|138
1620176400000|2021-05-05 01:00:00|2431.8|2425.8|2437.3|2431.3|2439.8|2433.8|2431.5|2425.5|80
1620180000000|2021-05-05 02:00:00|2437.5|2431.5|2444|2438|2444|2438|2434|2428|85
1620183600000|2021-05-05 03:00:00|2443.9|2437.9|2444.5|2438.5|2444.6|2438.6|2443.8|2437.8|15
1620187200000|2021-05-05 04:00:00|2445|2439|2449|2443|2449|2443|2444.9|2438.9|22
1620190800000|2021-05-05 05:00:00|2448.8|2442.8|2449.4|2443.4|2449.5|2443.5|2446|2440|132
1620194400000|2021-05-05 06:00:00|2449.6|2443.6|2443|2437|2450|2444|2442.4|2436.4|147
1620198000000|2021-05-05 07:00:00|2442.8|2436.8|2438.5|2432.5|2447|2441|2438.3|2432.3|307
1620201600000|2021-05-05 08:00:00|2438.8|2432.8|2444.5|2438.5|2446.8|2440.8|2437.5|2431.5|279
1620205200000|2021-05-05 09:00:00|2444.3|2438.3|2446.5|2440.5|2447.5|2441.5|2443|2437|127
1620208800000|2021-05-05 10:00:00|2446.3|2440.3|2441.8|2435.8|2447.8|2441.8|2441.3|2435.3|180
1620212400000|2021-05-05 11:00:00|2441.5|2435.5|2442.5|2436.5|2443|2437|2440.5|2434.5|177
1620216000000|2021-05-05 12:00:00|2442.3|2436.3|2439.3|2433.3|2442.8|2436.8|2432.5|2426.5|394
1620219600000|2021-05-05 13:00:00|2439|2433|2435.3|2429.3|2441.3|2435.3|2432|2426|407
1620223200000|2021-05-05 14:00:00|2435|2429|2439.3|2433.3|2439.8|2433.8|2431.5|2425.5|479
1620226800000|2021-05-05 15:00:00|2439|2433|2449.8|2443.8|2450.3|2444.3|2435.8|2429.8|444
1620230400000|2021-05-05 16:00:00|2450|2444|2447.4|2441.4|2450|2444|2443.8|2437.8|108
1620259200000|2021-05-06 00:00:00|2447.5|2441.5|2444.5|2438.5|2447.5|2441.5|2443.5|2437.5|62
1620262800000|2021-05-06 01:00:00|2444.8|2438.8|2459.8|2453.8|2459.8|2453.8|2444.5|2438.5|1191
1620266400000|2021-05-06 02:00:00|2459.6|2453.6|2459.6|2453.6|2460.8|2454.8|2456.6|2450.6|328
1620270000000|2021-05-06 03:00:00|2460.1|2454.1|2459.6|2453.6|2470.8|2464.8|2458.9|2452.9|397
1620273600000|2021-05-06 04:00:00|2459.5|2453.5|2459.6|2453.6|2460.4|2454.4|2456.8|2450.8|62
1620277200000|2021-05-06 05:00:00|2459.5|2453.5|2469.9|2463.9|2479.4|2473.4|2458.3|2452.3|640
1620280800000|2021-05-06 06:00:00|2469.5|2463.5|2475.5|2469.5|2478.9|2472.9|2468.4|2462.4|890
1620284400000|2021-05-06 07:00:00|2475.3|2469.3|2472.5|2466.5|2477.8|2471.8|2471.3|2465.3|310
1620288000000|2021-05-06 08:00:00|2472.3|2466.3|2474.8|2468.8|2476.5|2470.5|2470|2464|233
1620291600000|2021-05-06 09:00:00|2475|2469|2475|2469|2476.3|2470.3|2472|2466|159
1620295200000|2021-05-06 10:00:00|2475.3|2469.3|2480|2474|2480.8|2474.8|2473.8|2467.8|236
1620298800000|2021-05-06 11:00:00|2480.3|2474.3|2477.8|2471.8|2482|2476|2476.3|2470.3|299
1620302400000|2021-05-06 12:00:00|2477.5|2471.5|2481.5|2475.5|2481.5|2475.5|2476.3|2470.3|217
1620306000000|2021-05-06 13:00:00|2481.3|2475.3|2481|2475|2489.5|2483.5|2477.3|2471.3|759
1620309600000|2021-05-06 14:00:00|2480.8|2474.8|2481.5|2475.5|2482|2476|2476.5|2470.5|427
1620313200000|2021-05-06 15:00:00|2480.8|2474.8|2495|2489|2497.8|2491.8|2479.8|2473.8|502
1620316800000|2021-05-06 16:00:00|2494.8|2488.8|2507.4|2501.4|2508.1|2502.1|2494.8|2488.8|257
1620345600000|2021-05-07 00:00:00|2510.6|2504.6|2518.3|2512.3|2518.5|2512.5|2507.9|2501.9|134
1620349200000|2021-05-07 01:00:00|2518.5|2512.5|2529.6|2523.6|2529.6|2523.6|2510.8|2504.8|686
1620352800000|2021-05-07 02:00:00|2529.8|2523.8|2550.6|2544.6|2550.9|2544.9|2526.8|2520.8|805
1620356400000|2021-05-07 03:00:00|2550.5|2544.5|2536.8|2530.8|2551|2545|2535.4|2529.4|494
1620360000000|2021-05-07 04:00:00|2536.5|2530.5|2547.6|2541.6|2548.1|2542.1|2534.4|2528.4|94
1620363600000|2021-05-07 05:00:00|2547.4|2541.4|2546.5|2540.5|2552.8|2546.8|2541|2535|621
1620367200000|2021-05-07 06:00:00|2546.8|2540.8|2546.8|2540.8|2551.5|2545.5|2543.5|2537.5|623
1620370800000|2021-05-07 07:00:00|2546.5|2540.5|2535.5|2529.5|2546.8|2540.8|2535.3|2529.3|404
1620374400000|2021-05-07 08:00:00|2535.3|2529.3|2544.8|2538.8|2544.8|2538.8|2532.5|2526.5|309
1620378000000|2021-05-07 09:00:00|2544.5|2538.5|2539.8|2533.8|2545.8|2539.8|2538.8|2532.8|315
1620381600000|2021-05-07 10:00:00|2540.3|2534.3|2533|2527|2543|2537|2532.5|2526.5|321
1620385200000|2021-05-07 11:00:00|2533.3|2527.3|2526|2520|2536.8|2530.8|2525.3|2519.3|438
1620388800000|2021-05-07 12:00:00|2525.8|2519.8|2535.3|2529.3|2535.8|2529.8|2514.8|2508.8|783
1620392400000|2021-05-07 13:00:00|2535.5|2529.5|2545|2539|2547.3|2541.3|2534.5|2528.5|1874
1620396000000|2021-05-07 14:00:00|2544.8|2538.8|2544.8|2538.8|2550.3|2544.3|2538.3|2532.3|1063
1620399600000|2021-05-07 15:00:00|2544.5|2538.5|2537.5|2531.5|2547.8|2541.8|2537|2531|805
1620403200000|2021-05-07 16:00:00|2537.3|2531.3|2538.4|2532.4|2543.5|2537.5|2537.3|2531.3|186
1620604800000|2021-05-10 00:00:00|2539.3|2530.3|2551.9|2545.9|2553.1|2547.1|2539.3|2530.3|154
1620608400000|2021-05-10 01:00:00|2551.8|2545.8|2571.6|2565.6|2578.3|2572.3|2550.5|2544.5|1891
1620612000000|2021-05-10 02:00:00|2571.9|2565.9|2581.8|2575.8|2582.5|2576.5|2569.3|2563.3|711
1620615600000|2021-05-10 03:00:00|2581.5|2575.5|2583.3|2577.3|2587.9|2581.9|2573.5|2567.5|451
1620619200000|2021-05-10 04:00:00|2583.1|2577.1|2579.6|2573.6|2583.1|2577.1|2578.6|2572.6|49
1620622800000|2021-05-10 05:00:00|2579.5|2573.5|2591.9|2585.9|2591.9|2585.9|2576.5|2570.5|611
1620626400000|2021-05-10 06:00:00|2591.6|2585.6|2601.5|2595.5|2605.9|2599.9|2590.3|2584.3|1384
1620630000000|2021-05-10 07:00:00|2601.8|2595.8|2587|2581|2601.8|2595.8|2578.3|2572.3|512
1620633600000|2021-05-10 08:00:00|2587.3|2581.3|2588.3|2582.3|2590|2584|2576|2570|428
1620637200000|2021-05-10 09:00:00|2588.5|2582.5|2586.8|2580.8|2591.3|2585.3|2586.3|2580.3|203
1620640800000|2021-05-10 10:00:00|2586.3|2580.3|2577.5|2571.5|2587.8|2581.8|2576.8|2570.8|272
1620644400000|2021-05-10 11:00:00|2578.3|2572.3|2581.8|2575.8|2581.8|2575.8|2575.8|2569.8|323
1620648000000|2021-05-10 12:00:00|2580.8|2574.8|2583.8|2577.8|2584|2578|2577.8|2571.8|509
1620651600000|2021-05-10 13:00:00|2584.3|2578.3|2547.3|2541.3|2592.8|2586.8|2545.3|2539.3|1758
1620655200000|2021-05-10 14:00:00|2547.5|2541.5|2512.4|2506.4|2549.4|2543.4|2512.4|2506.4|1734
1620658800000|2021-05-10 15:00:00|2511.6|2505.6|2536.1|2530.1|2537.1|2531.1|2508.1|2502.1|1085
1620662400000|2021-05-10 16:00:00|2535.9|2529.9|2529.9|2523.9|2536.4|2530.4|2527.3|2521.3|294
1620691200000|2021-05-11 00:00:00|2539.4|2533.4|2534.3|2528.3|2546|2540|2534.1|2528.1|140
1620694800000|2021-05-11 01:00:00|2534.1|2528.1|2550.4|2544.4|2557.5|2551.5|2523.8|2517.8|1446
1620698400000|2021-05-11 02:00:00|2550.5|2544.5|2558.8|2552.8|2558.8|2552.8|2547.8|2541.8|477
1620702000000|2021-05-11 03:00:00|2558.5|2552.5|2561.8|2555.8|2570.8|2564.8|2557.5|2551.5|394
1620705600000|2021-05-11 04:00:00|2561.5|2555.5|2566|2560|2566.8|2560.8|2561.5|2555.5|214
1620709200000|2021-05-11 05:00:00|2565.8|2559.8|2583.3|2577.3|2585.5|2579.5|2561.8|2555.8|818
1620712800000|2021-05-11 06:00:00|2583|2577|2560.8|2554.8|2584.1|2578.1|2555.5|2549.5|1485
1620716400000|2021-05-11 07:00:00|2560.5|2554.5|2555.3|2549.3|2563|2557|2551.3|2545.3|615
1620720000000|2021-05-11 08:00:00|2555.5|2549.5|2566.8|2560.8|2567.5|2561.5|2553.3|2547.3|438
1620723600000|2021-05-11 09:00:00|2566.5|2560.5|2576.8|2570.8|2578.5|2572.5|2566|2560|450
1620727200000|2021-05-11 10:00:00|2576.5|2570.5|2575.8|2569.8|2577.3|2571.3|2573.5|2567.5|231
1620730800000|2021-05-11 11:00:00|2575.5|2569.5|2566|2560|2575.8|2569.8|2564.3|2558.3|375
1620734400000|2021-05-11 12:00:00|2566.3|2560.3|2563.5|2557.5|2569.5|2563.5|2560|2554|550
1620738000000|2021-05-11 13:00:00|2563.8|2557.8|2556.8|2550.8|2569.8|2563.8|2545.5|2539.5|1520
1620741600000|2021-05-11 14:00:00|2558.3|2552.3|2545.5|2539.5|2561.8|2555.8|2534.8|2528.8|1164
1620745200000|2021-05-11 15:00:00|2545.8|2539.8|2527.3|2521.3|2547.3|2541.3|2522|2516|1162
1620748800000|2021-05-11 16:00:00|2527.5|2521.5|2528.6|2522.6|2529.3|2523.3|2525.8|2519.8|226
1620777600000|2021-05-12 00:00:00|2538.8|2532.8|2540|2534|2540.8|2534.8|2538.5|2532.5|102
1620781200000|2021-05-12 01:00:00|2539.9|2533.9|2536.5|2530.5|2540.1|2534.1|2528.8|2522.8|848
1620784800000|2021-05-12 02:00:00|2536.4|2530.4|2548.5|2542.5|2549.6|2543.6|2534.8|2528.8|617
1620788400000|2021-05-12 03:00:00|2548.3|2542.3|2544.3|2538.3|2549.6|2543.6|2544.1|2538.1|341
1620792000000|2021-05-12 04:00:00|2544.5|2538.5|2545.8|2539.8|2546.3|2540.3|2542.3|2536.3|55
1620795600000|2021-05-12 05:00:00|2545.3|2539.3|2540.9|2534.9|2549.6|2543.6|2537.8|2531.8|594
1620799200000|2021-05-12 06:00:00|2540.5|2534.5|2546.3|2540.3|2549.1|2543.1|2538.9|2532.9|904
1620802800000|2021-05-12 07:00:00|2545.5|2539.5|2535.3|2529.3|2546|2540|2531.8|2525.8|425
1620806400000|2021-05-12 08:00:00|2535.5|2529.5|2522.5|2516.5|2536|2530|2515.8|2509.8|517
1620810000000|2021-05-12 09:00:00|2522.8|2516.8|2514.8|2508.8|2524.5|2518.5|2514.3|2508.3|300
1620813600000|2021-05-12 10:00:00|2515.3|2509.3|2516.5|2510.5|2521|2515|2514.3|2508.3|302
1620817200000|2021-05-12 11:00:00|2516.3|2510.3|2498.8|2492.8|2516.5|2510.5|2492.5|2486.5|495
1620820800000|2021-05-12 12:00:00|2499|2493|2496.5|2490.5|2503|2497|2481|2475|1269
1620824400000|2021-05-12 13:00:00|2496.8|2490.8|2519.3|2513.3|2520|2514|2487|2481|2088
1620828000000|2021-05-12 14:00:00|2519.5|2513.5|2497.8|2491.8|2521.8|2515.8|2494.5|2488.5|1413
1620831600000|2021-05-12 15:00:00|2497.5|2491.5|2491.5|2485.5|2499.8|2493.8|2479.8|2473.8|779
1620835200000|2021-05-12 16:00:00|2491.3|2485.3|2492.4|2486.4|2495|2489|2488.9|2482.9|323
1620864000000|2021-05-13 00:00:00|2496.5|2490.5|2497.1|2491.1|2497.5|2491.5|2485.3|2479.3|110
1620867600000|2021-05-13 01:00:00|2496.9|2490.9|2505.3|2499.3|2507.8|2501.8|2484.6|2478.6|1007
1620871200000|2021-05-13 02:00:00|2505|2499|2510.3|2504.3|2515.4|2509.4|2503.3|2497.3|682
1620874800000|2021-05-13 03:00:00|2510.1|2504.1|2495.9|2489.9|2515.3|2509.3|2490|2484|780
1620878400000|2021-05-13 04:00:00|2495.8|2489.8|2493.8|2487.8|2499.4|2493.4|2493.4|2487.4|103
1620882000000|2021-05-13 05:00:00|2493.5|2487.5|2486.4|2480.4|2500.8|2494.8|2483.1|2477.1|730
1620885600000|2021-05-13 06:00:00|2486.1|2480.1|2490.5|2484.5|2493.9|2487.9|2483.3|2477.3|623
1620889200000|2021-05-13 07:00:00|2490.3|2484.3|2471.5|2465.5|2491.8|2485.8|2463.8|2457.8|592
1620892800000|2021-05-13 08:00:00|2471.8|2465.8|2427.3|2421.3|2479.3|2473.3|2427.3|2421.3|697
1620896400000|2021-05-13 09:00:00|2427.5|2421.5|2447.8|2441.8|2454.8|2448.8|2426|2420|669
1620900000000|2021-05-13 10:00:00|2448.5|2442.5|2439|2433|2452.5|2446.5|2436|2430|697
1620903600000|2021-05-13 11:00:00|2439.3|2433.3|2440|2434|2445.3|2439.3|2436|2430|714
1620907200000|2021-05-13 12:00:00|2439.8|2433.8|2451.3|2445.3|2457.8|2451.8|2439|2433|822
1620910800000|2021-05-13 13:00:00|2451.5|2445.5|2478|2472|2478.5|2472.5|2451.5|2445.5|1490
1620914400000|2021-05-13 14:00:00|2478.3|2472.3|2464.3|2458.3|2484.3|2478.3|2457.8|2451.8|825
1620918000000|2021-05-13 15:00:00|2465|2459|2458.3|2452.3|2468.8|2462.8|2452.1|2446.1|815
1620921600000|2021-05-13 16:00:00|2458.5|2452.5|2457.6|2451.6|2460|2454|2444.3|2438.3|490
1620950400000|2021-05-14 00:00:00|2455|2449|2456.5|2450.5|2460.8|2454.8|2454.8|2448.8|100
1620954000000|2021-05-14 01:00:00|2457|2451|2472.3|2466.3|2476|2470|2457|2451|1202
1620957600000|2021-05-14 02:00:00|2472.5|2466.5|2471.8|2465.8|2474.3|2468.3|2466.4|2460.4|580
1620961200000|2021-05-14 03:00:00|2472.1|2466.1|2452.3|2446.3|2472.8|2466.8|2452.3|2446.3|634
1620964800000|2021-05-14 04:00:00|2452.1|2446.1|2456.8|2450.8|2457.5|2451.5|2450.6|2444.6|108
1620968400000|2021-05-14 05:00:00|2457|2451|2422.8|2416.8|2461.5|2455.5|2412|2406|1639
1620972000000|2021-05-14 06:00:00|2423|2417|2444.5|2438.5|2447.5|2441.5|2412.3|2406.3|1921
1620975600000|2021-05-14 07:00:00|2444|2438|2438|2432|2444.8|2438.8|2435.3|2429.3|502
1620979200000|2021-05-14 08:00:00|2438.8|2432.8|2437.3|2431.3|2439.8|2433.8|2429.5|2423.5|377
1620982800000|2021-05-14 09:00:00|2437.5|2431.5|2460.3|2454.3|2462|2456|2435.3|2429.3|368
1620986400000|2021-05-14 10:00:00|2460.5|2454.5|2467.3|2461.3|2468.3|2462.3|2456|2450|354
1620990000000|2021-05-14 11:00:00|2467|2461|2463.8|2457.8|2470.8|2464.8|2463|2457|372
1620993600000|2021-05-14 12:00:00|2464|2458|2459.3|2453.3|2466.5|2460.5|2459|2453|395
1620997200000|2021-05-14 13:00:00|2459|2453|2476.3|2470.3|2477.3|2471.3|2459|2453|1385
1621000800000|2021-05-14 14:00:00|2476.5|2470.5|2469|2463|2479|2473|2466.3|2460.3|866
1621004400000|2021-05-14 15:00:00|2468.8|2462.8|2450.3|2444.3|2475|2469|2446.5|2440.5|967
1621008000000|2021-05-14 16:00:00|2449.5|2443.5|2452.4|2446.4|2454.5|2448.5|2448.5|2442.5|297
1621209600000|2021-05-17 00:00:00|2450.5|2441.5|2454.3|2448.3|2458.8|2452.8|2447.8|2441.5|123
1621213200000|2021-05-17 01:00:00|2454.5|2448.5|2474|2468|2475.8|2469.8|2453.3|2447.3|1190
1621216800000|2021-05-17 02:00:00|2474.3|2468.3|2499.8|2493.8|2500.8|2494.8|2472.6|2466.6|824
1621220400000|2021-05-17 03:00:00|2499.5|2493.5|2489.6|2483.6|2502.9|2496.9|2488.3|2482.3|628
1621224000000|2021-05-17 04:00:00|2489.9|2483.9|2502.9|2496.9|2505.5|2499.5|2489.9|2483.9|134
1621227600000|2021-05-17 05:00:00|2502.8|2496.8|2474.4|2468.4|2503|2497|2474.3|2468.3|525
1621231200000|2021-05-17 06:00:00|2474.6|2468.6|2480|2474|2484.5|2478.5|2474.3|2468.3|1029
1621234800000|2021-05-17 07:00:00|2480.3|2474.3|2463|2457|2483.8|2477.8|2461|2455|674
1621238400000|2021-05-17 08:00:00|2462|2456|2464.5|2458.5|2468.3|2462.3|2459.5|2453.5|472
1621242000000|2021-05-17 09:00:00|2464.8|2458.8|2470.8|2464.8|2472|2466|2464.3|2458.3|239
1621245600000|2021-05-17 10:00:00|2470.5|2464.5|2469.5|2463.5|2475.3|2469.3|2467.5|2461.5|263
1621249200000|2021-05-17 11:00:00|2469.3|2463.3|2481.3|2475.3|2487.5|2481.5|2468|2462|408
1621252800000|2021-05-17 12:00:00|2481.8|2475.8|2481.5|2475.5|2487.5|2481.5|2477.5|2471.5|434
1621256400000|2021-05-17 13:00:00|2481.3|2475.3|2482|2476|2486.5|2480.5|2477.5|2471.5|979
1621260000000|2021-05-17 14:00:00|2481.8|2475.8|2496.5|2490.5|2497.5|2491.5|2480.8|2474.8|642
1621263600000|2021-05-17 15:00:00|2496.3|2490.3|2504.3|2498.3|2507.8|2501.8|2491|2485|719
1621267200000|2021-05-17 16:00:00|2504.5|2498.5|2512|2506|2513.5|2507.5|2504.3|2498.3|206
1621296000000|2021-05-18 00:00:00|2508.1|2502.1|2512.8|2506.8|2514.8|2508.8|2505.5|2499.5|155
1621299600000|2021-05-18 01:00:00|2513|2507|2511.9|2505.9|2516.8|2510.8|2506.3|2500.3|856
1621303200000|2021-05-18 02:00:00|2512|2506|2517.5|2511.5|2517.6|2511.6|2511.3|2505.3|784
1621306800000|2021-05-18 03:00:00|2517.9|2511.9|2516.5|2510.5|2518|2512|2511.9|2505.9|316
1621310400000|2021-05-18 04:00:00|2516.3|2510.3|2518.9|2512.9|2519.3|2513.3|2512|2506|108
1621314000000|2021-05-18 05:00:00|2518.8|2512.8|2511.9|2505.9|2520.1|2514.1|2509.4|2503.4|802
1621317600000|2021-05-18 06:00:00|2512.3|2506.3|2508.3|2502.3|2512.4|2506.4|2498.3|2492.3|1215
1621321200000|2021-05-18 07:00:00|2508.5|2502.5|2495.5|2489.5|2508.5|2502.5|2491.3|2485.3|648
1621324800000|2021-05-18 08:00:00|2495.8|2489.8|2500.8|2494.8|2503.3|2497.3|2493.8|2487.8|318
1621328400000|2021-05-18 09:00:00|2500.5|2494.5|2492.5|2486.5|2502.8|2496.8|2492.3|2486.3|263
1621332000000|2021-05-18 10:00:00|2492.8|2486.8|2495.8|2489.8|2501.8|2495.8|2491|2485|284
1621335600000|2021-05-18 11:00:00|2496|2490|2500|2494|2507|2501|2495.5|2489.5|478
1621339200000|2021-05-18 12:00:00|2499.8|2493.8|2498.5|2492.5|2504|2498|2498|2492|424
1621342800000|2021-05-18 13:00:00|2499|2493|2496.8|2490.8|2505.5|2499.5|2495.8|2489.8|792
1621346400000|2021-05-18 14:00:00|2496.5|2490.5|2489.1|2483.1|2499|2493|2485.4|2479.4|1122
1621350000000|2021-05-18 15:00:00|2488.9|2482.9|2479.6|2473.6|2490.9|2484.9|2478.9|2472.9|426
1621353600000|2021-05-18 16:00:00|2479.4|2473.4|2470.5|2464.5|2480.6|2474.6|2466.6|2460.6|403
1621382400000|2021-05-19 00:00:00|2467.1|2461.1|2471.1|2465.1|2473.4|2467.4|2467.1|2461.1|89
1621386000000|2021-05-19 01:00:00|2470.9|2464.9|2481.6|2475.6|2484.6|2478.6|2470.4|2464.4|642
1621389600000|2021-05-19 02:00:00|2481.4|2475.4|2473.1|2467.1|2481.4|2475.4|2470.6|2464.6|616
1621393200000|2021-05-19 03:00:00|2472.6|2466.6|2449.4|2443.4|2473.6|2467.6|2443.4|2437.4|672
1621396800000|2021-05-19 04:00:00|2449.1|2443.1|2441.6|2435.6|2454.4|2448.4|2441.4|2435.4|161
1621400400000|2021-05-19 05:00:00|2441.9|2435.9|2457.6|2451.6|2459.1|2453.1|2441.6|2435.6|835
1621404000000|2021-05-19 06:00:00|2457.4|2451.4|2451.4|2445.4|2464.4|2458.4|2450.9|2444.9|1006
1621407600000|2021-05-19 07:00:00|2451.6|2445.6|2449.4|2443.4|2465.6|2459.6|2449.1|2443.1|667
1621411200000|2021-05-19 08:00:00|2449.6|2443.6|2446.6|2440.6|2456.6|2450.6|2445.9|2439.9|611
1621414800000|2021-05-19 09:00:00|2446.4|2440.4|2446.4|2440.4|2450.1|2444.1|2445.1|2439.1|311
1621418400000|2021-05-19 10:00:00|2446.1|2440.1|2440.9|2434.9|2447.1|2441.1|2439.9|2433.9|289
1621422000000|2021-05-19 11:00:00|2441.1|2435.1|2436.9|2430.9|2441.6|2435.6|2430.9|2424.9|530
1621425600000|2021-05-19 12:00:00|2436.4|2430.4|2446.1|2440.1|2450.4|2444.4|2435.1|2429.1|603
1621429200000|2021-05-19 13:00:00|2446.4|2440.4|2431.9|2425.9|2446.4|2440.4|2427.9|2421.9|1743
1621432800000|2021-05-19 14:00:00|2431.6|2425.6|2413.9|2407.9|2431.6|2425.6|2411.9|2405.9|1434
1621436400000|2021-05-19 15:00:00|2413.6|2407.6|2408.6|2402.6|2423.9|2417.9|2405.6|2399.6|1172
1621440000000|2021-05-19 16:00:00|2408.4|2402.4|2427.9|2421.9|2430.4|2424.4|2406.6|2400.6|422
1621468800000|2021-05-20 00:00:00|2428.1|2422.1|2434.6|2428.6|2436|2430|2428.1|2422.1|145
1621472400000|2021-05-20 01:00:00|2434.1|2428.1|2422.8|2416.8|2434.6|2428.6|2403.3|2397.3|1826
1621476000000|2021-05-20 02:00:00|2422.5|2416.5|2426.8|2420.8|2428.3|2422.3|2419.3|2413.3|931
1621479600000|2021-05-20 03:00:00|2427|2421|2424.6|2418.6|2431.3|2425.3|2424.6|2418.6|486
1621483200000|2021-05-20 04:00:00|2424.9|2418.9|2431.5|2425.5|2431.8|2425.8|2424.3|2418.3|62
1621486800000|2021-05-20 05:00:00|2431.3|2425.3|2438.8|2432.8|2442.4|2436.4|2430.8|2424.8|577
1621490400000|2021-05-20 06:00:00|2438.6|2432.6|2430|2424|2438.6|2432.6|2427.1|2421.1|841
1621494000000|2021-05-20 07:00:00|2430.3|2424.3|2432|2426|2432.8|2426.8|2423.5|2417.5|784
1621497600000|2021-05-20 08:00:00|2431.3|2425.3|2415.5|2409.5|2431.5|2425.5|2411|2405|588
1621501200000|2021-05-20 09:00:00|2415.3|2409.3|2406.5|2400.5|2417|2411|2404.8|2398.8|371
1621504800000|2021-05-20 10:00:00|2406.3|2400.3|2409|2403|2414|2408|2405.8|2399.8|277
1621508400000|2021-05-20 11:00:00|2409.3|2403.3|2422|2416|2426|2420|2408.3|2402.3|639
1621512000000|2021-05-20 12:00:00|2422.3|2416.3|2422|2416|2425.5|2419.5|2417.3|2411.3|343
1621515600000|2021-05-20 13:00:00|2422.5|2416.5|2404.8|2398.8|2425.5|2419.5|2404|2398|1274
1621519200000|2021-05-20 14:00:00|2405|2399|2405.8|2399.8|2409.8|2403.8|2397|2391|1047
1621522800000|2021-05-20 15:00:00|2406|2400|2402|2396|2411.5|2405.5|2396.8|2390.8|724
1621526400000|2021-05-20 16:00:00|2402.5|2396.5|2399.9|2393.9|2403.8|2397.8|2399.5|2393.5|201
1621555200000|2021-05-21 00:00:00|2367.6|2361.6|2371.6|2365.6|2377.4|2371.4|2364.1|2358.1|225
1621558800000|2021-05-21 01:00:00|2371.9|2365.9|2351.9|2345.9|2387.8|2381.8|2351.6|2345.6|1931
1621562400000|2021-05-21 02:00:00|2351.6|2345.6|2360.6|2354.6|2370.9|2364.9|2347.5|2341.5|1521
1621566000000|2021-05-21 03:00:00|2360.9|2354.9|2377.1|2371.1|2387.8|2381.8|2360.9|2354.9|1166
1621569600000|2021-05-21 04:00:00|2376.9|2370.9|2375.1|2369.1|2380.1|2374.1|2374.6|2368.6|115
1621573200000|2021-05-21 05:00:00|2374.9|2368.9|2378.4|2372.4|2397.1|2391.1|2366.4|2360.4|1365
1621576800000|2021-05-21 06:00:00|2378.1|2372.1|2366.3|2360.3|2383.4|2377.4|2362.3|2356.3|1413
1621580400000|2021-05-21 07:00:00|2366|2360|2397.5|2391.5|2397.8|2391.8|2361.8|2355.8|835
1621584000000|2021-05-21 08:00:00|2398|2392|2416.6|2410.6|2424.5|2418.5|2396.3|2390.3|753
1621587600000|2021-05-21 09:00:00|2416.4|2410.4|2433.6|2427.6|2437.1|2431.1|2415.6|2409.6|528
1621591200000|2021-05-21 10:00:00|2433.9|2427.9|2446.9|2440.9|2447.9|2441.9|2429.1|2423.1|334
1621594800000|2021-05-21 11:00:00|2447.1|2441.1|2435.9|2429.9|2449.4|2443.4|2434.6|2428.6|587
1621598400000|2021-05-21 12:00:00|2436.1|2430.1|2447.6|2441.6|2451.9|2445.9|2430.9|2424.9|576
1621602000000|2021-05-21 13:00:00|2447.9|2441.9|2422.4|2416.4|2447.9|2441.9|2406.4|2400.4|1742
1621605600000|2021-05-21 14:00:00|2422.9|2416.9|2393.9|2387.9|2425.4|2419.4|2383.4|2377.4|1111
1621609200000|2021-05-21 15:00:00|2394.1|2388.1|2374.1|2368.1|2397.9|2391.9|2360.1|2354.1|961
1621612800000|2021-05-21 16:00:00|2374.4|2368.4|2376.6|2370.6|2381.9|2375.9|2358.6|2352.6|314
1621814400000|2021-05-24 00:00:00|2383|2374|2373|2367|2384.5|2378.5|2370|2364|111
1621818000000|2021-05-24 01:00:00|2372.8|2366.8|2321.8|2315.8|2372.8|2366.8|2307.5|2301.5|3375
1621821600000|2021-05-24 02:00:00|2321.5|2315.5|2312.8|2306.8|2330.5|2324.5|2310.3|2304.3|1662
1621825200000|2021-05-24 03:00:00|2312.5|2306.5|2328.5|2322.5|2338.8|2332.8|2312|2306|791
1621828800000|2021-05-24 04:00:00|2328.3|2322.3|2329.5|2323.5|2329.9|2323.9|2326.8|2320.8|82
1621832400000|2021-05-24 05:00:00|2329.8|2323.8|2324.3|2318.3|2331.5|2325.5|2318.3|2312.3|662
1621836000000|2021-05-24 06:00:00|2324.5|2318.5|2333.6|2327.6|2340.5|2334.5|2313.5|2307.5|1530
1621839600000|2021-05-24 07:00:00|2333.9|2327.9|2349.4|2343.4|2350.6|2344.6|2332.6|2326.6|395
1621843200000|2021-05-24 08:00:00|2349.1|2343.1|2351.6|2345.6|2364.8|2358.8|2348.4|2342.4|465
1621846800000|2021-05-24 09:00:00|2351.4|2345.4|2343.9|2337.9|2351.6|2345.6|2342.4|2336.4|226
1621850400000|2021-05-24 10:00:00|2344.4|2338.4|2343.9|2337.9|2349.9|2343.9|2343.4|2337.4|201
1621854000000|2021-05-24 11:00:00|2344.1|2338.1|2339.1|2333.1|2346.6|2340.6|2339.1|2333.1|237
1621857600000|2021-05-24 12:00:00|2339.4|2333.4|2338.4|2332.4|2343.1|2337.1|2338.1|2332.1|263
1621861200000|2021-05-24 13:00:00|2340.1|2334.1|2390.6|2384.6|2392.4|2386.4|2338.4|2332.4|1326
1621864800000|2021-05-24 14:00:00|2390.4|2384.4|2404.4|2398.4|2406.1|2400.1|2387.9|2381.9|856
1621868400000|2021-05-24 15:00:00|2404.6|2398.6|2395.1|2389.1|2405.1|2399.1|2382.9|2376.9|468
1621872000000|2021-05-24 16:00:00|2395.4|2389.4|2395|2389|2395.9|2389.9|2393.1|2387.1|109
1621900800000|2021-05-25 00:00:00|2394.3|2388.3|2391.4|2385.4|2394.3|2388.3|2388.9|2382.9|70
1621904400000|2021-05-25 01:00:00|2391.5|2385.5|2383.4|2377.4|2394.3|2388.3|2370|2364|1779
1621908000000|2021-05-25 02:00:00|2383.5|2377.5|2386.8|2380.8|2396.3|2390.3|2381.4|2375.4|735
1621911600000|2021-05-25 03:00:00|2386.6|2380.6|2385.8|2379.8|2387.1|2381.1|2377.5|2371.5|358
1621915200000|2021-05-25 04:00:00|2386|2380|2395.3|2389.3|2395.3|2389.3|2385.8|2379.8|88
1621918800000|2021-05-25 05:00:00|2395|2389|2383.8|2377.8|2400.8|2394.8|2380.5|2374.5|761
1621922400000|2021-05-25 06:00:00|2383.9|2377.9|2386.8|2380.8|2398.5|2392.5|2379.3|2373.3|944
1621926000000|2021-05-25 07:00:00|2386.5|2380.5|2375.8|2369.8|2389.3|2383.3|2372.5|2366.5|624
1621929600000|2021-05-25 08:00:00|2375.5|2369.5|2374.5|2368.5|2378.8|2372.8|2372.8|2366.8|325
1621933200000|2021-05-25 09:00:00|2374.3|2368.3|2373|2367|2377.5|2371.5|2365|2359|364
1621936800000|2021-05-25 10:00:00|2373.3|2367.3|2369.3|2363.3|2374.5|2368.5|2364.5|2358.5|190
1621940400000|2021-05-25 11:00:00|2368.8|2362.8|2371.5|2365.5|2383|2377|2365.8|2359.8|597
1621944000000|2021-05-25 12:00:00|2371.3|2365.3|2366.8|2360.8|2374.3|2368.3|2366.8|2360.8|670
1621947600000|2021-05-25 13:00:00|2367.3|2361.3|2369.5|2363.5|2375.3|2369.3|2356|2350|1400
1621951200000|2021-05-25 14:00:00|2369.8|2363.8|2368.8|2362.8|2377.8|2371.8|2367.8|2361.8|932
1621954800000|2021-05-25 15:00:00|2369|2363|2379|2373|2379.8|2373.8|2365.5|2359.5|708
1621958400000|2021-05-25 16:00:00|2379.3|2373.3|2379.8|2373.8|2385.8|2379.8|2377.8|2371.8|181
1621987200000|2021-05-26 00:00:00|2385.4|2379.4|2381.3|2375.3|2385.6|2379.6|2380.3|2374.3|44
1621990800000|2021-05-26 01:00:00|2381.5|2375.5|2380.3|2374.3|2386.1|2380.1|2376.5|2370.5|731
1621994400000|2021-05-26 02:00:00|2380.5|2374.5|2381|2375|2387.5|2381.5|2380.5|2374.5|519
1621998000000|2021-05-26 03:00:00|2381.3|2375.3|2379.4|2373.4|2382.8|2376.8|2377.1|2371.1|326
1622001600000|2021-05-26 04:00:00|2379.3|2373.3|2382.3|2376.3|2382.8|2376.8|2378.6|2372.6|53
1622005200000|2021-05-26 05:00:00|2382.4|2376.4|2376.4|2370.4|2385.3|2379.3|2375.4|2369.4|296
1622008800000|2021-05-26 06:00:00|2376.1|2370.1|2380.8|2374.8|2383|2377|2372.1|2366.1|408
1622012400000|2021-05-26 07:00:00|2380.5|2374.5|2400.5|2394.5|2400.5|2394.5|2380.5|2374.5|436
1622016000000|2021-05-26 08:00:00|2399.8|2393.8|2390.5|2384.5|2401|2395|2389.8|2383.8|279
1622019600000|2021-05-26 09:00:00|2392|2386|2398.8|2392.8|2399.3|2393.3|2392|2386|187
1622023200000|2021-05-26 10:00:00|2399|2393|2394.8|2388.8|2399.3|2393.3|2394|2388|108
1622026800000|2021-05-26 11:00:00|2394.5|2388.5|2396.3|2390.3|2398.8|2392.8|2389.8|2383.8|333
1622030400000|2021-05-26 12:00:00|2396|2390|2395|2389|2401.5|2395.5|2394.3|2388.3|248
1622034000000|2021-05-26 13:00:00|2394.3|2388.3|2392.8|2386.8|2398.5|2392.5|2389.8|2383.8|892
1622037600000|2021-05-26 14:00:00|2393|2387|2405.5|2399.5|2409.8|2403.8|2390|2384|552
1622041200000|2021-05-26 15:00:00|2406|2400|2405.5|2399.5|2411.5|2405.5|2403.5|2397.5|578
1622044800000|2021-05-26 16:00:00|2405.3|2399.3|2408.8|2402.8|2410|2404|2404.5|2398.5|129
1622073600000|2021-05-27 00:00:00|2416.6|2410.6|2418.1|2412.1|2419.4|2413.4|2415.3|2409.3|142
1622077200000|2021-05-27 01:00:00|2418|2412|2405.9|2399.9|2419.5|2413.5|2403.4|2397.4|1053
1622080800000|2021-05-27 02:00:00|2405.8|2399.8|2413.5|2407.5|2414|2408|2404.4|2398.4|620
1622084400000|2021-05-27 03:00:00|2413.8|2407.8|2408.8|2402.8|2414|2408|2405.3|2399.3|328
1622088000000|2021-05-27 04:00:00|2408.3|2402.3|2410.9|2404.9|2411.1|2405.1|2408.3|2402.3|96
1622091600000|2021-05-27 05:00:00|2411|2405|2439.8|2433.8|2440.3|2434.3|2411|2405|571
1622095200000|2021-05-27 06:00:00|2440|2434|2426.8|2420.8|2440.5|2434.5|2425.8|2419.8|1042
1622098800000|2021-05-27 07:00:00|2427|2421|2427.5|2421.5|2436.8|2430.8|2425.5|2419.5|385
1622102400000|2021-05-27 08:00:00|2427.3|2421.3|2432.5|2426.5|2436.8|2430.8|2425.8|2419.8|173
1622106000000|2021-05-27 09:00:00|2432.8|2426.8|2426.8|2420.8|2432.8|2426.8|2425.3|2419.3|124
1622109600000|2021-05-27 10:00:00|2426.3|2420.3|2423|2417|2430.8|2424.8|2422.8|2416.8|213
1622113200000|2021-05-27 11:00:00|2423.3|2417.3|2424.3|2418.3|2431.8|2425.8|2422.5|2416.5|239
1622116800000|2021-05-27 12:00:00|2424.5|2418.5|2434|2428|2437.3|2431.3|2424.3|2418.3|391
1622120400000|2021-05-27 13:00:00|2433.8|2427.8|2459|2453|2461|2455|2425.6|2419.6|1050
1622124000000|2021-05-27 14:00:00|2459.3|2453.3|2465.5|2459.5|2474.1|2468.1|2459.3|2453.3|875
1622127600000|2021-05-27 15:00:00|2465.8|2459.8|2482.8|2476.8|2487.8|2481.8|2463.5|2457.5|583
1622131200000|2021-05-27 16:00:00|2482.5|2476.5|2484.9|2478.9|2485.6|2479.6|2479.5|2473.5|197
1622160000000|2021-05-28 00:00:00|2485.6|2479.6|2489.9|2483.9|2489.9|2483.9|2480.4|2474.4|153
1622163600000|2021-05-28 01:00:00|2489.8|2483.8|2476.5|2470.5|2492.5|2486.5|2472.4|2466.4|2066
1622167200000|2021-05-28 02:00:00|2476.8|2470.8|2478.8|2472.8|2483.3|2477.3|2474.8|2468.8|979
1622170800000|2021-05-28 03:00:00|2479.1|2473.1|2477.8|2471.8|2482.3|2476.3|2472.6|2466.6|482
1622174400000|2021-05-28 04:00:00|2477.6|2471.6|2485.9|2479.9|2485.9|2479.9|2477.3|2471.3|92
1622178000000|2021-05-28 05:00:00|2485.5|2479.5|2468.9|2462.9|2486.4|2480.4|2466.5|2460.5|944
1622181600000|2021-05-28 06:00:00|2468.8|2462.8|2464|2458|2473.9|2467.9|2462.3|2456.3|1064
1622185200000|2021-05-28 07:00:00|2463.9|2457.9|2462.5|2456.5|2469.5|2463.5|2462.3|2456.3|404
1622188800000|2021-05-28 08:00:00|2462.8|2456.8|2465|2459|2465.3|2459.3|2451.8|2445.8|467
1622192400000|2021-05-28 09:00:00|2464.5|2458.5|2463.5|2457.5|2466|2460|2455.3|2449.3|316
1622196000000|2021-05-28 10:00:00|2463.8|2457.8|2463.5|2457.5|2468.8|2462.8|2462.3|2456.3|157
1622199600000|2021-05-28 11:00:00|2463.8|2457.8|2431.6|2425.6|2468.3|2462.3|2430.9|2424.9|592
1622203200000|2021-05-28 12:00:00|2431.9|2425.9|2444|2438|2450.5|2444.5|2431.9|2425.9|550
1622206800000|2021-05-28 13:00:00|2444.3|2438.3|2453|2447|2458|2452|2443|2437|1017
1622210400000|2021-05-28 14:00:00|2453.3|2447.3|2474.3|2468.3|2479.8|2473.8|2453.3|2447.3|1131
1622214000000|2021-05-28 15:00:00|2474|2468|2502.5|2496.5|2505|2499|2474|2468|722
1622217600000|2021-05-28 16:00:00|2502.3|2496.3|2504.6|2498.6|2506.9|2500.9|2496.4|2490.4|326
1622505600000|2021-06-01 00:00:00|2503.4|2497.4|2497.9|2491.9|2504.9|2498.9|2495.9|2489.9|130
1622509200000|2021-06-01 01:00:00|2497.6|2491.6|2476.9|2470.9|2497.6|2491.6|2473.6|2467.6|1061
1622512800000|2021-06-01 02:00:00|2476.6|2470.6|2486.4|2480.4|2487.1|2481.1|2473.9|2467.9|343
1622516400000|2021-06-01 03:00:00|2486.6|2480.6|2494.9|2488.9|2496.9|2490.9|2486.6|2480.6|428
1622520000000|2021-06-01 04:00:00|2495.1|2489.1|2491.6|2485.6|2495.9|2489.9|2488.9|2482.9|62
1622523600000|2021-06-01 05:00:00|2491.9|2485.9|2499.1|2493.1|2500.4|2494.4|2491.9|2485.9|596
1622527200000|2021-06-01 06:00:00|2499.4|2493.4|2504.4|2498.4|2504.4|2498.4|2491.1|2485.1|923
1622530800000|2021-06-01 07:00:00|2504.9|2498.9|2506.3|2500.3|2510.9|2504.9|2500.5|2494.5|366
1622534400000|2021-06-01 08:00:00|2506.5|2500.5|2505|2499|2507.5|2501.5|2502.5|2496.5|335
1622538000000|2021-06-01 09:00:00|2505.3|2499.3|2504.8|2498.8|2510.5|2504.5|2501|2495|290
1622541600000|2021-06-01 10:00:00|2505|2499|2497.3|2491.3|2505.8|2499.8|2495.5|2489.5|376
1622545200000|2021-06-01 11:00:00|2497.5|2491.5|2489|2483|2497.5|2491.5|2484.4|2478.4|536
1622548800000|2021-06-01 12:00:00|2489.3|2483.3|2492.3|2486.3|2492.3|2486.3|2484.3|2478.3|510
1622552400000|2021-06-01 13:00:00|2491.3|2485.3|2490|2484|2496.3|2490.3|2479.8|2473.8|1256
1622556000000|2021-06-01 14:00:00|2490.3|2484.3|2474.3|2468.3|2493|2487|2464.8|2458.8|1569
1622559600000|2021-06-01 15:00:00|2474|2468|2472|2466|2476.6|2470.6|2466.3|2460.3|1012
1622563200000|2021-06-01 16:00:00|2472.3|2466.3|2488.5|2482.5|2495.1|2489.1|2470.5|2464.5|307
1622592000000|2021-06-02 00:00:00|2486.4|2480.4|2483.8|2477.8|2487.3|2481.3|2482.9|2476.9|96
1622595600000|2021-06-02 01:00:00|2483.6|2477.6|2480.8|2474.8|2485.5|2479.5|2478.1|2472.1|821
1622599200000|2021-06-02 02:00:00|2481|2475|2480.4|2474.4|2486.8|2480.8|2480.4|2474.4|271
1622602800000|2021-06-02 03:00:00|2480.1|2474.1|2473.8|2467.8|2482.3|2476.3|2472.3|2466.3|289
1622606400000|2021-06-02 04:00:00|2473.6|2467.6|2473.3|2467.3|2476.6|2470.6|2473.3|2467.3|28
1622610000000|2021-06-02 05:00:00|2472.9|2466.9|2470|2464|2476.3|2470.3|2469.9|2463.9|330
1622613600000|2021-06-02 06:00:00|2469.9|2463.9|2465.5|2459.5|2472|2466|2465.5|2459.5|569
1622617200000|2021-06-02 07:00:00|2466.1|2460.1|2468|2462|2475.5|2469.5|2466.1|2460.1|432
1622620800000|2021-06-02 08:00:00|2468.3|2462.3|2473.8|2467.8|2474.3|2468.3|2467.3|2461.3|283
1622624400000|2021-06-02 09:00:00|2473.5|2467.5|2477|2471|2484.5|2478.5|2473.5|2467.5|329
1622628000000|2021-06-02 10:00:00|2477.3|2471.3|2480.5|2474.5|2481|2475|2474.8|2468.8|281
1622631600000|2021-06-02 11:00:00|2480.3|2474.3|2466.3|2460.3|2480.8|2474.8|2464.8|2458.8|494
1622635200000|2021-06-02 12:00:00|2466|2460|2461.8|2455.8|2476.4|2470.4|2460.8|2454.8|458
1622638800000|2021-06-02 13:00:00|2461.5|2455.5|2450|2444|2466.6|2460.6|2442.3|2436.3|1418
1622642400000|2021-06-02 14:00:00|2449.8|2443.8|2460.8|2454.8|2462|2456|2448|2442|957
1622646000000|2021-06-02 15:00:00|2461|2455|2439.3|2433.3|2461.8|2455.8|2437.8|2431.8|764
1622649600000|2021-06-02 16:00:00|2439|2433|2444.5|2438.5|2445.5|2439.5|2436.8|2430.8|404
1622678400000|2021-06-03 00:00:00|2443.4|2437.4|2444.8|2438.8|2447.5|2441.5|2442.1|2436.1|61
1622682000000|2021-06-03 01:00:00|2444.9|2438.9|2452.9|2446.9|2453.5|2447.5|2440|2434|1178
1622685600000|2021-06-03 02:00:00|2453.1|2447.1|2449.6|2443.6|2455.5|2449.5|2449|2443|769
1622689200000|2021-06-03 03:00:00|2449.8|2443.8|2448.1|2442.1|2452|2446|2442.4|2436.4|476
1622692800000|2021-06-03 04:00:00|2447.9|2441.9|2448.3|2442.3|2449.9|2443.9|2446.6|2440.6|81
1622696400000|2021-06-03 05:00:00|2447.8|2441.8|2439.5|2433.5|2450.6|2444.6|2437.6|2431.6|689
1622700000000|2021-06-03 06:00:00|2439|2433|2437.8|2431.8|2439.4|2433.4|2425.9|2419.9|968
1622703600000|2021-06-03 07:00:00|2438|2432|2429.3|2423.3|2442.3|2436.3|2429.3|2423.3|548
1622707200000|2021-06-03 08:00:00|2429|2423|2426.5|2420.5|2434.3|2428.3|2425.3|2419.3|364
1622710800000|2021-06-03 09:00:00|2426.8|2420.8|2430.3|2424.3|2430.8|2424.8|2425.8|2419.8|129
1622714400000|2021-06-03 10:00:00|2430.5|2424.5|2412.9|2406.9|2430.8|2424.8|2411.4|2405.4|437
1622718000000|2021-06-03 11:00:00|2412.6|2406.6|2403.8|2397.8|2413.8|2407.8|2400.5|2394.5|492
1622721600000|2021-06-03 12:00:00|2404|2398|2403|2397|2407.5|2401.5|2393.8|2387.8|695
1622725200000|2021-06-03 13:00:00|2402.8|2396.8|2412.3|2406.3|2414.5|2408.5|2398.5|2392.5|1124
1622728800000|2021-06-03 14:00:00|2411.8|2405.8|2409.5|2403.5|2415.8|2409.8|2407|2401|746
1622732400000|2021-06-03 15:00:00|2409.3|2403.3|2408.5|2402.5|2412.8|2406.8|2400.5|2394.5|515
1622736000000|2021-06-03 16:00:00|2408.3|2402.3|2408.6|2402.6|2410.3|2404.3|2404.3|2398.3|167
1622764800000|2021-06-04 00:00:00|2409.6|2403.6|2409.5|2403.5|2414.6|2408.6|2405.8|2399.8|86
1622768400000|2021-06-04 01:00:00|2409.3|2403.3|2403.3|2397.3|2416.3|2410.3|2401.4|2395.4|1076
1622772000000|2021-06-04 02:00:00|2403.1|2397.1|2407.8|2401.8|2410.8|2404.8|2402.4|2396.4|590
1622775600000|2021-06-04 03:00:00|2408|2402|2411|2405|2416.1|2410.1|2406.3|2400.3|483
1622779200000|2021-06-04 04:00:00|2410.9|2404.9|2410.1|2404.1|2412.6|2406.6|2409|2403|62
1622782800000|2021-06-04 05:00:00|2410.3|2404.3|2410.3|2404.3|2419.5|2413.5|2408.4|2402.4|746
1622786400000|2021-06-04 06:00:00|2410.8|2404.8|2405.3|2399.3|2411.8|2405.8|2399.3|2393.3|770
1622790000000|2021-06-04 07:00:00|2405|2399|2419.4|2413.4|2419.6|2413.6|2400.5|2394.5|484
1622793600000|2021-06-04 08:00:00|2419.1|2413.1|2426.9|2420.9|2427.4|2421.4|2415.6|2409.6|412
1622797200000|2021-06-04 09:00:00|2427.1|2421.1|2433.6|2427.6|2433.9|2427.9|2422.6|2416.6|290
1622800800000|2021-06-04 10:00:00|2433.9|2427.9|2436.9|2430.9|2437.9|2431.9|2428.4|2422.4|306
1622804400000|2021-06-04 11:00:00|2437.1|2431.1|2428.9|2422.9|2438.1|2432.1|2427.6|2421.6|293
1622808000000|2021-06-04 12:00:00|2429.1|2423.1|2443.4|2437.4|2445.6|2439.6|2421.1|2415.1|672
1622811600000|2021-06-04 13:00:00|2443.6|2437.6|2427.6|2421.6|2446.9|2440.9|2425.9|2419.9|1209
1622815200000|2021-06-04 14:00:00|2427.9|2421.9|2438.6|2432.6|2441.4|2435.4|2417.9|2411.9|664
1622818800000|2021-06-04 15:00:00|2438.9|2432.9|2461.4|2455.4|2461.4|2455.4|2438.9|2432.9|795
1622822400000|2021-06-04 16:00:00|2460.9|2454.9|2456.4|2450.4|2462.1|2456.1|2453.6|2447.6|228
1623024000000|2021-06-07 00:00:00|2459.8|2450.8|2460.4|2454.4|2462.4|2456.4|2459|2450.8|66
1623027600000|2021-06-07 01:00:00|2460.6|2454.6|2458.6|2452.6|2466.1|2460.1|2457.1|2451.1|824
1623031200000|2021-06-07 02:00:00|2458.9|2452.9|2446.4|2440.4|2458.9|2452.9|2445.9|2439.9|448
1623034800000|2021-06-07 03:00:00|2446.1|2440.1|2445.1|2439.1|2449.1|2443.1|2444.9|2438.9|310
1623038400000|2021-06-07 04:00:00|2444.9|2438.9|2449.4|2443.4|2449.4|2443.4|2444.9|2438.9|38
1623042000000|2021-06-07 05:00:00|2449.1|2443.1|2443.6|2437.6|2450.4|2444.4|2443.6|2437.6|375
1623045600000|2021-06-07 06:00:00|2443.9|2437.9|2442.1|2436.1|2445.9|2439.9|2435.6|2429.6|487
1623049200000|2021-06-07 07:00:00|2441.6|2435.6|2440.4|2434.4|2446.1|2440.1|2436.4|2430.4|426
1623052800000|2021-06-07 08:00:00|2440.1|2434.1|2434.9|2428.9|2440.1|2434.1|2429.4|2423.4|362
1623056400000|2021-06-07 09:00:00|2435.1|2429.1|2429.9|2423.9|2437.4|2431.4|2426.1|2420.1|285
1623060000000|2021-06-07 10:00:00|2430.4|2424.4|2428.1|2422.1|2432.9|2426.9|2423.9|2417.9|207
1623063600000|2021-06-07 11:00:00|2427.9|2421.9|2421.9|2415.9|2429.4|2423.4|2419.4|2413.4|405
1623067200000|2021-06-07 12:00:00|2422.1|2416.1|2421.6|2415.6|2427.1|2421.1|2420.1|2414.1|435
1623070800000|2021-06-07 13:00:00|2422.1|2416.1|2439.4|2433.4|2441.4|2435.4|2421.6|2415.6|766
1623074400000|2021-06-07 14:00:00|2439.1|2433.1|2448.1|2442.1|2449.4|2443.4|2438.4|2432.4|341
1623078000000|2021-06-07 15:00:00|2448.4|2442.4|2432.4|2426.4|2449.1|2443.1|2423.4|2417.4|561
1623081600000|2021-06-07 16:00:00|2432.1|2426.1|2436.6|2430.6|2436.9|2430.9|2431.4|2425.4|207
1623110400000|2021-06-08 00:00:00|2426.8|2420.8|2430.9|2424.9|2434.4|2428.4|2426.8|2420.8|53
1623114000000|2021-06-08 01:00:00|2431.1|2425.1|2429.6|2423.6|2445.6|2439.6|2428.4|2422.4|1023
1623117600000|2021-06-08 02:00:00|2429.4|2423.4|2423.1|2417.1|2433.6|2427.6|2422.9|2416.9|361
1623121200000|2021-06-08 03:00:00|2422.9|2416.9|2425.9|2419.9|2429.4|2423.4|2422.4|2416.4|227
1623124800000|2021-06-08 04:00:00|2425.6|2419.6|2422.6|2416.6|2425.9|2419.9|2422.6|2416.6|40
1623128400000|2021-06-08 05:00:00|2423.1|2417.1|2416.9|2410.9|2427.1|2421.1|2416.6|2410.6|343
1623132000000|2021-06-08 06:00:00|2417.1|2411.1|2419.6|2413.6|2423.9|2417.9|2415.1|2409.1|730
1623135600000|2021-06-08 07:00:00|2419.9|2413.9|2429.1|2423.1|2429.9|2423.9|2419.6|2413.6|354
1623139200000|2021-06-08 08:00:00|2429.4|2423.4|2431.6|2425.6|2440.1|2434.1|2429.4|2423.4|355
1623142800000|2021-06-08 09:00:00|2431.4|2425.4|2428.6|2422.6|2434.1|2428.1|2427.4|2421.4|106
1623146400000|2021-06-08 10:00:00|2428.9|2422.9|2432.9|2426.9|2433.1|2427.1|2427.6|2421.6|217
1623150000000|2021-06-08 11:00:00|2433.4|2427.4|2442.6|2436.6|2443.1|2437.1|2433.4|2427.4|324
1623153600000|2021-06-08 12:00:00|2442.9|2436.9|2440.6|2434.6|2449.4|2443.4|2439.4|2433.4|526
1623157200000|2021-06-08 13:00:00|2440.9|2434.9|2437.1|2431.1|2442.4|2436.4|2432.4|2426.4|955
1623160800000|2021-06-08 14:00:00|2436.9|2430.9|2446.9|2440.9|2449.9|2443.9|2434.1|2428.1|512
1623164400000|2021-06-08 15:00:00|2447.1|2441.1|2452.9|2446.9|2457.1|2451.1|2445.1|2439.1|725
1623168000000|2021-06-08 16:00:00|2453.1|2447.1|2456.5|2450.5|2457.6|2451.6|2453.1|2447.1|258
1623196800000|2021-06-09 00:00:00|2454.4|2448.4|2457.4|2451.4|2457.6|2451.6|2452.5|2446.5|58
1623200400000|2021-06-09 01:00:00|2457.1|2451.1|2444.6|2438.6|2457.1|2451.1|2444.1|2438.1|708
1623204000000|2021-06-09 02:00:00|2443.9|2437.9|2442.9|2436.9|2448.1|2442.1|2441.1|2435.1|250
1623207600000|2021-06-09 03:00:00|2443.1|2437.1|2447.1|2441.1|2449.9|2443.9|2443.1|2437.1|173
1623211200000|2021-06-09 04:00:00|2447.4|2441.4|2447.4|2441.4|2447.6|2441.6|2445.4|2439.4|39
1623214800000|2021-06-09 05:00:00|2447.6|2441.6|2452.1|2446.1|2452.1|2446.1|2447.6|2441.6|222
1623218400000|2021-06-09 06:00:00|2451.9|2445.9|2452.1|2446.1|2455.4|2449.4|2445.1|2439.1|386
1623222000000|2021-06-09 07:00:00|2452.4|2446.4|2455.4|2449.4|2458.9|2452.9|2451.9|2445.9|323
1623225600000|2021-06-09 08:00:00|2455.6|2449.6|2447.9|2441.9|2455.6|2449.6|2446.6|2440.6|229
1623229200000|2021-06-09 09:00:00|2448.1|2442.1|2445.9|2439.9|2448.9|2442.9|2440.1|2434.1|307
1623232800000|2021-06-09 10:00:00|2445.6|2439.6|2447.6|2441.6|2449.1|2443.1|2444.4|2438.4|151
1623236400000|2021-06-09 11:00:00|2447.9|2441.9|2450.4|2444.4|2453.4|2447.4|2445.6|2439.6|264
1623240000000|2021-06-09 12:00:00|2450.6|2444.6|2454.9|2448.9|2454.9|2448.9|2449.9|2443.9|240
1623243600000|2021-06-09 13:00:00|2454.6|2448.6|2458.4|2452.4|2461.4|2455.4|2454.1|2448.1|451
1623247200000|2021-06-09 14:00:00|2458.6|2452.6|2461.1|2455.1|2462.6|2456.6|2456.4|2450.4|319
1623250800000|2021-06-09 15:00:00|2461.4|2455.4|2455.4|2449.4|2465.4|2459.4|2454.9|2448.9|411
1623254400000|2021-06-09 16:00:00|2455.6|2449.6|2456.5|2450.5|2456.8|2450.8|2451.6|2445.6|121
1623283200000|2021-06-10 00:00:00|2456.6|2450.6|2437.6|2431.6|2457.4|2451.4|2413.4|2407.4|542
1623286800000|2021-06-10 01:00:00|2438.1|2432.1|2451.9|2445.9|2455.6|2449.6|2438.1|2432.1|718
1623290400000|2021-06-10 02:00:00|2452.1|2446.1|2452.9|2446.9|2455.6|2449.6|2441.4|2435.4|245
1623294000000|2021-06-10 03:00:00|2453.1|2447.1|2455.1|2449.1|2458.6|2452.6|2449.4|2443.4|193
1623297600000|2021-06-10 04:00:00|2454.9|2448.9|2450.9|2444.9|2456.1|2450.1|2450.1|2444.1|117
1623301200000|2021-06-10 05:00:00|2450.6|2444.6|2441.4|2435.4|2455.1|2449.1|2440.1|2434.1|365
1623304800000|2021-06-10 06:00:00|2441.1|2435.1|2450.4|2444.4|2454.4|2448.4|2440.9|2434.9|312
1623308400000|2021-06-10 07:00:00|2450.1|2444.1|2445.9|2439.9|2450.9|2444.9|2442.4|2436.4|363
1623312000000|2021-06-10 08:00:00|2446.1|2440.1|2439.9|2433.9|2447.1|2441.1|2434.4|2428.4|355
1623315600000|2021-06-10 09:00:00|2439.6|2433.6|2446.9|2440.9|2447.9|2441.9|2438.1|2432.1|168
1623319200000|2021-06-10 10:00:00|2447.1|2441.1|2453.4|2447.4|2453.9|2447.9|2447.1|2441.1|122
1623322800000|2021-06-10 11:00:00|2453.6|2447.6|2448.4|2442.4|2454.6|2448.6|2447.9|2441.9|268
1623326400000|2021-06-10 12:00:00|2448.1|2442.1|2449.9|2443.9|2451.1|2445.1|2437|2431|619
1623330000000|2021-06-10 13:00:00|2450.1|2444.1|2470.6|2464.6|2470.6|2464.6|2447.4|2441.4|695
1623333600000|2021-06-10 14:00:00|2470.9|2464.9|2468.6|2462.6|2470.9|2464.9|2463.4|2457.4|442
1623337200000|2021-06-10 15:00:00|2468.9|2462.9|2480.4|2474.4|2481.1|2475.1|2468.6|2462.6|529
1623340800000|2021-06-10 16:00:00|2480.6|2474.6|2478.1|2472.1|2480.6|2474.6|2475.9|2469.9|178
1623369600000|2021-06-11 00:00:00|2480.9|2474.9|2480.1|2474.1|2480.9|2474.9|2476.9|2470.9|71
1623373200000|2021-06-11 01:00:00|2479.9|2473.9|2487.6|2481.6|2491.6|2485.6|2477.4|2471.4|496
1623376800000|2021-06-11 02:00:00|2487.9|2481.9|2488.9|2482.9|2491.6|2485.6|2484.4|2478.4|472
1623380400000|2021-06-11 03:00:00|2488.6|2482.6|2488.6|2482.6|2492.1|2486.1|2487.1|2481.1|231
1623384000000|2021-06-11 04:00:00|2488.4|2482.4|2493.4|2487.4|2493.4|2487.4|2487.9|2481.9|65
1623387600000|2021-06-11 05:00:00|2493.1|2487.1|2500.1|2494.1|2503.9|2497.9|2492.1|2486.1|297
1623391200000|2021-06-11 06:00:00|2500.4|2494.4|2504.9|2498.9|2507.6|2501.6|2497.9|2491.9|926
1623394800000|2021-06-11 07:00:00|2504.6|2498.6|2496.9|2490.9|2505.1|2499.1|2495.1|2489.1|385
1623398400000|2021-06-11 08:00:00|2496.6|2490.6|2493.6|2487.6|2500.4|2494.4|2486.6|2480.6|482
1623402000000|2021-06-11 09:00:00|2493.9|2487.9|2491.9|2485.9|2495.1|2489.1|2489.4|2483.4|194
1623405600000|2021-06-11 10:00:00|2491.6|2485.6|2488.6|2482.6|2492.9|2486.9|2487.4|2481.4|240
1623409200000|2021-06-11 11:00:00|2488.4|2482.4|2482.9|2476.9|2488.9|2482.9|2475.1|2469.1|483
1623412800000|2021-06-11 12:00:00|2483.1|2477.1|2484.6|2478.6|2487.1|2481.1|2479.1|2473.1|367
1623416400000|2021-06-11 13:00:00|2484.1|2478.1|2467.9|2461.9|2487.1|2481.1|2466.4|2460.4|550
1623420000000|2021-06-11 14:00:00|2467.6|2461.6|2465.6|2459.6|2468.6|2462.6|2463.4|2457.4|446
1623423600000|2021-06-11 15:00:00|2466.1|2460.1|2466.4|2460.4|2468.1|2462.1|2463.9|2457.9|332
1623427200000|2021-06-11 16:00:00|2466.6|2460.6|2468.8|2462.8|2468.9|2462.9|2464.9|2458.9|80
1623628800000|2021-06-14 00:00:00|2470.8|2455.8|2472.9|2466.9|2476.6|2470.6|2470.6|2455.8|88
1623632400000|2021-06-14 01:00:00|2473.1|2467.1|2469.6|2463.6|2475.4|2469.4|2468.4|2462.4|67
1623636000000|2021-06-14 02:00:00|2469.9|2463.9|2477.6|2471.6|2477.6|2471.6|2469.9|2463.9|38
1623639600000|2021-06-14 03:00:00|2477.4|2471.4|2482.4|2476.4|2482.4|2476.4|2475.6|2469.6|39
1623643200000|2021-06-14 04:00:00|2482.1|2476.1|2484.1|2478.1|2485.6|2479.6|2480.4|2474.4|66
1623646800000|2021-06-14 05:00:00|2484.4|2478.4|2481.4|2475.4|2484.6|2478.6|2479.1|2473.1|73
1623650400000|2021-06-14 06:00:00|2480.9|2474.9|2475.4|2469.4|2480.9|2474.9|2470.9|2464.9|222
1623654000000|2021-06-14 07:00:00|2475.6|2469.6|2480.1|2474.1|2485.1|2479.1|2474.8|2468.8|548
1623657600000|2021-06-14 08:00:00|2479.9|2473.9|2469.6|2463.6|2480.9|2474.9|2467.4|2461.4|406
1623661200000|2021-06-14 09:00:00|2469.9|2463.9|2473.4|2467.4|2477.6|2471.6|2469.9|2463.9|192
1623664800000|2021-06-14 10:00:00|2473.1|2467.1|2475.4|2469.4|2476.9|2470.9|2470.6|2464.6|236
1623668400000|2021-06-14 11:00:00|2475.6|2469.6|2484.8|2478.8|2487.3|2481.3|2471.4|2465.4|426
1623672000000|2021-06-14 12:00:00|2485.5|2479.5|2485.4|2479.4|2488.1|2482.1|2480.5|2474.5|338
1623675600000|2021-06-14 13:00:00|2485.1|2479.1|2496.6|2490.6|2496.6|2490.6|2482.4|2476.4|353
1623679200000|2021-06-14 14:00:00|2496.9|2490.9|2499.1|2493.1|2499.9|2493.9|2494.1|2488.1|291
1623682800000|2021-06-14 15:00:00|2499.4|2493.4|2499.4|2493.4|2499.6|2493.6|2495.4|2489.4|222
1623686400000|2021-06-14 16:00:00|2499.6|2493.6|2496.1|2490.1|2499.6|2493.6|2492.6|2486.6|95
1623715200000|2021-06-15 00:00:00|2494.6|2488.6|2490.6|2484.6|2494.6|2488.6|2489.9|2483.9|43
1623718800000|2021-06-15 01:00:00|2490.4|2484.4|2480.6|2474.6|2491.1|2485.1|2474.1|2468.1|1003
1623722400000|2021-06-15 02:00:00|2480.9|2474.9|2466.9|2460.9|2481.1|2475.1|2463.1|2457.1|692
1623726000000|2021-06-15 03:00:00|2466.6|2460.6|2462.9|2456.9|2469.9|2463.9|2459.4|2453.4|464
1623729600000|2021-06-15 04:00:00|2463.1|2457.1|2470.9|2464.9|2472.1|2466.1|2462.6|2456.6|124
1623733200000|2021-06-15 05:00:00|2470.6|2464.6|2476.1|2470.1|2478.4|2472.4|2467.4|2461.4|465
1623736800000|2021-06-15 06:00:00|2476.4|2470.4|2476.6|2470.6|2484.4|2478.4|2474.1|2468.1|692
1623740400000|2021-06-15 07:00:00|2477.1|2471.1|2467.6|2461.6|2482.1|2476.1|2466.6|2460.6|428
1623744000000|2021-06-15 08:00:00|2467.4|2461.4|2454.6|2448.6|2468.4|2462.4|2444.1|2438.1|532
1623747600000|2021-06-15 09:00:00|2454.4|2448.4|2448.4|2442.4|2454.6|2448.6|2445.9|2439.9|422
1623751200000|2021-06-15 10:00:00|2448.1|2442.1|2452.5|2446.5|2455.5|2449.5|2443.6|2437.6|247
1623754800000|2021-06-15 11:00:00|2452.8|2446.8|2452|2446|2458.8|2452.8|2450.5|2444.5|399
1623758400000|2021-06-15 12:00:00|2451.8|2445.8|2457|2451|2459|2453|2451.3|2445.3|479
1623762000000|2021-06-15 13:00:00|2456.8|2450.8|2469|2463|2470.3|2464.3|2456.8|2450.8|799
1623765600000|2021-06-15 14:00:00|2468.8|2462.8|2466.8|2460.8|2472.3|2466.3|2460.8|2454.8|603
1623769200000|2021-06-15 15:00:00|2467|2461|2459.3|2453.3|2475|2469|2459.3|2453.3|690
1623772800000|2021-06-15 16:00:00|2459.5|2453.5|2459.1|2453.1|2464.3|2458.3|2456.6|2450.6|162
1623801600000|2021-06-16 00:00:00|2458|2452|2461.8|2455.8|2461.8|2455.8|2455.5|2449.5|59
1623805200000|2021-06-16 01:00:00|2462|2456|2461.6|2455.6|2467.9|2461.9|2461.1|2455.1|580
1623808800000|2021-06-16 02:00:00|2461.8|2455.8|2458.1|2452.1|2463.4|2457.4|2451|2445|619
1623812400000|2021-06-16 03:00:00|2458|2452|2454.5|2448.5|2458|2452|2450.8|2444.8|333
1623816000000|2021-06-16 04:00:00|2454.6|2448.6|2451.6|2445.6|2457|2451|2449|2443|129
1623819600000|2021-06-16 05:00:00|2451.8|2445.8|2435.8|2429.8|2457.3|2451.3|2430.4|2424.4|967
1623823200000|2021-06-16 06:00:00|2435.6|2429.6|2439|2433|2441.5|2435.5|2429.8|2423.8|804
1623826800000|2021-06-16 07:00:00|2438.8|2432.8|2447.8|2441.8|2452.8|2446.8|2437|2431|368
1623830400000|2021-06-16 08:00:00|2448|2442|2450|2444|2450|2444|2445|2439|157
1623834000000|2021-06-16 09:00:00|2449.8|2443.8|2451|2445|2453.3|2447.3|2448.5|2442.5|139
1623837600000|2021-06-16 10:00:00|2451.3|2445.3|2452|2446|2453.3|2447.3|2447|2441|154
1623841200000|2021-06-16 11:00:00|2452.3|2446.3|2454.3|2448.3|2461|2455|2448|2442|352
1623844800000|2021-06-16 12:00:00|2454|2448|2460|2454|2460.8|2454.8|2453.3|2447.3|316
1623848400000|2021-06-16 13:00:00|2459.8|2453.8|2467.8|2461.8|2469.8|2463.8|2448.5|2442.5|771
1623852000000|2021-06-16 14:00:00|2467.5|2461.5|2474.5|2468.5|2478.8|2472.8|2467.5|2461.5|716
1623855600000|2021-06-16 15:00:00|2474.8|2468.8|2472.5|2466.5|2478.5|2472.5|2461.8|2455.8|724
1623859200000|2021-06-16 16:00:00|2473.5|2467.5|2472.6|2466.6|2475.5|2469.5|2471.5|2465.5|131
1623888000000|2021-06-17 00:00:00|2448.8|2442.8|2450.8|2444.8|2452.6|2446.6|2437.8|2431.8|191
1623891600000|2021-06-17 01:00:00|2450.5|2444.5|2447.5|2441.5|2460.1|2454.1|2441.5|2435.5|1058
1623895200000|2021-06-17 02:00:00|2447.8|2441.8|2464|2458|2464|2458|2442.8|2436.8|597
1623898800000|2021-06-17 03:00:00|2464.1|2458.1|2461.5|2455.5|2464.9|2458.9|2459|2453|400
1623902400000|2021-06-17 04:00:00|2460.8|2454.8|2461.5|2455.5|2461.5|2455.5|2459.5|2453.5|26
1623906000000|2021-06-17 05:00:00|2460.8|2454.8|2458|2452|2466.9|2460.9|2452.6|2446.6|474
1623909600000|2021-06-17 06:00:00|2457.8|2451.8|2452|2446|2457.8|2451.8|2446.3|2440.3|971
1623913200000|2021-06-17 07:00:00|2452.5|2446.5|2433|2427|2454|2448|2431.8|2425.8|399
1623916800000|2021-06-17 08:00:00|2432.8|2426.8|2420.3|2414.3|2437.8|2431.8|2417.5|2411.5|466
1623920400000|2021-06-17 09:00:00|2420|2414|2425|2419|2429|2423|2417.3|2411.3|332
1623924000000|2021-06-17 10:00:00|2425.3|2419.3|2419.3|2413.3|2425.3|2419.3|2414.3|2408.3|284
1623927600000|2021-06-17 11:00:00|2419.5|2413.5|2408|2402|2422.8|2416.8|2407.5|2401.5|392
1623931200000|2021-06-17 12:00:00|2407.8|2401.8|2409|2403|2413|2407|2405.3|2399.3|618
1623934800000|2021-06-17 13:00:00|2408.8|2402.8|2395.8|2389.8|2417|2411|2395.5|2389.5|1169
1623938400000|2021-06-17 14:00:00|2395.5|2389.5|2410.3|2404.3|2413.5|2407.5|2389.8|2383.8|766
1623942000000|2021-06-17 15:00:00|2411.5|2405.5|2398.8|2392.8|2415.8|2409.8|2390.8|2384.8|829
1623945600000|2021-06-17 16:00:00|2398.5|2392.5|2385.6|2379.6|2398.8|2392.8|2385.6|2379.6|459
1623974400000|2021-06-18 00:00:00|2383.8|2377.8|2385.9|2379.9|2390.3|2384.3|2382.4|2376.4|157
1623978000000|2021-06-18 01:00:00|2386|2380|2401.9|2395.9|2405|2399|2386|2380|995
1623981600000|2021-06-18 02:00:00|2401.8|2395.8|2405.8|2399.8|2406.1|2400.1|2397.5|2391.5|426
1623985200000|2021-06-18 03:00:00|2405.6|2399.6|2402.6|2396.6|2406.8|2400.8|2402.5|2396.5|229
1623988800000|2021-06-18 04:00:00|2402.8|2396.8|2399.8|2393.8|2402.8|2396.8|2396.8|2390.8|84
1623992400000|2021-06-18 05:00:00|2399.5|2393.5|2394.5|2388.5|2399.5|2393.5|2390.6|2384.6|412
1623996000000|2021-06-18 06:00:00|2394.6|2388.6|2390.5|2384.5|2396.1|2390.1|2382.5|2376.5|461
1623999600000|2021-06-18 07:00:00|2389.8|2383.8|2396.5|2390.5|2402.3|2396.3|2387.8|2381.8|753
1624003200000|2021-06-18 08:00:00|2396.8|2390.8|2402.8|2396.8|2411.8|2405.8|2396.3|2390.3|641
1624006800000|2021-06-18 09:00:00|2402|2396|2391.8|2385.8|2402|2396|2391|2385|393
1624010400000|2021-06-18 10:00:00|2392|2386|2389.8|2383.8|2396.8|2390.8|2384.8|2378.8|308
1624014000000|2021-06-18 11:00:00|2389.5|2383.5|2384.8|2378.8|2392.8|2386.8|2381.5|2375.5|441
1624017600000|2021-06-18 12:00:00|2384.5|2378.5|2383.8|2377.8|2388|2382|2373|2367|734
1624021200000|2021-06-18 13:00:00|2383.5|2377.5|2381|2375|2392.3|2386.3|2373|2367|1239
1624024800000|2021-06-18 14:00:00|2381.3|2375.3|2392.5|2386.5|2396|2390|2371.5|2365.5|1223
1624028400000|2021-06-18 15:00:00|2392.3|2386.3|2388.5|2382.5|2393.5|2387.5|2387.8|2381.8|527
1624032000000|2021-06-18 16:00:00|2388.3|2382.3|2392.6|2386.6|2393.1|2387.1|2386.8|2380.8|246
1624233600000|2021-06-21 00:00:00|2389|2380|2384.1|2378.1|2389|2381.3|2381.1|2375.1|76
1624237200000|2021-06-21 01:00:00|2384.4|2378.4|2381.9|2375.9|2394.8|2388.8|2381.1|2375.1|805
1624240800000|2021-06-21 02:00:00|2381.6|2375.6|2386.4|2380.4|2389.5|2383.5|2380.5|2374.5|439
1624244400000|2021-06-21 03:00:00|2386.6|2380.6|2382.5|2376.5|2386.6|2380.6|2380.9|2374.9|254
1624248000000|2021-06-21 04:00:00|2382.3|2376.3|2380.5|2374.5|2383.4|2377.4|2380.1|2374.1|51
1624251600000|2021-06-21 05:00:00|2380.3|2374.3|2371|2365|2380.6|2374.6|2368.4|2362.4|396
1624255200000|2021-06-21 06:00:00|2371.3|2365.3|2365.5|2359.5|2376.1|2370.1|2365.5|2359.5|767
1624258800000|2021-06-21 07:00:00|2365.8|2359.8|2362.8|2356.8|2370.8|2364.8|2358|2352|782
1624262400000|2021-06-21 08:00:00|2362.5|2356.5|2370.5|2364.5|2377|2371|2362.3|2356.3|689
1624266000000|2021-06-21 09:00:00|2370.3|2364.3|2373.5|2367.5|2377.5|2371.5|2368.3|2362.3|392
1624269600000|2021-06-21 10:00:00|2373.3|2367.3|2370.3|2364.3|2375.5|2369.5|2369.3|2363.3|384
1624273200000|2021-06-21 11:00:00|2371|2365|2373.5|2367.5|2377.8|2371.8|2368.5|2362.5|429
1624276800000|2021-06-21 12:00:00|2373.8|2367.8|2374.3|2368.3|2375.3|2369.3|2367.3|2361.3|485
1624280400000|2021-06-21 13:00:00|2374|2368|2385.8|2379.8|2390.3|2384.3|2373.5|2367.5|671
1624284000000|2021-06-21 14:00:00|2385.5|2379.5|2404.5|2398.5|2407.3|2401.3|2385.3|2379.3|754
1624287600000|2021-06-21 15:00:00|2404.8|2398.8|2409|2403|2416|2410|2403.8|2397.8|479
1624291200000|2021-06-21 16:00:00|2409.3|2403.3|2408.6|2402.6|2410.3|2404.3|2406.3|2400.3|160
1624320000000|2021-06-22 00:00:00|2406.8|2400.8|2406.5|2400.5|2412.1|2406.1|2404.5|2398.5|87
1624323600000|2021-06-22 01:00:00|2406.6|2400.6|2407|2401|2412.4|2406.4|2404|2398|688
1624327200000|2021-06-22 02:00:00|2406.8|2400.8|2402|2396|2412.4|2406.4|2402|2396|356
1624330800000|2021-06-22 03:00:00|2401.9|2395.9|2412.3|2406.3|2413.8|2407.8|2400.6|2394.6|389
1624334400000|2021-06-22 04:00:00|2412|2406|2419|2413|2419|2413|2410.8|2404.8|70
1624338000000|2021-06-22 05:00:00|2418.9|2412.9|2413.8|2407.8|2418.9|2412.9|2403.9|2397.9|698
1624341600000|2021-06-22 06:00:00|2414|2408|2413.8|2407.8|2421.5|2415.5|2411.5|2405.5|925
1624345200000|2021-06-22 07:00:00|2414.3|2408.3|2417.3|2411.3|2418.3|2412.3|2409.8|2403.8|572
1624348800000|2021-06-22 08:00:00|2417|2411|2412|2406|2421.5|2415.5|2410.8|2404.8|471
1624352400000|2021-06-22 09:00:00|2412.3|2406.3|2409.3|2403.3|2414.3|2408.3|2408.8|2402.8|243
1624356000000|2021-06-22 10:00:00|2409.5|2403.5|2408.8|2402.8|2413|2407|2406.3|2400.3|236
1624359600000|2021-06-22 11:00:00|2409|2403|2402|2396|2415.8|2409.8|2402|2396|419
1624363200000|2021-06-22 12:00:00|2402.3|2396.3|2404.3|2398.3|2408.5|2402.5|2398.3|2392.3|522
1624366800000|2021-06-22 13:00:00|2403.8|2397.8|2412|2406|2421.5|2415.5|2402.8|2396.8|1031
1624370400000|2021-06-22 14:00:00|2412.3|2406.3|2418.5|2412.5|2424.5|2418.5|2411.5|2405.5|677
1624374000000|2021-06-22 15:00:00|2418.8|2412.8|2430.8|2424.8|2431.8|2425.8|2417|2411|536
1624377600000|2021-06-22 16:00:00|2430.5|2424.5|2425.6|2419.6|2430.8|2424.8|2425.4|2419.4|108
1624406400000|2021-06-23 00:00:00|2430.4|2424.4|2430.3|2424.3|2430.9|2424.9|2429.3|2423.3|27
1624410000000|2021-06-23 01:00:00|2430.4|2424.4|2428.5|2422.5|2432.3|2426.3|2425|2419|476
1624413600000|2021-06-23 02:00:00|2428.8|2422.8|2431.6|2425.6|2432|2426|2426.3|2420.3|233
1624417200000|2021-06-23 03:00:00|2431.9|2425.9|2431.8|2425.8|2432.3|2426.3|2426.8|2420.8|221
1624420800000|2021-06-23 04:00:00|2432|2426|2434.5|2428.5|2436.6|2430.6|2431.3|2425.3|92
1624424400000|2021-06-23 05:00:00|2434.6|2428.6|2420.8|2414.8|2437.3|2431.3|2418.8|2412.8|549
1624428000000|2021-06-23 06:00:00|2420.3|2414.3|2423|2417|2423.8|2417.8|2418.5|2412.5|577
1624431600000|2021-06-23 07:00:00|2422.8|2416.8|2418.8|2412.8|2423.8|2417.8|2416.5|2410.5|301
1624435200000|2021-06-23 08:00:00|2419|2413|2419.3|2413.3|2420.8|2414.8|2414.8|2408.8|266
1624438800000|2021-06-23 09:00:00|2419.5|2413.5|2419.5|2413.5|2420.3|2414.3|2417.8|2411.8|122
1624442400000|2021-06-23 10:00:00|2418.8|2412.8|2421.8|2415.8|2422.5|2416.5|2418.8|2412.8|111
1624446000000|2021-06-23 11:00:00|2422|2416|2420.3|2414.3|2424|2418|2416.8|2410.8|248
1624449600000|2021-06-23 12:00:00|2420|2414|2424.8|2418.8|2425|2419|2417.3|2411.3|323
1624453200000|2021-06-23 13:00:00|2424.5|2418.5|2434|2428|2438.8|2432.8|2424.5|2418.5|756
1624456800000|2021-06-23 14:00:00|2434.3|2428.3|2441.3|2435.3|2445.8|2439.8|2432.5|2426.5|410
1624460400000|2021-06-23 15:00:00|2441.5|2435.5|2437.5|2431.5|2444.8|2438.8|2435.8|2429.8|377
1624464000000|2021-06-23 16:00:00|2437.8|2431.8|2438.1|2432.1|2439.5|2433.5|2436.8|2430.8|113
1624492800000|2021-06-24 00:00:00|2437.6|2431.6|2433.5|2427.5|2438.5|2432.5|2433.3|2427.3|50
1624496400000|2021-06-24 01:00:00|2433.3|2427.3|2428.8|2422.8|2434.9|2428.9|2425.8|2419.8|615
1624500000000|2021-06-24 02:00:00|2428.6|2422.6|2417.1|2411.1|2428.8|2422.8|2415.8|2409.8|524
1624503600000|2021-06-24 03:00:00|2417.3|2411.3|2419|2413|2421.5|2415.5|2415.4|2409.4|399
1624507200000|2021-06-24 04:00:00|2418.9|2412.9|2422.4|2416.4|2422.5|2416.5|2418.9|2412.9|49
1624510800000|2021-06-24 05:00:00|2422.8|2416.8|2415.5|2409.5|2423.3|2417.3|2413.1|2407.1|349
1624514400000|2021-06-24 06:00:00|2415.3|2409.3|2420.8|2414.8|2421.5|2415.5|2414.4|2408.4|634
1624518000000|2021-06-24 07:00:00|2420.5|2414.5|2421.8|2415.8|2426|2420|2420.3|2414.3|341
1624521600000|2021-06-24 08:00:00|2421.5|2415.5|2419.8|2413.8|2424.8|2418.8|2419.8|2413.8|299
1624525200000|2021-06-24 09:00:00|2419.5|2413.5|2424.8|2418.8|2425.8|2419.8|2418.3|2412.3|194
1624528800000|2021-06-24 10:00:00|2424.5|2418.5|2428.3|2422.3|2430.3|2424.3|2423.8|2417.8|314
1624532400000|2021-06-24 11:00:00|2428|2422|2427.8|2421.8|2429.8|2423.8|2423.5|2417.5|393
1624536000000|2021-06-24 12:00:00|2427.5|2421.5|2430|2424|2432|2426|2426.8|2420.8|304
1624539600000|2021-06-24 13:00:00|2431|2425|2438.8|2432.8|2439.8|2433.8|2428|2422|712
1624543200000|2021-06-24 14:00:00|2439|2433|2442.8|2436.8|2443.3|2437.3|2437.3|2431.3|523
1624546800000|2021-06-24 15:00:00|2443|2437|2443.8|2437.8|2445|2439|2439.8|2433.8|376
1624550400000|2021-06-24 16:00:00|2444|2438|2443.4|2437.4|2444.8|2438.8|2442|2436|103
1624579200000|2021-06-25 00:00:00|2445|2439|2443.9|2437.9|2445.8|2439.8|2443.3|2437.3|44
1624582800000|2021-06-25 01:00:00|2445|2439|2445|2439|2447.4|2441.4|2443.1|2437.1|622
1624586400000|2021-06-25 02:00:00|2444.9|2438.9|2447.4|2441.4|2447.4|2441.4|2438.9|2432.9|528
1624590000000|2021-06-25 03:00:00|2447.5|2441.5|2452.5|2446.5|2455.5|2449.5|2447.3|2441.3|335
1624593600000|2021-06-25 04:00:00|2452.8|2446.8|2453.6|2447.6|2454|2448|2451.8|2445.8|40
1624597200000|2021-06-25 05:00:00|2453.4|2447.4|2456.6|2450.6|2456.8|2450.8|2452.8|2446.8|165
1624600800000|2021-06-25 06:00:00|2456.8|2450.8|2456.8|2450.8|2457.3|2451.3|2452.8|2446.8|512
1624604400000|2021-06-25 07:00:00|2456.5|2450.5|2462.8|2456.8|2463|2457|2455|2449|279
1624608000000|2021-06-25 08:00:00|2462.5|2456.5|2466|2460|2466.8|2460.8|2459.8|2453.8|214
1624611600000|2021-06-25 09:00:00|2466.3|2460.3|2470.3|2464.3|2471|2465|2466.3|2460.3|169
1624615200000|2021-06-25 10:00:00|2470|2464|2469.5|2463.5|2470.8|2464.8|2468.5|2462.5|135
1624618800000|2021-06-25 11:00:00|2469.8|2463.8|2474.8|2468.8|2474.8|2468.8|2468.8|2462.8|280
1624622400000|2021-06-25 12:00:00|2474.3|2468.3|2480|2474|2480.8|2474.8|2472.8|2466.8|396
1624626000000|2021-06-25 13:00:00|2479.8|2473.8|2480.8|2474.8|2484.8|2478.8|2472|2466|1081
1624629600000|2021-06-25 14:00:00|2481.3|2475.3|2492.5|2486.5|2495.8|2489.8|2474.3|2468.3|841
1624633200000|2021-06-25 15:00:00|2492.3|2486.3|2487.8|2481.8|2495.8|2489.8|2485|2479|807
1624636800000|2021-06-25 16:00:00|2488|2482|2497.1|2491.1|2499|2493|2487.8|2481.8|170
1624838400000|2021-06-28 00:00:00|2499.8|2490.8|2493.3|2487.3|2499.8|2491.3|2490.6|2484.6|45
1624842000000|2021-06-28 01:00:00|2492.4|2486.4|2480.5|2474.5|2493|2487|2480.5|2474.5|789
1624845600000|2021-06-28 02:00:00|2480.6|2474.6|2475.8|2469.8|2480.9|2474.9|2473.8|2467.8|318
1624849200000|2021-06-28 03:00:00|2476.1|2470.1|2479.5|2473.5|2480.4|2474.4|2475.4|2469.4|202
1624852800000|2021-06-28 04:00:00|2479.6|2473.6|2477.8|2471.8|2479.9|2473.9|2477.5|2471.5|79
1624856400000|2021-06-28 05:00:00|2478|2472|2477.9|2471.9|2485.4|2479.4|2477.5|2471.5|465
1624860000000|2021-06-28 06:00:00|2477.5|2471.5|2492.3|2486.3|2492.3|2486.3|2474.9|2468.9|930
1624863600000|2021-06-28 07:00:00|2492.5|2486.5|2485.3|2479.3|2497|2491|2485|2479|487
1624867200000|2021-06-28 08:00:00|2486|2480|2492.9|2486.9|2493.6|2487.6|2485.6|2479.6|369
1624870800000|2021-06-28 09:00:00|2493.1|2487.1|2493.9|2487.9|2496.1|2490.1|2489.6|2483.6|219
1624874400000|2021-06-28 10:00:00|2494.1|2488.1|2487.6|2481.6|2494.1|2488.1|2487.1|2481.1|189
1624878000000|2021-06-28 11:00:00|2487.4|2481.4|2481.1|2475.1|2490.4|2484.4|2478.6|2472.6|380
1624881600000|2021-06-28 12:00:00|2481.4|2475.4|2478.1|2472.1|2484.6|2478.6|2477.9|2471.9|236
1624885200000|2021-06-28 13:00:00|2477.9|2471.9|2478.1|2472.1|2484.4|2478.4|2474.1|2468.1|839
1624888800000|2021-06-28 14:00:00|2477.9|2471.9|2479.4|2473.4|2483.1|2477.1|2476.9|2470.9|380
1624892400000|2021-06-28 15:00:00|2479.6|2473.6|2511.8|2505.8|2512.5|2506.5|2479.1|2473.1|608
1624896000000|2021-06-28 16:00:00|2512|2506|2509.4|2503.4|2521.3|2515.3|2506.5|2500.5|256
1624924800000|2021-06-29 00:00:00|2530.3|2524.3|2525.3|2519.3|2530.3|2524.3|2524.9|2518.9|91
1624928400000|2021-06-29 01:00:00|2525.5|2519.5|2514.9|2508.9|2535.3|2529.3|2514.5|2508.5|829
1624932000000|2021-06-29 02:00:00|2514.8|2508.8|2518.3|2512.3|2518.5|2512.5|2512.8|2506.8|407
1624935600000|2021-06-29 03:00:00|2518|2512|2513.6|2507.6|2519|2513|2513.6|2507.6|426
1624939200000|2021-06-29 04:00:00|2513.9|2507.9|2517.5|2511.5|2519.1|2513.1|2513.6|2507.6|68
1624942800000|2021-06-29 05:00:00|2517.4|2511.4|2528|2522|2529|2523|2514.6|2508.6|452
1624946400000|2021-06-29 06:00:00|2527.9|2521.9|2523.9|2517.9|2529.9|2523.9|2519.6|2513.6|522
1624950000000|2021-06-29 07:00:00|2524.1|2518.1|2518.6|2512.6|2525.1|2519.1|2515.4|2509.4|317
1624953600000|2021-06-29 08:00:00|2518.9|2512.9|2522.4|2516.4|2523.1|2517.1|2516.4|2510.4|355
1624957200000|2021-06-29 09:00:00|2521.9|2515.9|2526.4|2520.4|2529.6|2523.6|2518.1|2512.1|379
1624960800000|2021-06-29 10:00:00|2526.1|2520.1|2532.4|2526.4|2532.4|2526.4|2525.6|2519.6|172
1624964400000|2021-06-29 11:00:00|2534.5|2528.5|2536.5|2530.5|2539.8|2533.8|2533.5|2527.5|385
1624968000000|2021-06-29 12:00:00|2536.3|2530.3|2536|2530|2541.8|2535.8|2536|2530|524
1624971600000|2021-06-29 13:00:00|2536.3|2530.3|2552.5|2546.5|2555.8|2549.8|2536.3|2530.3|968
1624975200000|2021-06-29 14:00:00|2552.8|2546.8|2555.3|2549.3|2556|2550|2547.3|2541.3|647
1624978800000|2021-06-29 15:00:00|2555|2549|2542.8|2536.8|2557.5|2551.5|2542.3|2536.3|623
1624982400000|2021-06-29 16:00:00|2542.5|2536.5|2537.8|2531.8|2544.8|2538.8|2536.4|2530.4|208
1625011200000|2021-06-30 00:00:00|2541.6|2535.6|2543.9|2537.9|2546.1|2540.1|2541.1|2535.1|113
1625014800000|2021-06-30 01:00:00|2544.1|2538.1|2555.4|2549.4|2556.4|2550.4|2541.9|2535.9|679
1625018400000|2021-06-30 02:00:00|2555.6|2549.6|2547.4|2541.4|2556.1|2550.1|2547.4|2541.4|269
1625022000000|2021-06-30 03:00:00|2547.1|2541.1|2546.9|2540.9|2548.9|2542.9|2545.4|2539.4|225
1625025600000|2021-06-30 04:00:00|2546.6|2540.6|2547.4|2541.4|2548.6|2542.6|2546.4|2540.4|24
1625029200000|2021-06-30 05:00:00|2547.1|2541.1|2538.9|2532.9|2547.6|2541.6|2537.9|2531.9|153
1625032800000|2021-06-30 06:00:00|2538.6|2532.6|2553.4|2547.4|2556.1|2550.1|2537.9|2531.9|407
1625036400000|2021-06-30 07:00:00|2553.6|2547.6|2561.4|2555.4|2561.6|2555.6|2548.1|2542.1|330
1625040000000|2021-06-30 08:00:00|2561.1|2555.1|2548.9|2542.9|2561.1|2555.1|2547.6|2541.6|269
1625043600000|2021-06-30 09:00:00|2549.1|2543.1|2550.6|2544.6|2551.9|2545.9|2545.1|2539.1|411
1625047200000|2021-06-30 10:00:00|2550.9|2544.9|2541.9|2535.9|2551.9|2545.9|2541.9|2535.9|287
1625050800000|2021-06-30 11:00:00|2542.1|2536.1|2541.1|2535.1|2545.9|2539.9|2535.4|2529.4|492
1625054400000|2021-06-30 12:00:00|2541.5|2535.5|2532.6|2526.6|2542.4|2536.4|2530.1|2524.1|440
1625058000000|2021-06-30 13:00:00|2532.9|2526.9|2529.6|2523.6|2545.6|2539.6|2529.4|2523.4|1000
1625061600000|2021-06-30 14:00:00|2529.4|2523.4|2514.5|2508.5|2529.4|2523.4|2496.8|2490.8|1187
1625065200000|2021-06-30 15:00:00|2514.3|2508.3|2521.1|2515.1|2534|2528|2514|2508|1207
1625068800000|2021-06-30 16:00:00|2521.4|2515.4|2520.3|2514.3|2523.9|2517.9|2519.4|2513.4|190
1625097600000|2021-07-01 00:00:00|2527.4|2521.4|2525.4|2519.4|2529.4|2523.4|2523.6|2517.6|52
1625101200000|2021-07-01 01:00:00|2525.6|2519.6|2523.9|2517.9|2528.4|2522.4|2519.1|2513.1|475
1625104800000|2021-07-01 02:00:00|2524.1|2518.1|2514.1|2508.1|2524.6|2518.6|2513.6|2507.6|262
1625108400000|2021-07-01 03:00:00|2513.9|2507.9|2504.9|2498.9|2513.9|2507.9|2499.6|2493.6|446
1625112000000|2021-07-01 04:00:00|2505.1|2499.1|2506.4|2500.4|2507.1|2501.1|2502.9|2496.9|44
1625115600000|2021-07-01 05:00:00|2505.1|2499.1|2509.1|2503.1|2516.4|2510.4|2504.4|2498.4|215
1625119200000|2021-07-01 06:00:00|2508.9|2502.9|2514.4|2508.4|2520.1|2514.1|2505.6|2499.6|404
1625122800000|2021-07-01 07:00:00|2514.6|2508.6|2504.9|2498.9|2517.9|2511.9|2499.9|2493.9|384
1625126400000|2021-07-01 08:00:00|2504.6|2498.6|2501.6|2495.6|2515.6|2509.6|2501.6|2495.6|378
1625130000000|2021-07-01 09:00:00|2501.9|2495.9|2503.6|2497.6|2507.4|2501.4|2498.9|2492.9|267
1625133600000|2021-07-01 10:00:00|2503.4|2497.4|2502.6|2496.6|2508.1|2502.1|2498.6|2492.6|202
1625137200000|2021-07-01 11:00:00|2502.9|2496.9|2502.4|2496.4|2506.1|2500.1|2494.6|2488.6|494
1625140800000|2021-07-01 12:00:00|2502.6|2496.6|2514.4|2508.4|2514.6|2508.6|2502.1|2496.1|497
1625144400000|2021-07-01 13:00:00|2514.6|2508.6|2514.1|2508.1|2520.9|2514.9|2505.9|2499.9|776
1625148000000|2021-07-01 14:00:00|2514.4|2508.4|2511.9|2505.9|2520.4|2514.4|2496.6|2490.6|829
1625151600000|2021-07-01 15:00:00|2512.1|2506.1|2509.6|2503.6|2517.1|2511.1|2506.6|2500.6|558
1625155200000|2021-07-01 16:00:00|2509.9|2503.9|2507.6|2501.6|2512.4|2506.4|2506.4|2500.4|118
1625184000000|2021-07-02 00:00:00|2511.9|2505.9|2511.6|2505.6|2514.9|2508.9|2509.4|2503.4|54
1625187600000|2021-07-02 01:00:00|2511.4|2505.4|2516.1|2510.1|2518.1|2512.1|2511.1|2505.1|425
1625191200000|2021-07-02 02:00:00|2516.4|2510.4|2517.1|2511.1|2517.6|2511.6|2512.4|2506.4|158
1625194800000|2021-07-02 03:00:00|2517.4|2511.4|2519.1|2513.1|2519.4|2513.4|2513.1|2507.1|272
1625198400000|2021-07-02 04:00:00|2518.9|2512.9|2519.6|2513.6|2519.6|2513.6|2518.1|2512.1|25
1625202000000|2021-07-02 05:00:00|2519.4|2513.4|2521.4|2515.4|2522.4|2516.4|2518.9|2512.9|140
1625205600000|2021-07-02 06:00:00|2521.1|2515.1|2523.1|2517.1|2523.1|2517.1|2517.1|2511.1|201
1625209200000|2021-07-02 07:00:00|2522.9|2516.9|2521.6|2515.6|2529.9|2523.9|2520.9|2514.9|328
1625212800000|2021-07-02 08:00:00|2521.9|2515.9|2531.1|2525.1|2533.1|2527.1|2521.1|2515.1|336
1625216400000|2021-07-02 09:00:00|2531.4|2525.4|2529.9|2523.9|2531.6|2525.6|2523|2517|261
1625220000000|2021-07-02 10:00:00|2530.1|2524.1|2530.4|2524.4|2532.9|2526.9|2526.1|2520.1|199
1625223600000|2021-07-02 11:00:00|2530.6|2524.6|2536.1|2530.1|2539.1|2533.1|2530.6|2524.6|303
1625227200000|2021-07-02 12:00:00|2535.9|2529.9|2546.9|2540.9|2547.1|2541.1|2535.6|2529.6|480
1625230800000|2021-07-02 13:00:00|2546.1|2540.1|2545.6|2539.6|2552.9|2546.9|2539.1|2533.1|784
1625234400000|2021-07-02 14:00:00|2545.4|2539.4|2555.6|2549.6|2563.9|2557.9|2545.4|2539.4|814
1625238000000|2021-07-02 15:00:00|2555.9|2549.9|2559.6|2553.6|2567.1|2561.1|2553.9|2547.9|480
1625241600000|2021-07-02 16:00:00|2559.9|2553.9|2563.4|2557.4|2564.5|2558.5|2550.4|2544.4|198
1625443200000|2021-07-05 00:00:00|2562.3|2553.3|2561.9|2555.9|2562.9|2556.9|2557.4|2551.4|147
1625446800000|2021-07-05 01:00:00|2562.1|2556.1|2566.1|2560.1|2567.6|2561.6|2561.4|2555.4|472
1625450400000|2021-07-05 02:00:00|2566.4|2560.4|2565.1|2559.1|2567.4|2561.4|2562.9|2556.9|359
1625454000000|2021-07-05 03:00:00|2565.4|2559.4|2566.4|2560.4|2567.6|2561.6|2562.9|2556.9|172
1625457600000|2021-07-05 04:00:00|2566.1|2560.1|2566.6|2560.6|2566.6|2560.6|2565.9|2559.9|7
1625461200000|2021-07-05 05:00:00|2566.4|2560.4|2575.6|2569.6|2577.4|2571.4|2566.4|2560.4|274
1625464800000|2021-07-05 06:00:00|2575.9|2569.9|2572.9|2566.9|2584.4|2578.4|2568.4|2562.4|476
1625468400000|2021-07-05 07:00:00|2572.6|2566.6|2574.4|2568.4|2575.1|2569.1|2566.6|2560.6|265
1625472000000|2021-07-05 08:00:00|2573.6|2567.6|2569.4|2563.4|2574.9|2568.9|2566.9|2560.9|301
1625475600000|2021-07-05 09:00:00|2569.1|2563.1|2572.4|2566.4|2572.4|2566.4|2568.6|2562.6|105
1625479200000|2021-07-05 10:00:00|2572.1|2566.1|2570.4|2564.4|2572.6|2566.6|2568.9|2562.9|126
1625482800000|2021-07-05 11:00:00|2570.1|2564.1|2560.9|2554.9|2570.4|2564.4|2559.9|2553.9|236
1625486400000|2021-07-05 12:00:00|2561.4|2555.4|2562.6|2556.6|2566.9|2560.9|2560.9|2554.9|242
1625490000000|2021-07-05 13:00:00|2562.9|2556.9|2555.1|2549.1|2569.1|2563.1|2554.6|2548.6|508
1625493600000|2021-07-05 14:00:00|2555.4|2549.4|2559.6|2553.6|2564.1|2558.1|2547.9|2541.9|403
1625497200000|2021-07-05 15:00:00|2559.9|2553.9|2552.6|2546.6|2561.9|2555.9|2552.1|2546.1|292
1625500800000|2021-07-05 16:00:00|2553.6|2547.6|2555.8|2549.8|2557.9|2551.9|2553.1|2547.1|128
1625529600000|2021-07-06 00:00:00|2559|2553|2561.6|2555.6|2564.6|2558.6|2559|2553|14
1625533200000|2021-07-06 01:00:00|2562.6|2556.6|2559.4|2553.4|2565.6|2559.6|2554.4|2548.4|408
1625536800000|2021-07-06 02:00:00|2559.6|2553.6|2554.4|2548.4|2561.9|2555.9|2550.9|2544.9|302
1625540400000|2021-07-06 03:00:00|2554.1|2548.1|2552.4|2546.4|2555.1|2549.1|2549.9|2543.9|209
1625544000000|2021-07-06 04:00:00|2552.1|2546.1|2551.6|2545.6|2552.1|2546.1|2550.4|2544.4|24
1625547600000|2021-07-06 05:00:00|2551.4|2545.4|2551.6|2545.6|2552.6|2546.6|2548.4|2542.4|132
1625551200000|2021-07-06 06:00:00|2551.4|2545.4|2562.4|2556.4|2563.6|2557.6|2551.1|2545.1|414
1625554800000|2021-07-06 07:00:00|2562.6|2556.6|2563.6|2557.6|2566.9|2560.9|2559.6|2553.6|411
1625558400000|2021-07-06 08:00:00|2563.9|2557.9|2560.4|2554.4|2563.9|2557.9|2552.9|2546.9|316
1625562000000|2021-07-06 09:00:00|2560.6|2554.6|2563.1|2557.1|2566.1|2560.1|2558.6|2552.6|235
1625565600000|2021-07-06 10:00:00|2562.9|2556.9|2558.4|2552.4|2563.9|2557.9|2558.4|2552.4|180
1625569200000|2021-07-06 11:00:00|2558.1|2552.1|2555.9|2549.9|2559.1|2553.1|2551.9|2545.9|251
1625572800000|2021-07-06 12:00:00|2556.1|2550.1|2551.6|2545.6|2557.6|2551.6|2549.9|2543.9|487
1625576400000|2021-07-06 13:00:00|2551.4|2545.4|2539.1|2533.1|2552.9|2546.9|2535.8|2529.8|771
1625580000000|2021-07-06 14:00:00|2538.9|2532.9|2524.6|2518.6|2538.9|2532.9|2523.9|2517.9|883
1625583600000|2021-07-06 15:00:00|2524.4|2518.4|2526.9|2520.9|2540.9|2534.9|2517.4|2511.4|842
1625587200000|2021-07-06 16:00:00|2526.6|2520.6|2508.4|2502.4|2527.4|2521.4|2503.6|2497.6|429
1625616000000|2021-07-07 00:00:00|2507.1|2501.1|2513.6|2507.6|2513.6|2507.6|2505.6|2499.6|151
1625619600000|2021-07-07 01:00:00|2514.1|2508.1|2513.9|2507.9|2514.6|2508.6|2511.1|2505.1|114
1625623200000|2021-07-07 02:00:00|2513.6|2507.6|2515.9|2509.9|2517.6|2511.6|2511.1|2505.1|94
1625626800000|2021-07-07 03:00:00|2515.6|2509.6|2515.4|2509.4|2516.4|2510.4|2512.4|2506.4|69
1625630400000|2021-07-07 04:00:00|2515.6|2509.6|2515.1|2509.1|2515.6|2509.6|2515.1|2509.1|7
1625634000000|2021-07-07 05:00:00|2515.4|2509.4|2518.4|2512.4|2520.6|2514.6|2515.4|2509.4|347
1625637600000|2021-07-07 06:00:00|2518.6|2512.6|2520.9|2514.9|2526.4|2520.4|2515.9|2509.9|365
1625641200000|2021-07-07 07:00:00|2521.1|2515.1|2525.9|2519.9|2530.6|2524.6|2518.5|2512.5|432
1625644800000|2021-07-07 08:00:00|2525.6|2519.6|2510.1|2504.1|2529.6|2523.6|2509.4|2503.4|677
1625648400000|2021-07-07 09:00:00|2509.9|2503.9|2525.6|2519.6|2527.4|2521.4|2509.9|2503.9|387
1625652000000|2021-07-07 10:00:00|2525.4|2519.4|2524.1|2518.1|2531.1|2525.1|2518.4|2512.4|538
1625655600000|2021-07-07 11:00:00|2524.4|2518.4|2530.4|2524.4|2532.4|2526.4|2519.1|2513.1|579
1625659200000|2021-07-07 12:00:00|2530.6|2524.6|2521.4|2515.4|2535.4|2529.4|2520.1|2514.1|730
1625662800000|2021-07-07 13:00:00|2521.1|2515.1|2522.4|2516.4|2533.9|2527.9|2519.4|2513.4|905
1625666400000|2021-07-07 14:00:00|2522.1|2516.1|2504.8|2498.8|2522.4|2516.4|2489.3|2483.3|1294
1625670000000|2021-07-07 15:00:00|2504.5|2498.5|2502|2496|2509.8|2503.8|2499|2493|508
1625673600000|2021-07-07 16:00:00|2502.3|2496.3|2491.4|2485.4|2502.3|2496.3|2487.4|2481.4|287
1625702400000|2021-07-08 00:00:00|2493.6|2487.6|2492.1|2486.1|2495.1|2489.1|2488.9|2482.9|109
1625706000000|2021-07-08 01:00:00|2492.4|2486.4|2489.6|2483.6|2495.4|2489.4|2488.4|2482.4|397
1625709600000|2021-07-08 02:00:00|2489.4|2483.4|2481.1|2475.1|2490.4|2484.4|2476.9|2470.9|387
1625713200000|2021-07-08 03:00:00|2480.9|2474.9|2484.1|2478.1|2485.1|2479.1|2477.6|2471.6|320
1625716800000|2021-07-08 04:00:00|2484.4|2478.4|2482.6|2476.6|2484.4|2478.4|2482.6|2476.6|13
1625720400000|2021-07-08 05:00:00|2482.9|2476.9|2477.1|2471.1|2483.1|2477.1|2475.4|2469.4|261
1625724000000|2021-07-08 06:00:00|2476.9|2470.9|2471.9|2465.9|2483.6|2477.6|2467|2461|463
1625727600000|2021-07-08 07:00:00|2472.1|2466.1|2461.9|2455.9|2473.1|2467.1|2457.4|2451.4|753
1625731200000|2021-07-08 08:00:00|2461.4|2455.4|2456.4|2450.4|2462.4|2456.4|2454.1|2448.1|534
1625734800000|2021-07-08 09:00:00|2456.6|2450.6|2455.9|2449.9|2461.9|2455.9|2450.9|2444.9|404
1625738400000|2021-07-08 10:00:00|2455.6|2449.6|2456.4|2450.4|2456.6|2450.6|2445.4|2439.4|620
1625742000000|2021-07-08 11:00:00|2456.6|2450.6|2453.9|2447.9|2458.9|2452.9|2447.6|2441.6|445
1625745600000|2021-07-08 12:00:00|2453.4|2447.4|2458.9|2452.9|2459.1|2453.1|2448.6|2442.6|594
1625749200000|2021-07-08 13:00:00|2459.1|2453.1|2461.4|2455.4|2467.9|2461.9|2454.1|2448.1|1084
1625752800000|2021-07-08 14:00:00|2461.1|2455.1|2450.1|2444.1|2466.9|2460.9|2450.1|2444.1|893
1625756400000|2021-07-08 15:00:00|2450.9|2444.9|2441.4|2435.4|2458.1|2452.1|2434.9|2428.9|852
1625760000000|2021-07-08 16:00:00|2442.1|2436.1|2455.9|2449.9|2456.4|2450.4|2442.1|2436.1|193
1625788800000|2021-07-09 00:00:00|2458.4|2452.4|2463.9|2457.9|2470.6|2464.6|2458.1|2452.1|112
1625792400000|2021-07-09 01:00:00|2463.6|2457.6|2464.4|2458.4|2468.9|2462.9|2461.1|2455.1|516
1625796000000|2021-07-09 02:00:00|2464.6|2458.6|2467.6|2461.6|2470.4|2464.4|2460.1|2454.1|403
1625799600000|2021-07-09 03:00:00|2467.4|2461.4|2468.1|2462.1|2470.4|2464.4|2465.9|2459.9|283
1625803200000|2021-07-09 04:00:00|2468.4|2462.4|2466.4|2460.4|2468.6|2462.6|2465.4|2459.4|44
1625806800000|2021-07-09 05:00:00|2466.6|2460.6|2466.4|2460.4|2471.6|2465.6|2464.4|2458.4|213
1625810400000|2021-07-09 06:00:00|2466.6|2460.6|2464.6|2458.6|2467.1|2461.1|2457.6|2451.6|457
1625814000000|2021-07-09 07:00:00|2464.9|2458.9|2472.6|2466.6|2474.9|2468.9|2459.4|2453.4|582
1625817600000|2021-07-09 08:00:00|2472.9|2466.9|2485.1|2479.1|2486.4|2480.4|2465.4|2459.4|488
1625821200000|2021-07-09 09:00:00|2484.9|2478.9|2493.9|2487.9|2493.9|2487.9|2481.9|2475.9|660
1625824800000|2021-07-09 10:00:00|2493.6|2487.6|2493.4|2487.4|2496.4|2490.4|2489.4|2483.4|466
1625828400000|2021-07-09 11:00:00|2493.6|2487.6|2491.6|2485.6|2495.4|2489.4|2486.4|2480.4|376
1625832000000|2021-07-09 12:00:00|2491.9|2485.9|2489.6|2483.6|2492.9|2486.9|2484.9|2478.9|524
1625835600000|2021-07-09 13:00:00|2489.4|2483.4|2509.6|2503.6|2514.1|2508.1|2485.4|2479.4|1042
1625839200000|2021-07-09 14:00:00|2509.9|2503.9|2501.6|2495.6|2510.4|2504.4|2498.9|2492.9|774
1625842800000|2021-07-09 15:00:00|2501.9|2495.9|2502.9|2496.9|2507.6|2501.6|2496.9|2490.9|673
1625846400000|2021-07-09 16:00:00|2503.1|2497.1|2503.3|2497.3|2504.6|2498.6|2500.9|2494.9|96
1626048000000|2021-07-12 00:00:00|2500.3|2491.3|2494.4|2488.4|2500.3|2491.3|2490.1|2484.1|97
1626051600000|2021-07-12 01:00:00|2494.9|2488.9|2507.9|2501.9|2511.9|2505.9|2494.4|2488.4|1451
1626055200000|2021-07-12 02:00:00|2508.1|2502.1|2499.1|2493.1|2509.6|2503.6|2496.1|2490.1|531
1626058800000|2021-07-12 03:00:00|2498.9|2492.9|2495.4|2489.4|2501.4|2495.4|2495.4|2489.4|148
1626062400000|2021-07-12 04:00:00|2495.6|2489.6|2495.4|2489.4|2496.9|2490.9|2494.4|2488.4|23
1626066000000|2021-07-12 05:00:00|2495.6|2489.6|2502.1|2496.1|2503.6|2497.6|2494.6|2488.6|399
1626069600000|2021-07-12 06:00:00|2501.9|2495.9|2493.6|2487.6|2505.4|2499.4|2490.9|2484.9|873
1626073200000|2021-07-12 07:00:00|2493.4|2487.4|2485.9|2479.9|2493.4|2487.4|2483.4|2477.4|398
1626076800000|2021-07-12 08:00:00|2485.6|2479.6|2483.1|2477.1|2489.1|2483.1|2479.9|2473.9|304
1626080400000|2021-07-12 09:00:00|2483.4|2477.4|2479.9|2473.9|2488.4|2482.4|2476.1|2470.1|266
1626084000000|2021-07-12 10:00:00|2479.6|2473.6|2477.6|2471.6|2481.6|2475.6|2476.6|2470.6|189
1626087600000|2021-07-12 11:00:00|2477.9|2471.9|2472.4|2466.4|2479.6|2473.6|2469.4|2463.4|383
1626091200000|2021-07-12 12:00:00|2472.6|2466.6|2473.4|2467.4|2478.6|2472.6|2471.1|2465.1|525
1626094800000|2021-07-12 13:00:00|2472.9|2466.9|2491.6|2485.6|2498.1|2492.1|2472.1|2466.1|1089
1626098400000|2021-07-12 14:00:00|2491.4|2485.4|2500.1|2494.1|2501.1|2495.1|2491.4|2485.4|786
1626102000000|2021-07-12 15:00:00|2500.4|2494.4|2496.6|2490.6|2508.9|2502.9|2488.8|2482.8|787
1626105600000|2021-07-12 16:00:00|2496.4|2490.4|2497.8|2491.8|2501.4|2495.4|2493.6|2487.6|164
1626134400000|2021-07-13 00:00:00|2496.9|2490.9|2500.4|2494.4|2502.6|2496.6|2496.6|2490.6|50
1626138000000|2021-07-13 01:00:00|2500.6|2494.6|2507.9|2501.9|2508.9|2502.9|2498.6|2492.6|567
1626141600000|2021-07-13 02:00:00|2508.1|2502.1|2517.1|2511.1|2517.6|2511.6|2505.9|2499.9|320
1626145200000|2021-07-13 03:00:00|2516.9|2510.9|2516.4|2510.4|2517.4|2511.4|2513.1|2507.1|204
1626148800000|2021-07-13 04:00:00|2515.9|2509.9|2513.1|2507.1|2516.4|2510.4|2509.1|2503.1|59
1626152400000|2021-07-13 05:00:00|2512.6|2506.6|2514.9|2508.9|2516.4|2510.4|2511.1|2505.1|201
1626156000000|2021-07-13 06:00:00|2514.6|2508.6|2508.1|2502.1|2515.6|2509.6|2506.6|2500.6|463
1626159600000|2021-07-13 07:00:00|2508.4|2502.4|2502.1|2496.1|2510.9|2504.9|2500.6|2494.6|342
1626163200000|2021-07-13 08:00:00|2502.4|2496.4|2499.6|2493.6|2503.4|2497.4|2494.1|2488.1|383
1626166800000|2021-07-13 09:00:00|2499.4|2493.4|2495.4|2489.4|2499.9|2493.9|2495.1|2489.1|160
1626170400000|2021-07-13 10:00:00|2495.6|2489.6|2495.1|2489.1|2497.1|2491.1|2491.6|2485.6|164
1626174000000|2021-07-13 11:00:00|2494.9|2488.9|2495.9|2489.9|2497.6|2491.6|2488.4|2482.4|409
1626177600000|2021-07-13 12:00:00|2495.6|2489.6|2490.4|2484.4|2502.1|2496.1|2488.1|2482.1|671
1626181200000|2021-07-13 13:00:00|2490.1|2484.1|2503.4|2497.4|2507.1|2501.1|2483.1|2477.1|1132
1626184800000|2021-07-13 14:00:00|2503.6|2497.6|2525.6|2519.6|2527.6|2521.6|2498.6|2492.6|977
1626188400000|2021-07-13 15:00:00|2525.9|2519.9|2543.9|2537.9|2549.1|2543.1|2522.4|2516.4|844
1626192000000|2021-07-13 16:00:00|2543.6|2537.6|2541|2535|2546.6|2540.6|2540.4|2534.4|257
1626220800000|2021-07-14 00:00:00|2538.6|2532.6|2535.4|2529.4|2538.6|2532.6|2534.9|2528.9|90
1626224400000|2021-07-14 01:00:00|2535.6|2529.6|2525.1|2519.1|2538.1|2532.1|2524.9|2518.9|391
1626228000000|2021-07-14 02:00:00|2524.9|2518.9|2524.4|2518.4|2525.1|2519.1|2516.9|2510.9|256
1626231600000|2021-07-14 03:00:00|2523.6|2517.6|2527.9|2521.9|2530.9|2524.9|2523.6|2517.6|194
1626235200000|2021-07-14 04:00:00|2527.6|2521.6|2524.4|2518.4|2527.6|2521.6|2524.1|2518.1|25
1626238800000|2021-07-14 05:00:00|2524.6|2518.6|2528.6|2522.6|2530.4|2524.4|2524.6|2518.6|114
1626242400000|2021-07-14 06:00:00|2528.9|2522.9|2533.6|2527.6|2536.9|2530.9|2521.6|2515.6|617
1626246000000|2021-07-14 07:00:00|2533.9|2527.9|2529.6|2523.6|2538.6|2532.6|2527.1|2521.1|501
1626249600000|2021-07-14 08:00:00|2529.9|2523.9|2532.4|2526.4|2538.6|2532.6|2527.9|2521.9|428
1626253200000|2021-07-14 09:00:00|2532.1|2526.1|2531.1|2525.1|2534.9|2528.9|2529.1|2523.1|231
1626256800000|2021-07-14 10:00:00|2530.9|2524.9|2523.4|2517.4|2531.6|2525.6|2523.4|2517.4|178
1626260400000|2021-07-14 11:00:00|2523.6|2517.6|2531.6|2525.6|2532.1|2526.1|2522.6|2516.6|494
1626264000000|2021-07-14 12:00:00|2531.4|2525.4|2535.4|2529.4|2536.6|2530.6|2530.1|2524.1|497
1626267600000|2021-07-14 13:00:00|2535.1|2529.1|2534.6|2528.6|2538.4|2532.4|2532.1|2526.1|694
1626271200000|2021-07-14 14:00:00|2534.9|2528.9|2532.1|2526.1|2536.6|2530.6|2531.6|2525.6|381
1626274800000|2021-07-14 15:00:00|2531.9|2525.9|2528.1|2522.1|2532.1|2526.1|2519.9|2513.9|547
1626278400000|2021-07-14 16:00:00|2527.9|2521.9|2525.4|2519.4|2528.1|2522.1|2525.1|2519.1|80
1626307200000|2021-07-15 00:00:00|2526|2520|2524.9|2518.9|2527.6|2521.6|2524.1|2518.1|56
1626310800000|2021-07-15 01:00:00|2525.1|2519.1|2526.6|2520.6|2533.1|2527.1|2518.9|2512.9|604
1626314400000|2021-07-15 02:00:00|2526.4|2520.4|2533.6|2527.6|2535.9|2529.9|2525.9|2519.9|330
1626318000000|2021-07-15 03:00:00|2533.4|2527.4|2521.6|2515.6|2533.4|2527.4|2520.6|2514.6|274
1626321600000|2021-07-15 04:00:00|2521.9|2515.9|2524.6|2518.6|2524.6|2518.6|2521.6|2515.6|35
1626325200000|2021-07-15 05:00:00|2524.9|2518.9|2530.1|2524.1|2531.9|2525.9|2523.1|2517.1|344
1626328800000|2021-07-15 06:00:00|2529.6|2523.6|2532.1|2526.1|2535.1|2529.1|2527.9|2521.9|414
1626332400000|2021-07-15 07:00:00|2532.4|2526.4|2528.6|2522.6|2533.6|2527.6|2525.4|2519.4|321
1626336000000|2021-07-15 08:00:00|2528.4|2522.4|2533.6|2527.6|2536.4|2530.4|2528.1|2522.1|221
1626339600000|2021-07-15 09:00:00|2533.9|2527.9|2532.6|2526.6|2536.1|2530.1|2528.6|2522.6|168
1626343200000|2021-07-15 10:00:00|2532.4|2526.4|2525.6|2519.6|2532.6|2526.6|2524.4|2518.4|195
1626346800000|2021-07-15 11:00:00|2525.4|2519.4|2514.6|2508.6|2525.6|2519.6|2506.3|2500.3|620
1626350400000|2021-07-15 12:00:00|2514.9|2508.9|2513.1|2507.1|2520.1|2514.1|2512.4|2506.4|373
1626354000000|2021-07-15 13:00:00|2512.9|2506.9|2537.1|2531.1|2537.4|2531.4|2512.6|2506.6|1031
1626357600000|2021-07-15 14:00:00|2536.9|2530.9|2537.9|2531.9|2540.4|2534.4|2532.1|2526.1|546
1626361200000|2021-07-15 15:00:00|2538.1|2532.1|2523.4|2517.4|2540.1|2534.1|2517.4|2511.4|637
1626364800000|2021-07-15 16:00:00|2523.6|2517.6|2519|2513|2524.4|2518.4|2515.9|2509.9|211
1626393600000|2021-07-16 00:00:00|2515.8|2509.8|2519.6|2513.6|2520.6|2514.6|2514.4|2508.4|146
1626397200000|2021-07-16 01:00:00|2519.9|2513.9|2520.9|2514.9|2526.1|2520.1|2519.9|2513.9|487
1626400800000|2021-07-16 02:00:00|2521.1|2515.1|2526.4|2520.4|2527.4|2521.4|2520.9|2514.9|187
1626404400000|2021-07-16 03:00:00|2526.6|2520.6|2527.6|2521.6|2529.1|2523.1|2524.4|2518.4|145
1626408000000|2021-07-16 04:00:00|2527.9|2521.9|2526.1|2520.1|2529.4|2523.4|2525.9|2519.9|31
1626411600000|2021-07-16 05:00:00|2526.4|2520.4|2529.9|2523.9|2531.6|2525.6|2522.6|2516.6|395
1626415200000|2021-07-16 06:00:00|2529.6|2523.6|2523.4|2517.4|2530.1|2524.1|2515.4|2509.4|446
1626418800000|2021-07-16 07:00:00|2523.6|2517.6|2521.6|2515.6|2524.1|2518.1|2518.4|2512.4|446
1626422400000|2021-07-16 08:00:00|2521.4|2515.4|2521.9|2515.9|2524.4|2518.4|2518.9|2512.9|263
1626426000000|2021-07-16 09:00:00|2521.6|2515.6|2524.4|2518.4|2524.4|2518.4|2518.6|2512.6|138
1626429600000|2021-07-16 10:00:00|2523.9|2517.9|2521.4|2515.4|2523.9|2517.9|2519.4|2513.4|146
1626433200000|2021-07-16 11:00:00|2521.6|2515.6|2513.6|2507.6|2523.9|2517.9|2511.1|2505.1|335
1626436800000|2021-07-16 12:00:00|2513.9|2507.9|2517.4|2511.4|2517.4|2511.4|2513.1|2507.1|216
1626440400000|2021-07-16 13:00:00|2517.6|2511.6|2517.9|2511.9|2521.1|2515.1|2512.4|2506.4|573
1626444000000|2021-07-16 14:00:00|2518.1|2512.1|2503.9|2497.9|2521.9|2515.9|2492|2486|791
1626447600000|2021-07-16 15:00:00|2503.6|2497.6|2492.6|2486.6|2505.9|2499.9|2488.6|2482.6|623
1626451200000|2021-07-16 16:00:00|2492.4|2486.4|2493.5|2487.5|2493.6|2487.6|2490.6|2484.6|194
1626652800000|2021-07-19 00:00:00|2492|2483|2491.6|2485.6|2492.6|2486.6|2487.4|2481.4|127
1626656400000|2021-07-19 01:00:00|2491.9|2485.9|2491.6|2485.6|2495.1|2489.1|2488.4|2482.4|503
1626660000000|2021-07-19 02:00:00|2491.4|2485.4|2486.1|2480.1|2492.4|2486.4|2484.9|2478.9|356
1626663600000|2021-07-19 03:00:00|2485.9|2479.9|2488.6|2482.6|2490.1|2484.1|2484.4|2478.4|188
1626667200000|2021-07-19 04:00:00|2488.9|2482.9|2489.4|2483.4|2489.9|2483.9|2487.1|2481.1|51
1626670800000|2021-07-19 05:00:00|2489.1|2483.1|2487.9|2481.9|2490.4|2484.4|2486.1|2480.1|280
1626674400000|2021-07-19 06:00:00|2487.6|2481.6|2486.9|2480.9|2495.6|2489.6|2486.1|2480.1|292
1626678000000|2021-07-19 07:00:00|2488.9|2482.9|2492.1|2486.1|2497.6|2491.6|2488.1|2482.1|302
1626681600000|2021-07-19 08:00:00|2491.9|2485.9|2476.3|2470.3|2496.6|2490.6|2473.3|2467.3|428
1626685200000|2021-07-19 09:00:00|2476|2470|2471.6|2465.6|2476.6|2470.6|2470.1|2464.1|357
1626688800000|2021-07-19 10:00:00|2471.4|2465.4|2459.6|2453.6|2472.1|2466.1|2457.9|2451.9|378
1626692400000|2021-07-19 11:00:00|2459.4|2453.4|2445.3|2439.3|2465.6|2459.6|2444.8|2438.8|453
1626696000000|2021-07-19 12:00:00|2443.8|2437.8|2440.3|2434.3|2450.3|2444.3|2429|2423|907
1626699600000|2021-07-19 13:00:00|2440|2434|2434.3|2428.3|2449|2443|2432|2426|1201
1626703200000|2021-07-19 14:00:00|2433.8|2427.8|2437.3|2431.3|2444.8|2438.8|2430.3|2424.3|723
1626706800000|2021-07-19 15:00:00|2436.5|2430.5|2427|2421|2440.3|2434.3|2424|2418|685
1626710400000|2021-07-19 16:00:00|2427.3|2421.3|2425.1|2419.1|2431.8|2425.8|2423.5|2417.5|178
1626739200000|2021-07-20 00:00:00|2425.4|2419.4|2431.5|2425.5|2433.6|2427.6|2425.4|2419.4|214
1626742800000|2021-07-20 01:00:00|2431.6|2425.6|2431.8|2425.8|2435.4|2429.4|2426.3|2420.3|520
1626746400000|2021-07-20 02:00:00|2431.5|2425.5|2443.6|2437.6|2444|2438|2430.5|2424.5|449
1626750000000|2021-07-20 03:00:00|2443.9|2437.9|2438.8|2432.8|2447.9|2441.9|2438.3|2432.3|209
1626753600000|2021-07-20 04:00:00|2438.6|2432.6|2437.8|2431.8|2439.4|2433.4|2435.8|2429.8|72
1626757200000|2021-07-20 05:00:00|2437.5|2431.5|2439.4|2433.4|2446.3|2440.3|2434.4|2428.4|300
1626760800000|2021-07-20 06:00:00|2439.3|2433.3|2437|2431|2446.3|2440.3|2434.4|2428.4|422
1626764400000|2021-07-20 07:00:00|2437.3|2431.3|2444.8|2438.8|2448.8|2442.8|2434.8|2428.8|593
1626768000000|2021-07-20 08:00:00|2445|2439|2431.5|2425.5|2448.8|2442.8|2430.8|2424.8|478
1626771600000|2021-07-20 09:00:00|2431.8|2425.8|2439.8|2433.8|2442|2436|2429.8|2423.8|366
1626775200000|2021-07-20 10:00:00|2439.5|2433.5|2445.3|2439.3|2447|2441|2437.8|2431.8|317
1626778800000|2021-07-20 11:00:00|2445|2439|2446.5|2440.5|2447.3|2441.3|2434.8|2428.8|486
1626782400000|2021-07-20 12:00:00|2446.8|2440.8|2443.3|2437.3|2447.3|2441.3|2437.3|2431.3|505
1626786000000|2021-07-20 13:00:00|2443.5|2437.5|2441.3|2435.3|2448.8|2442.8|2427.5|2421.5|1005
1626789600000|2021-07-20 14:00:00|2441.8|2435.8|2459.5|2453.5|2459.8|2453.8|2435.8|2429.8|835
1626793200000|2021-07-20 15:00:00|2459.8|2453.8|2462|2456|2473.5|2467.5|2457.5|2451.5|652
1626796800000|2021-07-20 16:00:00|2462.3|2456.3|2449.9|2443.9|2462.5|2456.5|2442.8|2436.8|314
1626825600000|2021-07-21 00:00:00|2455.4|2449.4|2456.6|2450.6|2456.8|2450.8|2448.8|2442.8|106
1626829200000|2021-07-21 01:00:00|2456.8|2450.8|2449.3|2443.3|2457.5|2451.5|2447.9|2441.9|690
1626832800000|2021-07-21 02:00:00|2449|2443|2436.9|2430.9|2451|2445|2436|2430|494
1626836400000|2021-07-21 03:00:00|2436.5|2430.5|2436|2430|2437.3|2431.3|2428.4|2422.4|408
1626840000000|2021-07-21 04:00:00|2436.3|2430.3|2434.5|2428.5|2437.5|2431.5|2434.5|2428.5|18
1626843600000|2021-07-21 05:00:00|2434.8|2428.8|2433.9|2427.9|2440.6|2434.6|2427.6|2421.6|538
1626847200000|2021-07-21 06:00:00|2434.1|2428.1|2439.8|2433.8|2444.5|2438.5|2432|2426|1411
1626850800000|2021-07-21 07:00:00|2440|2434|2444.3|2438.3|2446.8|2440.8|2432.3|2426.3|415
1626854400000|2021-07-21 08:00:00|2444|2438|2461|2455|2466|2460|2440.5|2434.5|562
1626858000000|2021-07-21 09:00:00|2460.8|2454.8|2455.3|2449.3|2464|2458|2454.3|2448.3|293
1626861600000|2021-07-21 10:00:00|2455.5|2449.5|2455.5|2449.5|2456.5|2450.5|2450.5|2444.5|195
1626865200000|2021-07-21 11:00:00|2456|2450|2453.3|2447.3|2456.3|2450.3|2450.8|2444.8|310
1626868800000|2021-07-21 12:00:00|2453|2447|2448.3|2442.3|2453.8|2447.8|2448|2442|284
1626872400000|2021-07-21 13:00:00|2448|2442|2462.8|2456.8|2463.5|2457.5|2447.8|2441.8|839
1626876000000|2021-07-21 14:00:00|2463|2457|2464.8|2458.8|2467.8|2461.8|2453.3|2447.3|537
1626879600000|2021-07-21 15:00:00|2465.3|2459.3|2462.5|2456.5|2466.8|2460.8|2454.8|2448.8|449
1626883200000|2021-07-21 16:00:00|2462.8|2456.8|2462.4|2456.4|2466.8|2460.8|2461.5|2455.5|139
1626912000000|2021-07-22 00:00:00|2461.6|2455.6|2465.5|2459.5|2465.6|2459.6|2461.6|2455.6|52
1626915600000|2021-07-22 01:00:00|2465.1|2459.1|2458.6|2452.6|2469.1|2463.1|2456.9|2450.9|712
1626919200000|2021-07-22 02:00:00|2458.4|2452.4|2454.8|2448.8|2460.1|2454.1|2451.5|2445.5|473
1626922800000|2021-07-22 03:00:00|2455|2449|2458.3|2452.3|2459.1|2453.1|2454.5|2448.5|271
1626926400000|2021-07-22 04:00:00|2458.5|2452.5|2459|2453|2460.5|2454.5|2458.1|2452.1|38
1626930000000|2021-07-22 05:00:00|2458.8|2452.8|2456.6|2450.6|2459.5|2453.5|2455.1|2449.1|192
1626933600000|2021-07-22 06:00:00|2456.9|2450.9|2464.5|2458.5|2464.5|2458.5|2452.1|2446.1|557
1626937200000|2021-07-22 07:00:00|2464.8|2458.8|2457.3|2451.3|2464.8|2458.8|2456.8|2450.8|242
1626940800000|2021-07-22 08:00:00|2456.8|2450.8|2465|2459|2467.5|2461.5|2455.5|2449.5|246
1626944400000|2021-07-22 09:00:00|2464.8|2458.8|2463.8|2457.8|2468|2462|2462.8|2456.8|188
1626948000000|2021-07-22 10:00:00|2464|2458|2466.5|2460.5|2466.8|2460.8|2462.3|2456.3|131
1626951600000|2021-07-22 11:00:00|2466.3|2460.3|2467|2461|2467.8|2461.8|2463.8|2457.8|239
1626955200000|2021-07-22 12:00:00|2466.8|2460.8|2481.3|2475.3|2482.8|2476.8|2465.8|2459.8|497
1626958800000|2021-07-22 13:00:00|2481|2475|2488.3|2482.3|2491.5|2485.5|2474|2468|859
1626962400000|2021-07-22 14:00:00|2488.5|2482.5|2486.8|2480.8|2491.8|2485.8|2480.5|2474.5|488
1626966000000|2021-07-22 15:00:00|2487|2481|2487.3|2481.3|2488.8|2482.8|2477|2471|432
1626969600000|2021-07-22 16:00:00|2487.5|2481.5|2488.1|2482.1|2488.6|2482.6|2482.8|2476.8|151
1626998400000|2021-07-23 00:00:00|2479|2473|2476.1|2470.1|2479|2473|2474|2468|60
1627002000000|2021-07-23 01:00:00|2476.4|2470.4|2486.4|2480.4|2486.9|2480.9|2475.8|2469.8|466
1627005600000|2021-07-23 02:00:00|2486.6|2480.6|2490.8|2484.8|2491.6|2485.6|2484.3|2478.3|585
1627009200000|2021-07-23 03:00:00|2490.9|2484.9|2483.1|2477.1|2493|2487|2481.9|2475.9|394
1627012800000|2021-07-23 04:00:00|2483|2477|2484|2478|2484.1|2478.1|2481.3|2475.3|39
1627016400000|2021-07-23 05:00:00|2483.5|2477.5|2480.5|2474.5|2489.8|2483.8|2479.8|2473.8|275
1627020000000|2021-07-23 06:00:00|2480.1|2474.1|2484.3|2478.3|2488.8|2482.8|2478.9|2472.9|619
1627023600000|2021-07-23 07:00:00|2484.5|2478.5|2484.3|2478.3|2487|2481|2480.8|2474.8|292
1627027200000|2021-07-23 08:00:00|2484.5|2478.5|2492.3|2486.3|2502.3|2496.3|2484.5|2478.5|355
1627030800000|2021-07-23 09:00:00|2492.5|2486.5|2496.8|2490.8|2497.8|2491.8|2490.5|2484.5|153
1627034400000|2021-07-23 10:00:00|2496.5|2490.5|2497.3|2491.3|2504.8|2498.8|2495.3|2489.3|201
1627038000000|2021-07-23 11:00:00|2497.5|2491.5|2506|2500|2508.8|2502.8|2497|2491|415
1627041600000|2021-07-23 12:00:00|2506.3|2500.3|2507.5|2501.5|2512.8|2506.8|2503.8|2497.8|434
1627045200000|2021-07-23 13:00:00|2507.8|2501.8|2496.8|2490.8|2509.5|2503.5|2495.8|2489.8|1021
1627048800000|2021-07-23 14:00:00|2497|2491|2500.8|2494.8|2504.8|2498.8|2495|2489|419
1627052400000|2021-07-23 15:00:00|2501|2495|2501.5|2495.5|2510.5|2504.5|2500.5|2494.5|488
1627056000000|2021-07-23 16:00:00|2501.8|2495.8|2506.1|2500.1|2507.5|2501.5|2501|2495|196
1627257600000|2021-07-26 00:00:00|2512.3|2501.8|2510|2504|2516.5|2510.5|2509.1|2501.8|70
1627261200000|2021-07-26 01:00:00|2509.8|2503.8|2522.5|2516.5|2525.4|2519.4|2505.5|2499.5|1739
1627264800000|2021-07-26 02:00:00|2522.8|2516.8|2517.3|2511.3|2527.8|2521.8|2517.1|2511.1|550
1627268400000|2021-07-26 03:00:00|2518.3|2512.3|2513.9|2507.9|2519|2513|2506.5|2500.5|618
1627272000000|2021-07-26 04:00:00|2514.1|2508.1|2515|2509|2517|2511|2514.1|2508.1|50
1627275600000|2021-07-26 05:00:00|2515.5|2509.5|2512.8|2506.8|2515.6|2509.6|2502.1|2496.1|612
1627279200000|2021-07-26 06:00:00|2512.6|2506.6|2508.8|2502.8|2512.6|2506.6|2500.1|2494.1|521
1627282800000|2021-07-26 07:00:00|2509.3|2503.3|2500.5|2494.5|2509.5|2503.5|2496.5|2490.5|322
1627286400000|2021-07-26 08:00:00|2500.8|2494.8|2500|2494|2501.5|2495.5|2484.3|2478.3|503
1627290000000|2021-07-26 09:00:00|2500.3|2494.3|2501|2495|2501.5|2495.5|2497.8|2491.8|188
1627293600000|2021-07-26 10:00:00|2501.3|2495.3|2498.3|2492.3|2502.8|2496.8|2497.3|2491.3|169
1627297200000|2021-07-26 11:00:00|2498.5|2492.5|2512.6|2506.6|2512.6|2506.6|2498.5|2492.5|259
1627300800000|2021-07-26 12:00:00|2512.4|2506.4|2518.9|2512.9|2521.8|2515.8|2509.6|2503.6|422
1627304400000|2021-07-26 13:00:00|2519.1|2513.1|2522.5|2516.5|2527.1|2521.1|2516.4|2510.4|955
1627308000000|2021-07-26 14:00:00|2522.3|2516.3|2527.5|2521.5|2528|2522|2521.3|2515.3|459
1627311600000|2021-07-26 15:00:00|2528|2522|2517.8|2511.8|2529|2523|2515.8|2509.8|481
1627315200000|2021-07-26 16:00:00|2518.5|2512.5|2508.6|2502.6|2518.5|2512.5|2500.3|2494.3|294
1627344000000|2021-07-27 00:00:00|2509.6|2503.6|2513.5|2507.5|2513.6|2507.6|2509.4|2503.4|120
1627347600000|2021-07-27 01:00:00|2513.8|2507.8|2519.5|2513.5|2527.5|2521.5|2511.3|2505.3|824
1627351200000|2021-07-27 02:00:00|2519.8|2513.8|2509.8|2503.8|2520.9|2514.9|2504.1|2498.1|443
1627354800000|2021-07-27 03:00:00|2509.6|2503.6|2509.5|2503.5|2511|2505|2500.1|2494.1|290
1627358400000|2021-07-27 04:00:00|2509.6|2503.6|2508.8|2502.8|2510.3|2504.3|2508.3|2502.3|50
1627362000000|2021-07-27 05:00:00|2508.9|2502.9|2509.3|2503.3|2509.8|2503.8|2499.8|2493.8|490
1627365600000|2021-07-27 06:00:00|2508.9|2502.9|2503.8|2497.8|2509.9|2503.9|2497.5|2491.5|882
1627369200000|2021-07-27 07:00:00|2504|2498|2495.3|2489.3|2507.5|2501.5|2482.3|2476.3|731
1627372800000|2021-07-27 08:00:00|2495.5|2489.5|2500.5|2494.5|2505.8|2499.8|2494.3|2488.3|502
1627376400000|2021-07-27 09:00:00|2500.3|2494.3|2502.5|2496.5|2506.3|2500.3|2499.5|2493.5|239
1627380000000|2021-07-27 10:00:00|2502.3|2496.3|2496|2490|2504.5|2498.5|2495.3|2489.3|312
1627383600000|2021-07-27 11:00:00|2495.8|2489.8|2495.8|2489.8|2496.5|2490.5|2485.8|2479.8|401
1627387200000|2021-07-27 12:00:00|2496|2490|2508.5|2502.5|2509.8|2503.8|2495.8|2489.8|428
1627390800000|2021-07-27 13:00:00|2508.3|2502.3|2502.5|2496.5|2509.5|2503.5|2494.8|2488.8|1381
1627394400000|2021-07-27 14:00:00|2502.8|2496.8|2500.3|2494.3|2507.3|2501.3|2489.8|2483.8|688
1627398000000|2021-07-27 15:00:00|2500|2494|2495|2489|2500|2494|2486|2480|579
1627401600000|2021-07-27 16:00:00|2494.8|2488.8|2489.4|2483.4|2494.8|2488.8|2484.8|2478.8|372
1627430400000|2021-07-28 00:00:00|2491.9|2485.9|2492.4|2486.4|2494.3|2488.3|2489.3|2483.3|68
1627434000000|2021-07-28 01:00:00|2492.1|2486.1|2484.6|2478.6|2496.3|2490.3|2484.6|2478.6|886
1627437600000|2021-07-28 02:00:00|2484.5|2478.5|2489.8|2483.8|2491.6|2485.6|2483|2477|459
1627441200000|2021-07-28 03:00:00|2489.5|2483.5|2487.8|2481.8|2492.4|2486.4|2486.1|2480.1|564
1627444800000|2021-07-28 04:00:00|2487.5|2481.5|2489.3|2483.3|2491.1|2485.1|2487.5|2481.5|51
1627448400000|2021-07-28 05:00:00|2489|2483|2484.5|2478.5|2489.3|2483.3|2484|2478|336
1627452000000|2021-07-28 06:00:00|2484.4|2478.4|2483.5|2477.5|2485.4|2479.4|2479.5|2473.5|317
1627455600000|2021-07-28 07:00:00|2483.8|2477.8|2487.3|2481.3|2492.3|2486.3|2480.5|2474.5|329
1627459200000|2021-07-28 08:00:00|2486.5|2480.5|2503.8|2497.8|2505.3|2499.3|2484.5|2478.5|350
1627462800000|2021-07-28 09:00:00|2503.5|2497.5|2507.5|2501.5|2510|2504|2501.3|2495.3|361
1627466400000|2021-07-28 10:00:00|2507.8|2501.8|2508.5|2502.5|2511|2505|2502.3|2496.3|302
1627470000000|2021-07-28 11:00:00|2508.8|2502.8|2509|2503|2512.8|2506.8|2505.8|2499.8|323
1627473600000|2021-07-28 12:00:00|2509.3|2503.3|2516.3|2510.3|2518|2512|2509|2503|461
1627477200000|2021-07-28 13:00:00|2516.5|2510.5|2522.5|2516.5|2523.5|2517.5|2513|2507|886
1627480800000|2021-07-28 14:00:00|2522.8|2516.8|2530.8|2524.8|2532|2526|2521|2515|665
1627484400000|2021-07-28 15:00:00|2531|2525|2531.5|2525.5|2546.5|2540.5|2525.5|2519.5|535
1627488000000|2021-07-28 16:00:00|2531.3|2525.3|2527.6|2521.6|2539.8|2533.8|2525.5|2519.5|219
1627516800000|2021-07-29 00:00:00|2529.9|2523.9|2524.9|2518.9|2529.9|2523.9|2521.3|2515.3|87
1627520400000|2021-07-29 01:00:00|2525.1|2519.1|2529.5|2523.5|2536|2530|2525.1|2519.1|907
1627524000000|2021-07-29 02:00:00|2529.8|2523.8|2530.5|2524.5|2535.8|2529.8|2527.5|2521.5|475
1627527600000|2021-07-29 03:00:00|2530.8|2524.8|2531.3|2525.3|2534.4|2528.4|2529.8|2523.8|270
1627531200000|2021-07-29 04:00:00|2531.1|2525.1|2534.3|2528.3|2534.4|2528.4|2531|2525|26
1627534800000|2021-07-29 05:00:00|2534.5|2528.5|2544.8|2538.8|2545.6|2539.6|2534.5|2528.5|350
1627538400000|2021-07-29 06:00:00|2544.6|2538.6|2548.8|2542.8|2553.4|2547.4|2543.4|2537.4|427
1627542000000|2021-07-29 07:00:00|2548.5|2542.5|2552.3|2546.3|2552.5|2546.5|2543|2537|334
1627545600000|2021-07-29 08:00:00|2551.8|2545.8|2557.8|2551.8|2558.8|2552.8|2550.8|2544.8|263
1627549200000|2021-07-29 09:00:00|2558|2552|2560.3|2554.3|2560.5|2554.5|2552.3|2546.3|260
1627552800000|2021-07-29 10:00:00|2560|2554|2557|2551|2566.3|2560.3|2556|2550|278
1627556400000|2021-07-29 11:00:00|2557.3|2551.3|2546|2540|2562|2556|2545.3|2539.3|393
1627560000000|2021-07-29 12:00:00|2546.3|2540.3|2556.5|2550.5|2556.5|2550.5|2546.3|2540.3|382
1627563600000|2021-07-29 13:00:00|2556.8|2550.8|2573|2567|2573|2567|2555.8|2549.8|804
1627567200000|2021-07-29 14:00:00|2572.8|2566.8|2576|2570|2578|2572|2570.8|2564.8|444
1627570800000|2021-07-29 15:00:00|2575.8|2569.8|2590.3|2584.3|2597.5|2591.5|2574|2568|688
1627574400000|2021-07-29 16:00:00|2590.5|2584.5|2596.9|2590.9|2598.5|2592.5|2590.3|2584.3|245
1627603200000|2021-07-30 00:00:00|2595.9|2589.9|2595.5|2589.5|2598.1|2592.1|2594.3|2588.3|118
1627606800000|2021-07-30 01:00:00|2595.4|2589.4|2589.3|2583.3|2596.4|2590.4|2586.6|2580.6|856
1627610400000|2021-07-30 02:00:00|2589|2583|2595.5|2589.5|2596.3|2590.3|2586|2580|482
1627614000000|2021-07-30 03:00:00|2595.8|2589.8|2600.3|2594.3|2602.5|2596.5|2595.8|2589.8|292
1627617600000|2021-07-30 04:00:00|2600.5|2594.5|2601.1|2595.1|2601.4|2595.4|2596.8|2590.8|56
1627621200000|2021-07-30 05:00:00|2600.9|2594.9|2596.1|2590.1|2602.4|2596.4|2585.8|2579.8|822
1627624800000|2021-07-30 06:00:00|2596.4|2590.4|2606|2600|2607.8|2601.8|2596.4|2590.4|688
1627628400000|2021-07-30 07:00:00|2606.3|2600.3|2617.8|2611.8|2618.3|2612.3|2601.3|2595.3|502
1627632000000|2021-07-30 08:00:00|2617.3|2611.3|2621.9|2615.9|2631.8|2625.8|2615.3|2609.3|549
1627635600000|2021-07-30 09:00:00|2622.1|2616.1|2625.5|2619.5|2626.6|2620.6|2620.4|2614.4|363
1627639200000|2021-07-30 10:00:00|2625.3|2619.3|2637.9|2631.9|2644.4|2638.4|2624.9|2618.9|529
1627642800000|2021-07-30 11:00:00|2637.6|2631.6|2624.1|2618.1|2639.8|2633.8|2620.4|2614.4|626
1627646400000|2021-07-30 12:00:00|2624.5|2618.5|2629|2623|2632.5|2626.5|2624.5|2618.5|799
1627650000000|2021-07-30 13:00:00|2628.9|2622.9|2623.3|2617.3|2633.8|2627.8|2610.5|2604.5|2126
1627653600000|2021-07-30 14:00:00|2623|2617|2591.8|2585.8|2623.3|2617.3|2590.5|2584.5|1833
1627657200000|2021-07-30 15:00:00|2592|2586|2595.5|2589.5|2598.9|2592.9|2585.4|2579.4|1049
1627660800000|2021-07-30 16:00:00|2595.8|2589.8|2597.8|2591.8|2600.4|2594.4|2593.5|2587.5|190
1627862400000|2021-08-02 00:00:00|2602|2593|2608.4|2602.4|2609.1|2603.1|2602|2593|115
1627866000000|2021-08-02 01:00:00|2607.9|2601.9|2606.6|2600.6|2609|2603|2600.8|2594.8|979
1627869600000|2021-08-02 02:00:00|2606.3|2600.3|2606.4|2600.4|2607.4|2601.4|2599.6|2593.6|383
1627873200000|2021-08-02 03:00:00|2606|2600|2616.4|2610.4|2617.3|2611.3|2603.5|2597.5|186
1627876800000|2021-08-02 04:00:00|2616.3|2610.3|2617|2611|2617.3|2611.3|2615.4|2609.4|18
1627880400000|2021-08-02 05:00:00|2616.9|2610.9|2620.9|2614.9|2622|2616|2616.4|2610.4|249
1627884000000|2021-08-02 06:00:00|2620.8|2614.8|2614.5|2608.5|2620.8|2614.8|2611.4|2605.4|394
1627887600000|2021-08-02 07:00:00|2614.4|2608.4|2615.6|2609.6|2620.8|2614.8|2609.6|2603.6|696
1627891200000|2021-08-02 08:00:00|2615.4|2609.4|2620.6|2614.6|2621.1|2615.1|2613.6|2607.6|450
1627894800000|2021-08-02 09:00:00|2620.9|2614.9|2626.6|2620.6|2631.1|2625.1|2620.9|2614.9|486
1627898400000|2021-08-02 10:00:00|2626.9|2620.9|2623.6|2617.6|2630.1|2624.1|2623.1|2617.1|200
1627902000000|2021-08-02 11:00:00|2623.4|2617.4|2631.6|2625.6|2634.9|2628.9|2619.6|2613.6|470
1627905600000|2021-08-02 12:00:00|2631.4|2625.4|2624.9|2618.9|2633.1|2627.1|2622.4|2616.4|499
1627909200000|2021-08-02 13:00:00|2625.1|2619.1|2624.1|2618.1|2632.6|2626.6|2619.9|2613.9|789
1627912800000|2021-08-02 14:00:00|2623.9|2617.9|2619.6|2613.6|2627.6|2621.6|2618.1|2612.1|857
1627916400000|2021-08-02 15:00:00|2619.4|2613.4|2619.9|2613.9|2625.4|2619.4|2611.4|2605.4|890
1627920000000|2021-08-02 16:00:00|2620.1|2614.1|2621.6|2615.6|2622.3|2616.3|2613.6|2607.6|160
1627948800000|2021-08-03 00:00:00|2618.8|2612.8|2614.6|2608.6|2620.4|2614.4|2614.4|2608.4|92
1627952400000|2021-08-03 01:00:00|2614.9|2608.9|2608.4|2602.4|2620.1|2614.1|2602.6|2596.6|674
1627956000000|2021-08-03 02:00:00|2608.1|2602.1|2605.9|2599.9|2608.1|2602.1|2604.6|2598.6|170
1627959600000|2021-08-03 03:00:00|2605.6|2599.6|2607.1|2601.1|2607.9|2601.9|2602.4|2596.4|264
1627963200000|2021-08-03 04:00:00|2606.9|2600.9|2603.6|2597.6|2607.9|2601.9|2602.6|2596.6|62
1627966800000|2021-08-03 05:00:00|2603.4|2597.4|2602.1|2596.1|2606.9|2600.9|2601.4|2595.4|180
1627970400000|2021-08-03 06:00:00|2601.9|2595.9|2601.6|2595.6|2607.9|2601.9|2598.1|2592.1|321
1627974000000|2021-08-03 07:00:00|2601.9|2595.9|2601.9|2595.9|2610.4|2604.4|2599.4|2593.4|379
1627977600000|2021-08-03 08:00:00|2602.1|2596.1|2602.1|2596.1|2604.4|2598.4|2595.4|2589.4|475
1627981200000|2021-08-03 09:00:00|2602.4|2596.4|2595.4|2589.4|2604.9|2598.9|2595.4|2589.4|283
1627984800000|2021-08-03 10:00:00|2595.6|2589.6|2591.6|2585.6|2595.9|2589.9|2587.6|2581.6|355
1627988400000|2021-08-03 11:00:00|2591.4|2585.4|2601.1|2595.1|2605.1|2599.1|2590.1|2584.1|387
1627992000000|2021-08-03 12:00:00|2601.4|2595.4|2593.9|2587.9|2608.9|2602.9|2586.4|2580.4|1261
1627995600000|2021-08-03 13:00:00|2593.6|2587.6|2592.4|2586.4|2597.6|2591.6|2588.6|2582.6|945
1627999200000|2021-08-03 14:00:00|2591.9|2585.9|2592.1|2586.1|2596.1|2590.1|2590.4|2584.4|567
1628002800000|2021-08-03 15:00:00|2592.4|2586.4|2589.6|2583.6|2593.9|2587.9|2586.6|2580.6|486
1628006400000|2021-08-03 16:00:00|2589.4|2583.4|2593.3|2587.3|2594.6|2588.6|2588.9|2582.9|144
1628035200000|2021-08-04 00:00:00|2589.9|2583.9|2587.4|2581.4|2590.8|2584.8|2586.4|2580.4|56
1628038800000|2021-08-04 01:00:00|2587.1|2581.1|2593.9|2587.9|2594.6|2588.6|2586.6|2580.6|222
1628042400000|2021-08-04 02:00:00|2594.4|2588.4|2594.4|2588.4|2594.9|2588.9|2589.6|2583.6|190
1628046000000|2021-08-04 03:00:00|2594.1|2588.1|2593.4|2587.4|2594.4|2588.4|2590.1|2584.1|156
1628049600000|2021-08-04 04:00:00|2593.1|2587.1|2590.1|2584.1|2593.4|2587.4|2590.1|2584.1|42
1628053200000|2021-08-04 05:00:00|2590.4|2584.4|2593.6|2587.6|2594.1|2588.1|2588.1|2582.1|202
1628056800000|2021-08-04 06:00:00|2593.4|2587.4|2596.1|2590.1|2597.4|2591.4|2589.4|2583.4|264
1628060400000|2021-08-04 07:00:00|2595.6|2589.6|2583.3|2577.3|2598.6|2592.6|2581.5|2575.5|301
1628064000000|2021-08-04 08:00:00|2583|2577|2575.6|2569.6|2584|2578|2566|2560|516
1628067600000|2021-08-04 09:00:00|2575.9|2569.9|2580.9|2574.9|2581.9|2575.9|2574.9|2568.9|284
1628071200000|2021-08-04 10:00:00|2581.1|2575.1|2584.6|2578.6|2585.1|2579.1|2576.4|2570.4|205
1628074800000|2021-08-04 11:00:00|2584.9|2578.9|2585.6|2579.6|2585.6|2579.6|2578.6|2572.6|386
1628078400000|2021-08-04 12:00:00|2585.9|2579.9|2579.3|2573.3|2585.9|2579.9|2569.3|2563.3|779
1628082000000|2021-08-04 13:00:00|2579.5|2573.5|2586.3|2580.3|2588.1|2582.1|2577.1|2571.1|949
1628085600000|2021-08-04 14:00:00|2585.9|2579.9|2572.5|2566.5|2586.5|2580.5|2565.6|2559.6|883
1628089200000|2021-08-04 15:00:00|2572.8|2566.8|2571.4|2565.4|2575.5|2569.5|2568.8|2562.8|571
1628092800000|2021-08-04 16:00:00|2571.3|2565.3|2569.8|2563.8|2575.4|2569.4|2568|2562|288
1628121600000|2021-08-05 00:00:00|2572.1|2566.1|2571|2565|2574.1|2568.1|2571|2565|40
1628125200000|2021-08-05 01:00:00|2571.3|2565.3|2569.1|2563.1|2575.4|2569.4|2566.9|2560.9|528
1628128800000|2021-08-05 02:00:00|2568.9|2562.9|2581.3|2575.3|2582.3|2576.3|2568.5|2562.5|471
1628132400000|2021-08-05 03:00:00|2581.5|2575.5|2581.9|2575.9|2584.5|2578.5|2578.8|2572.8|287
1628136000000|2021-08-05 04:00:00|2582.1|2576.1|2576|2570|2582.1|2576.1|2575.5|2569.5|44
1628139600000|2021-08-05 05:00:00|2575.8|2569.8|2573.3|2567.3|2578.1|2572.1|2572.1|2566.1|231
1628143200000|2021-08-05 06:00:00|2573.5|2567.5|2578.6|2572.6|2589.4|2583.4|2572|2566|559
1628146800000|2021-08-05 07:00:00|2578.8|2572.8|2581.3|2575.3|2585.6|2579.6|2577.6|2571.6|481
1628150400000|2021-08-05 08:00:00|2581.1|2575.1|2591|2585|2591.5|2585.5|2579.5|2573.5|413
1628154000000|2021-08-05 09:00:00|2590.8|2584.8|2588.9|2582.9|2591.9|2585.9|2587.4|2581.4|222
1628157600000|2021-08-05 10:00:00|2589.1|2583.1|2584.6|2578.6|2589.6|2583.6|2583.4|2577.4|241
1628161200000|2021-08-05 11:00:00|2584.9|2578.9|2589.9|2583.9|2592.6|2586.6|2584.9|2578.9|321
1628164800000|2021-08-05 12:00:00|2590.1|2584.1|2588.9|2582.9|2591.6|2585.6|2587.1|2581.1|367
1628168400000|2021-08-05 13:00:00|2589.1|2583.1|2583.6|2577.6|2590.6|2584.6|2579.9|2573.9|719
1628172000000|2021-08-05 14:00:00|2583.9|2577.9|2591.1|2585.1|2591.6|2585.6|2583.4|2577.4|374
1628175600000|2021-08-05 15:00:00|2591.4|2585.4|2598.4|2592.4|2598.4|2592.4|2586.9|2580.9|458
1628179200000|2021-08-05 16:00:00|2598.6|2592.6|2591|2585|2598.9|2592.9|2591|2585|132
1628208000000|2021-08-06 00:00:00|2587.9|2581.9|2592.1|2586.1|2592.4|2586.4|2585.4|2579.4|79
1628211600000|2021-08-06 01:00:00|2591.9|2585.9|2594.1|2588.1|2594.6|2588.6|2587.1|2581.1|348
1628215200000|2021-08-06 02:00:00|2594.4|2588.4|2606.1|2600.1|2607.1|2601.1|2593.6|2587.6|436
1628218800000|2021-08-06 03:00:00|2606.4|2600.4|2610.6|2604.6|2612.6|2606.6|2603.9|2597.9|212
1628222400000|2021-08-06 04:00:00|2610.4|2604.4|2610.6|2604.6|2611.4|2605.4|2608.1|2602.1|59
1628226000000|2021-08-06 05:00:00|2610.9|2604.9|2612.9|2606.9|2615.4|2609.4|2610.6|2604.6|302
1628229600000|2021-08-06 06:00:00|2613.1|2607.1|2605.9|2599.9|2613.6|2607.6|2605.1|2599.1|331
1628233200000|2021-08-06 07:00:00|2605.6|2599.6|2612.9|2606.9|2614.9|2608.9|2605.1|2599.1|345
1628236800000|2021-08-06 08:00:00|2613.1|2607.1|2603.9|2597.9|2613.4|2607.4|2603.6|2597.6|297
1628240400000|2021-08-06 09:00:00|2604.1|2598.1|2604.6|2598.6|2608.9|2602.9|2599.4|2593.4|262
1628244000000|2021-08-06 10:00:00|2604.9|2598.9|2607.6|2601.6|2609.6|2603.6|2596.4|2590.4|434
1628247600000|2021-08-06 11:00:00|2607.4|2601.4|2621.6|2615.6|2627.1|2621.1|2604.1|2598.1|492
1628251200000|2021-08-06 12:00:00|2622.4|2616.4|2609.4|2603.4|2622.4|2616.4|2602.1|2596.1|823
1628254800000|2021-08-06 13:00:00|2609.1|2603.1|2596.6|2590.6|2616.6|2610.6|2596.6|2590.6|1222
1628258400000|2021-08-06 14:00:00|2596.9|2590.9|2594.4|2588.4|2606.1|2600.1|2591.9|2585.9|661
1628262000000|2021-08-06 15:00:00|2594.6|2588.6|2581.6|2575.6|2595.9|2589.9|2577.9|2571.9|505
1628265600000|2021-08-06 16:00:00|2581.9|2575.9|2585.4|2579.4|2587.1|2581.1|2581.9|2575.9|130
1628467200000|2021-08-09 00:00:00|2587.8|2577|2580.4|2574.4|2587.8|2580.6|2572.9|2566.9|204
1628470800000|2021-08-09 01:00:00|2580.6|2574.6|2589.9|2583.9|2594.1|2588.1|2578.9|2572.9|690
1628474400000|2021-08-09 02:00:00|2590.1|2584.1|2595.1|2589.1|2599.6|2593.6|2590.1|2584.1|262
1628478000000|2021-08-09 03:00:00|2595.4|2589.4|2597.4|2591.4|2598.4|2592.4|2595.1|2589.1|121
1628481600000|2021-08-09 04:00:00|2597.1|2591.1|2595.4|2589.4|2597.4|2591.4|2591.9|2585.9|93
1628485200000|2021-08-09 05:00:00|2594.9|2588.9|2598.6|2592.6|2599.6|2593.6|2593.9|2587.9|274
1628488800000|2021-08-09 06:00:00|2598.9|2592.9|2586.1|2580.1|2598.9|2592.9|2581.4|2575.4|410
1628492400000|2021-08-09 07:00:00|2586.4|2580.4|2555.6|2549.6|2591.6|2585.6|2551|2545|598
1628496000000|2021-08-09 08:00:00|2555.9|2549.9|2548.9|2542.9|2560.4|2554.4|2545.4|2539.4|423
1628499600000|2021-08-09 09:00:00|2549.1|2543.1|2543.9|2537.9|2551.1|2545.1|2541.4|2535.4|360
1628503200000|2021-08-09 10:00:00|2544.1|2538.1|2544.6|2538.6|2546.9|2540.9|2543.4|2537.4|170
1628506800000|2021-08-09 11:00:00|2544.9|2538.9|2559.6|2553.6|2559.9|2553.9|2543.4|2537.4|452
1628510400000|2021-08-09 12:00:00|2559.4|2553.4|2544.4|2538.4|2559.6|2553.6|2541.9|2535.9|646
1628514000000|2021-08-09 13:00:00|2544.6|2538.6|2557.4|2551.4|2566.9|2560.9|2544.6|2538.6|1463
1628517600000|2021-08-09 14:00:00|2557.1|2551.1|2544.9|2538.9|2558.4|2552.4|2544.4|2538.4|784
1628521200000|2021-08-09 15:00:00|2544.6|2538.6|2554.6|2548.6|2559.1|2553.1|2541.6|2535.6|653
1628524800000|2021-08-09 16:00:00|2554.9|2548.9|2553.5|2547.5|2556.1|2550.1|2550.9|2544.9|89
1628553600000|2021-08-10 00:00:00|2558.1|2552.1|2567.4|2561.4|2568.4|2562.4|2557|2551|137
1628557200000|2021-08-10 01:00:00|2567.6|2561.6|2554.4|2548.4|2568.1|2562.1|2554.1|2548.1|416
1628560800000|2021-08-10 02:00:00|2554.1|2548.1|2559.9|2553.9|2561.6|2555.6|2554.1|2548.1|215
1628564400000|2021-08-10 03:00:00|2559.6|2553.6|2561.9|2555.9|2562.4|2556.4|2557.9|2551.9|116
1628568000000|2021-08-10 04:00:00|2561.6|2555.6|2564.1|2558.1|2565.6|2559.6|2561.4|2555.4|45
1628571600000|2021-08-10 05:00:00|2563.9|2557.9|2563.6|2557.6|2566.6|2560.6|2560.1|2554.1|165
1628575200000|2021-08-10 06:00:00|2563.9|2557.9|2568.9|2562.9|2573.6|2567.6|2561.9|2555.9|351
1628578800000|2021-08-10 07:00:00|2569.1|2563.1|2567.6|2561.6|2574.4|2568.4|2564.9|2558.9|404
1628582400000|2021-08-10 08:00:00|2567.9|2561.9|2573.9|2567.9|2574.6|2568.6|2564.9|2558.9|345
1628586000000|2021-08-10 09:00:00|2573.6|2567.6|2569.6|2563.6|2574.4|2568.4|2568.9|2562.9|116
1628589600000|2021-08-10 10:00:00|2569.4|2563.4|2579.9|2573.9|2579.9|2573.9|2567.9|2561.9|257
1628593200000|2021-08-10 11:00:00|2579.6|2573.6|2588.6|2582.6|2589.9|2583.9|2578.4|2572.4|356
1628596800000|2021-08-10 12:00:00|2588.4|2582.4|2592.4|2586.4|2594.6|2588.6|2585.9|2579.9|645
1628600400000|2021-08-10 13:00:00|2592.1|2586.1|2573.6|2567.6|2592.8|2586.8|2566.4|2560.4|1064
1628604000000|2021-08-10 14:00:00|2573.9|2567.9|2582.4|2576.4|2584.6|2578.6|2568.6|2562.6|1182
1628607600000|2021-08-10 15:00:00|2583.1|2577.1|2584.9|2578.9|2585.4|2579.4|2570.6|2564.6|637
1628611200000|2021-08-10 16:00:00|2585.1|2579.1|2585.9|2579.9|2587.4|2581.4|2583.9|2577.9|124
1628640000000|2021-08-11 00:00:00|2589.4|2583.4|2587.6|2581.6|2589.4|2583.4|2584.4|2578.4|47
1628643600000|2021-08-11 01:00:00|2587.9|2581.9|2592.4|2586.4|2594.4|2588.4|2583.4|2577.4|526
1628647200000|2021-08-11 02:00:00|2592.6|2586.6|2593.9|2587.9|2593.9|2587.9|2583.9|2577.9|367
1628650800000|2021-08-11 03:00:00|2593.6|2587.6|2588.4|2582.4|2596.4|2590.4|2587.9|2581.9|259
1628654400000|2021-08-11 04:00:00|2587.4|2581.4|2591.6|2585.6|2591.6|2585.6|2586.4|2580.4|31
1628658000000|2021-08-11 05:00:00|2591.9|2585.9|2587.4|2581.4|2591.9|2585.9|2582.4|2576.4|239
1628661600000|2021-08-11 06:00:00|2587.1|2581.1|2587.4|2581.4|2590.6|2584.6|2583.1|2577.1|359
1628665200000|2021-08-11 07:00:00|2587.1|2581.1|2591.4|2585.4|2596.6|2590.6|2584.9|2578.9|326
1628668800000|2021-08-11 08:00:00|2591.6|2585.6|2586.9|2580.9|2592.4|2586.4|2584.4|2578.4|309
1628672400000|2021-08-11 09:00:00|2587.1|2581.1|2581.9|2575.9|2589.9|2583.9|2579.4|2573.4|253
1628676000000|2021-08-11 10:00:00|2582.1|2576.1|2581.4|2575.4|2583.9|2577.9|2577.1|2571.1|323
1628679600000|2021-08-11 11:00:00|2581.1|2575.1|2581.6|2575.6|2582.1|2576.1|2577.9|2571.9|318
1628683200000|2021-08-11 12:00:00|2581.9|2575.9|2587.4|2581.4|2593.1|2587.1|2580.1|2574.1|537
1628686800000|2021-08-11 13:00:00|2587.6|2581.6|2590.1|2584.1|2593.9|2587.9|2584.1|2578.1|904
1628690400000|2021-08-11 14:00:00|2589.9|2583.9|2585.1|2579.1|2590.4|2584.4|2579.9|2573.9|469
1628694000000|2021-08-11 15:00:00|2585.4|2579.4|2586.4|2580.4|2591.9|2585.9|2581.4|2575.4|388
1628697600000|2021-08-11 16:00:00|2585.9|2579.9|2591.5|2585.5|2592.8|2586.8|2584.1|2578.1|197
1628726400000|2021-08-12 00:00:00|2592.8|2586.8|2595.9|2589.9|2596.6|2590.6|2592.8|2586.8|34
1628730000000|2021-08-12 01:00:00|2595.6|2589.6|2591.9|2585.9|2596.4|2590.4|2589.1|2583.1|437
1628733600000|2021-08-12 02:00:00|2591.6|2585.6|2590.1|2584.1|2592.4|2586.4|2585.6|2579.6|504
1628737200000|2021-08-12 03:00:00|2590.4|2584.4|2595.4|2589.4|2596.6|2590.6|2588.9|2582.9|407
1628740800000|2021-08-12 04:00:00|2595.1|2589.1|2594.6|2588.6|2596.1|2590.1|2594.4|2588.4|28
1628744400000|2021-08-12 05:00:00|2594.9|2588.9|2588.9|2582.9|2594.9|2588.9|2588.4|2582.4|308
1628748000000|2021-08-12 06:00:00|2589.1|2583.1|2592.6|2586.6|2596.4|2590.4|2587.1|2581.1|300
1628751600000|2021-08-12 07:00:00|2592.4|2586.4|2598.4|2592.4|2599.9|2593.9|2590.9|2584.9|189
1628755200000|2021-08-12 08:00:00|2598.6|2592.6|2606.1|2600.1|2607.1|2601.1|2595.1|2589.1|214
1628758800000|2021-08-12 09:00:00|2606.4|2600.4|2608.1|2602.1|2610.4|2604.4|2602.4|2596.4|174
1628762400000|2021-08-12 10:00:00|2607.9|2601.9|2603.6|2597.6|2609.1|2603.1|2600.9|2594.9|130
1628766000000|2021-08-12 11:00:00|2603.4|2597.4|2600.1|2594.1|2606.5|2600.5|2595.9|2589.9|308
1628769600000|2021-08-12 12:00:00|2600.4|2594.4|2598.1|2592.1|2600.9|2594.9|2593.4|2587.4|360
1628773200000|2021-08-12 13:00:00|2598.4|2592.4|2585.4|2579.4|2598.4|2592.4|2573.6|2567.6|1025
1628776800000|2021-08-12 14:00:00|2585.1|2579.1|2578.9|2572.9|2587.1|2581.1|2577.6|2571.6|581
1628780400000|2021-08-12 15:00:00|2579.1|2573.1|2577.6|2571.6|2588.4|2582.4|2570.6|2564.6|590
1628784000000|2021-08-12 16:00:00|2577.9|2571.9|2579.5|2573.5|2582.6|2576.6|2576.1|2570.1|143
1628812800000|2021-08-13 00:00:00|2582.5|2576.5|2581.9|2575.9|2583.4|2577.4|2581.6|2575.6|39
1628816400000|2021-08-13 01:00:00|2581.6|2575.6|2582.6|2576.6|2584.4|2578.4|2576.9|2570.9|365
1628820000000|2021-08-13 02:00:00|2582.4|2576.4|2589.6|2583.6|2592.9|2586.9|2580.6|2574.6|336
1628823600000|2021-08-13 03:00:00|2589.4|2583.4|2592.1|2586.1|2593.4|2587.4|2588.9|2582.9|243
1628827200000|2021-08-13 04:00:00|2592.4|2586.4|2589.6|2583.6|2592.4|2586.4|2587.6|2581.6|88
1628830800000|2021-08-13 05:00:00|2589.4|2583.4|2588.1|2582.1|2591.6|2585.6|2583.6|2577.6|254
1628834400000|2021-08-13 06:00:00|2588.6|2582.6|2595.6|2589.6|2595.6|2589.6|2586.6|2580.6|292
1628838000000|2021-08-13 07:00:00|2595.9|2589.9|2596.9|2590.9|2599.6|2593.6|2592.1|2586.1|239
1628841600000|2021-08-13 08:00:00|2596.6|2590.6|2595.4|2589.4|2596.6|2590.6|2585.9|2579.9|235
1628845200000|2021-08-13 09:00:00|2595.1|2589.1|2596.4|2590.4|2597.6|2591.6|2589.4|2583.4|181
1628848800000|2021-08-13 10:00:00|2596.1|2590.1|2599.4|2593.4|2599.6|2593.6|2593.4|2587.4|168
1628852400000|2021-08-13 11:00:00|2599.1|2593.1|2592.9|2586.9|2600.6|2594.6|2592.8|2586.8|247
1628856000000|2021-08-13 12:00:00|2593.1|2587.1|2598.4|2592.4|2599.4|2593.4|2590.4|2584.4|289
1628859600000|2021-08-13 13:00:00|2598.6|2592.6|2616.1|2610.1|2617.4|2611.4|2595.9|2589.9|770
1628863200000|2021-08-13 14:00:00|2616.4|2610.4|2613.9|2607.9|2625.4|2619.4|2613.4|2607.4|780
1628866800000|2021-08-13 15:00:00|2614.1|2608.1|2604.6|2598.6|2615.9|2609.9|2599.5|2593.5|687
1628870400000|2021-08-13 16:00:00|2604.4|2598.4|2612|2606|2616.1|2610.1|2603.4|2597.4|167
1629072000000|2021-08-16 00:00:00|2614|2605|2616.6|2610.6|2617.6|2611.6|2613.1|2605|128
1629075600000|2021-08-16 01:00:00|2616.4|2610.4|2617.9|2611.9|2621.4|2615.4|2606.4|2600.4|485
1629079200000|2021-08-16 02:00:00|2617.6|2611.6|2610.9|2604.9|2618.4|2612.4|2607.1|2601.1|289
1629082800000|2021-08-16 03:00:00|2610.6|2604.6|2609.6|2603.6|2610.6|2604.6|2602.6|2596.6|285
1629086400000|2021-08-16 04:00:00|2609.4|2603.4|2606.1|2600.1|2609.4|2603.4|2604.9|2598.9|51
1629090000000|2021-08-16 05:00:00|2606.4|2600.4|2594.9|2588.9|2606.6|2600.6|2594.9|2588.9|168
1629093600000|2021-08-16 06:00:00|2595.1|2589.1|2603.4|2597.4|2604.6|2598.6|2594.1|2588.1|400
1629097200000|2021-08-16 07:00:00|2603.6|2597.6|2607.6|2601.6|2608.4|2602.4|2596.4|2590.4|357
1629100800000|2021-08-16 08:00:00|2607.4|2601.4|2619.6|2613.6|2621.4|2615.4|2606.1|2600.1|361
1629104400000|2021-08-16 09:00:00|2619.4|2613.4|2616.6|2610.6|2625.1|2619.1|2613.9|2607.9|271
1629108000000|2021-08-16 10:00:00|2616.4|2610.4|2612.1|2606.1|2619.4|2613.4|2609.1|2603.1|292
1629111600000|2021-08-16 11:00:00|2612.4|2606.4|2627.6|2621.6|2631.9|2625.9|2609.9|2603.9|522
1629115200000|2021-08-16 12:00:00|2627.4|2621.4|2623.6|2617.6|2631.1|2625.1|2621.6|2615.6|452
1629118800000|2021-08-16 13:00:00|2623.4|2617.4|2610.6|2604.6|2623.4|2617.4|2609.4|2603.4|1127
1629122400000|2021-08-16 14:00:00|2610.9|2604.9|2602.6|2596.6|2613.1|2607.1|2595.9|2589.9|802
1629126000000|2021-08-16 15:00:00|2604.1|2598.1|2610.6|2604.6|2612.4|2606.4|2599.4|2593.4|559
1629129600000|2021-08-16 16:00:00|2610.9|2604.9|2608.5|2602.5|2611.6|2605.6|2607.6|2601.6|88
1629158400000|2021-08-17 00:00:00|2611.6|2605.6|2609.9|2603.9|2613.5|2607.5|2608.1|2602.1|47
1629162000000|2021-08-17 01:00:00|2610.1|2604.1|2613.6|2607.6|2614.1|2608.1|2607.4|2601.4|228
1629165600000|2021-08-17 02:00:00|2613.4|2607.4|2619.4|2613.4|2619.4|2613.4|2611.4|2605.4|141
1629169200000|2021-08-17 03:00:00|2619.1|2613.1|2629.9|2623.9|2634.4|2628.4|2619.1|2613.1|646
1629172800000|2021-08-17 04:00:00|2630.4|2624.4|2628.6|2622.6|2631.1|2625.1|2628.1|2622.1|70
1629176400000|2021-08-17 05:00:00|2628.9|2622.9|2637.9|2631.9|2638.6|2632.6|2627.4|2621.4|523
1629180000000|2021-08-17 06:00:00|2638.1|2632.1|2637.1|2631.1|2639.9|2633.9|2629.4|2623.4|734
1629183600000|2021-08-17 07:00:00|2637.4|2631.4|2635.1|2629.1|2640.4|2634.4|2627.9|2621.9|460
1629187200000|2021-08-17 08:00:00|2635.4|2629.4|2632.9|2626.9|2636.1|2630.1|2629.4|2623.4|330
1629190800000|2021-08-17 09:00:00|2633.1|2627.1|2631.6|2625.6|2634.6|2628.6|2626.9|2620.9|403
1629194400000|2021-08-17 10:00:00|2631.4|2625.4|2628.6|2622.6|2635.1|2629.1|2626.1|2620.1|268
1629198000000|2021-08-17 11:00:00|2628.9|2622.9|2622.1|2616.1|2628.9|2622.9|2618.1|2612.1|492
1629201600000|2021-08-17 12:00:00|2622.4|2616.4|2610.6|2604.6|2626.4|2620.4|2608.4|2602.4|593
1629205200000|2021-08-17 13:00:00|2610.4|2604.4|2603.4|2597.4|2621.6|2615.6|2601.1|2595.1|1115
1629208800000|2021-08-17 14:00:00|2603.1|2597.1|2606.4|2600.4|2613.4|2607.4|2602.9|2596.9|551
1629212400000|2021-08-17 15:00:00|2606.1|2600.1|2601.1|2595.1|2607.1|2601.1|2599.4|2593.4|672
1629216000000|2021-08-17 16:00:00|2600.9|2594.9|2586.3|2580.3|2601.9|2595.9|2583.9|2577.9|391
1629244800000|2021-08-18 00:00:00|2585.4|2579.4|2592.6|2586.6|2594.1|2588.1|2584.6|2578.6|74
1629248400000|2021-08-18 01:00:00|2592.9|2586.9|2602.6|2596.6|2603.6|2597.6|2592.1|2586.1|634
1629252000000|2021-08-18 02:00:00|2602.1|2596.1|2604.4|2598.4|2606.1|2600.1|2599.6|2593.6|334
1629255600000|2021-08-18 03:00:00|2604.6|2598.6|2603.4|2597.4|2608.4|2602.4|2602.6|2596.6|155
1629259200000|2021-08-18 04:00:00|2603.6|2597.6|2602.4|2596.4|2603.9|2597.9|2600.1|2594.1|41
1629262800000|2021-08-18 05:00:00|2602.1|2596.1|2600.6|2594.6|2604.9|2598.9|2597.9|2591.9|254
1629266400000|2021-08-18 06:00:00|2600.1|2594.1|2586.9|2580.9|2600.9|2594.9|2571.6|2565.6|1004
1629270000000|2021-08-18 07:00:00|2586.6|2580.6|2585.3|2579.3|2588.5|2582.5|2565.6|2559.6|561
1629273600000|2021-08-18 08:00:00|2585|2579|2579.8|2573.8|2587.3|2581.3|2576.5|2570.5|429
1629277200000|2021-08-18 09:00:00|2580|2574|2571.4|2565.4|2583.8|2577.8|2571.4|2565.4|348
1629280800000|2021-08-18 10:00:00|2571.6|2565.6|2569.6|2563.6|2571.9|2565.9|2563.1|2557.1|413
1629284400000|2021-08-18 11:00:00|2569.9|2563.9|2574.6|2568.6|2576.9|2570.9|2564.4|2558.4|507
1629288000000|2021-08-18 12:00:00|2574.9|2568.9|2586.5|2580.5|2587|2581|2571.6|2565.6|454
1629291600000|2021-08-18 13:00:00|2586.3|2580.3|2577.6|2571.6|2590.6|2584.6|2574.1|2568.1|1125
1629295200000|2021-08-18 14:00:00|2576.8|2570.8|2556.9|2550.9|2576.8|2570.8|2555|2549|908
1629298800000|2021-08-18 15:00:00|2556.6|2550.6|2563.1|2557.1|2564.1|2558.1|2555.4|2549.4|669
1629302400000|2021-08-18 16:00:00|2562.9|2556.9|2566.8|2560.8|2569.1|2563.1|2562.6|2556.6|201
1629331200000|2021-08-19 00:00:00|2572.4|2566.4|2567.6|2561.6|2573.1|2567.1|2566.4|2560.4|70
1629334800000|2021-08-19 01:00:00|2567.4|2561.4|2565.9|2559.9|2569.1|2563.1|2561.9|2555.9|613
1629338400000|2021-08-19 02:00:00|2565.6|2559.6|2561.9|2555.9|2575.4|2569.4|2561.9|2555.9|423
1629342000000|2021-08-19 03:00:00|2562.1|2556.1|2558.9|2552.9|2564.1|2558.1|2558.6|2552.6|119
1629345600000|2021-08-19 04:00:00|2558.6|2552.6|2553.6|2547.6|2558.6|2552.6|2550.4|2544.4|87
1629349200000|2021-08-19 05:00:00|2553.1|2547.1|2554.4|2548.4|2560.9|2554.9|2550.9|2544.9|268
1629352800000|2021-08-19 06:00:00|2554.6|2548.6|2548.9|2542.9|2556.4|2550.4|2548.9|2542.9|274
1629356400000|2021-08-19 07:00:00|2549.1|2543.1|2539.9|2533.9|2553.3|2547.3|2536.6|2530.6|719
1629360000000|2021-08-19 08:00:00|2539.6|2533.6|2526.4|2520.4|2541.6|2535.6|2523.1|2517.1|659
1629363600000|2021-08-19 09:00:00|2526.6|2520.6|2525.9|2519.9|2527.9|2521.9|2519.4|2513.4|642
1629367200000|2021-08-19 10:00:00|2525.6|2519.6|2530.4|2524.4|2533.6|2527.6|2523.1|2517.1|509
1629370800000|2021-08-19 11:00:00|2530.6|2524.6|2535.6|2529.6|2537.6|2531.6|2524.6|2518.6|597
1629374400000|2021-08-19 12:00:00|2535.9|2529.9|2545.1|2539.1|2548.6|2542.6|2534.4|2528.4|816
1629378000000|2021-08-19 13:00:00|2545.6|2539.6|2554.4|2548.4|2560.6|2554.6|2533.8|2527.8|1424
1629381600000|2021-08-19 14:00:00|2553.8|2547.8|2547.9|2541.9|2555.9|2549.9|2541.1|2535.1|716
1629385200000|2021-08-19 15:00:00|2547.6|2541.6|2546.9|2540.9|2555.4|2549.4|2540.9|2534.9|579
1629388800000|2021-08-19 16:00:00|2547.1|2541.1|2546.8|2540.8|2549.9|2543.9|2542.4|2536.4|108
1629417600000|2021-08-20 00:00:00|2546.9|2540.9|2552.1|2546.1|2552.9|2546.9|2545.6|2539.6|47
1629421200000|2021-08-20 01:00:00|2552.4|2546.4|2558.1|2552.1|2559.6|2553.6|2550.4|2544.4|622
1629424800000|2021-08-20 02:00:00|2557.9|2551.9|2571.6|2565.6|2572.9|2566.9|2557.6|2551.6|460
1629428400000|2021-08-20 03:00:00|2571.9|2565.9|2571.6|2565.6|2576.4|2570.4|2568.9|2562.9|480
1629432000000|2021-08-20 04:00:00|2571.4|2565.4|2568.9|2562.9|2572.9|2566.9|2568.9|2562.9|48
1629435600000|2021-08-20 05:00:00|2569.1|2563.1|2571.4|2565.4|2574.1|2568.1|2565.6|2559.6|471
1629439200000|2021-08-20 06:00:00|2571.1|2565.1|2568.1|2562.1|2574.6|2568.6|2566.9|2560.9|374
1629442800000|2021-08-20 07:00:00|2568.4|2562.4|2560.6|2554.6|2571.6|2565.6|2556.9|2550.9|615
1629446400000|2021-08-20 08:00:00|2559.9|2553.9|2563.4|2557.4|2567.6|2561.6|2553.1|2547.1|452
1629450000000|2021-08-20 09:00:00|2563.6|2557.6|2566.1|2560.1|2567.6|2561.6|2559.1|2553.1|309
1629453600000|2021-08-20 10:00:00|2565.9|2559.9|2558.4|2552.4|2566.6|2560.6|2558.4|2552.4|212
1629457200000|2021-08-20 11:00:00|2558.1|2552.1|2555.9|2549.9|2561.9|2555.9|2553.6|2547.6|337
1629460800000|2021-08-20 12:00:00|2556.1|2550.1|2557.6|2551.6|2558.4|2552.4|2552.1|2546.1|428
1629464400000|2021-08-20 13:00:00|2557.4|2551.4|2573.9|2567.9|2583.4|2577.4|2556.9|2550.9|1748
1629468000000|2021-08-20 14:00:00|2574.8|2568.8|2563.6|2557.6|2576.9|2570.9|2559.9|2553.9|1290
1629471600000|2021-08-20 15:00:00|2563.4|2557.4|2555.6|2549.6|2567.4|2561.4|2545.4|2539.4|921
1629475200000|2021-08-20 16:00:00|2555.9|2549.9|2559.5|2553.5|2561.9|2555.9|2555.4|2549.4|159
1629676800000|2021-08-23 00:00:00|2558.3|2549.3|2566.4|2560.4|2567.6|2561.6|2558.3|2549.3|46
1629680400000|2021-08-23 01:00:00|2565.6|2559.6|2581.6|2575.6|2582.1|2576.1|2564.4|2558.4|577
1629684000000|2021-08-23 02:00:00|2581.9|2575.9|2589.9|2583.9|2599.4|2593.4|2579.9|2573.9|554
1629687600000|2021-08-23 03:00:00|2590.1|2584.1|2591.9|2585.9|2605.9|2599.9|2589.9|2583.9|701
1629691200000|2021-08-23 04:00:00|2591.4|2585.4|2589.6|2583.6|2592.1|2586.1|2589.1|2583.1|40
1629694800000|2021-08-23 05:00:00|2589.4|2583.4|2587.9|2581.9|2593.9|2587.9|2583.6|2577.6|526
1629698400000|2021-08-23 06:00:00|2588.6|2582.6|2589.9|2583.9|2591.4|2585.4|2577.4|2571.4|595
1629702000000|2021-08-23 07:00:00|2590.1|2584.1|2572.1|2566.1|2590.6|2584.6|2566.4|2560.4|582
1629705600000|2021-08-23 08:00:00|2571.9|2565.9|2585.9|2579.9|2589.6|2583.6|2570.4|2564.4|573
1629709200000|2021-08-23 09:00:00|2586.1|2580.1|2589.9|2583.9|2590.4|2584.4|2577.4|2571.4|362
1629712800000|2021-08-23 10:00:00|2590.1|2584.1|2582.1|2576.1|2591.6|2585.6|2579.9|2573.9|286
1629716400000|2021-08-23 11:00:00|2582.4|2576.4|2591.4|2585.4|2593.9|2587.9|2582.1|2576.1|356
1629720000000|2021-08-23 12:00:00|2591.6|2585.6|2596.6|2590.6|2596.6|2590.6|2587.1|2581.1|453
1629723600000|2021-08-23 13:00:00|2596.9|2590.9|2604.6|2598.6|2606.6|2600.6|2590.4|2584.4|893
1629727200000|2021-08-23 14:00:00|2605.1|2599.1|2607.4|2601.4|2607.6|2601.6|2600.4|2594.4|652
1629730800000|2021-08-23 15:00:00|2607.6|2601.6|2606.9|2600.9|2607.6|2601.6|2596.9|2590.9|568
1629734400000|2021-08-23 16:00:00|2606.6|2600.6|2599.8|2593.8|2607.1|2601.1|2596.4|2590.4|193
1629763200000|2021-08-24 00:00:00|2598.6|2592.6|2598.6|2592.6|2600.6|2594.6|2596.9|2590.9|52
1629766800000|2021-08-24 01:00:00|2598.4|2592.4|2600.1|2594.1|2601.1|2595.1|2595.6|2589.6|715
1629770400000|2021-08-24 02:00:00|2599.9|2593.9|2602.6|2596.6|2605.6|2599.6|2598.4|2592.4|248
1629774000000|2021-08-24 03:00:00|2602.9|2596.9|2599.4|2593.4|2603.4|2597.4|2595.6|2589.6|178
1629777600000|2021-08-24 04:00:00|2599.6|2593.6|2599.1|2593.1|2600.1|2594.1|2598.6|2592.6|12
1629781200000|2021-08-24 05:00:00|2599.4|2593.4|2601.9|2595.9|2604.1|2598.1|2598.9|2592.9|192
1629784800000|2021-08-24 06:00:00|2602.1|2596.1|2608.6|2602.6|2613.1|2607.1|2601.4|2595.4|494
1629788400000|2021-08-24 07:00:00|2608.9|2602.9|2601.4|2595.4|2611.6|2605.6|2598.5|2592.5|405
1629792000000|2021-08-24 08:00:00|2601.6|2595.6|2620.9|2614.9|2621.1|2615.1|2600.9|2594.9|329
1629795600000|2021-08-24 09:00:00|2620.6|2614.6|2618.1|2612.1|2622.1|2616.1|2615.1|2609.1|230
1629799200000|2021-08-24 10:00:00|2618.4|2612.4|2624.1|2618.1|2630.6|2624.6|2618.4|2612.4|305
1629802800000|2021-08-24 11:00:00|2623.9|2617.9|2628.4|2622.4|2632|2626|2619.1|2613.1|299
1629806400000|2021-08-24 12:00:00|2628.6|2622.6|2621.4|2615.4|2630.1|2624.1|2619.6|2613.6|517
1629810000000|2021-08-24 13:00:00|2622.1|2616.1|2632|2626|2638.9|2632.9|2622.1|2616.1|908
1629813600000|2021-08-24 14:00:00|2632.3|2626.3|2629.6|2623.6|2637.6|2631.6|2626.4|2620.4|643
1629817200000|2021-08-24 15:00:00|2629.9|2623.9|2614.9|2608.9|2632.4|2626.4|2612.4|2606.4|647
1629820800000|2021-08-24 16:00:00|2614.6|2608.6|2612.1|2606.1|2616.6|2610.6|2607.4|2601.4|153
1629849600000|2021-08-25 00:00:00|2610.4|2604.4|2606.1|2600.1|2610.5|2604.5|2603.6|2597.6|94
1629853200000|2021-08-25 01:00:00|2605.9|2599.9|2631.1|2625.1|2632.1|2626.1|2605.9|2599.9|947
1629856800000|2021-08-25 02:00:00|2631.4|2625.4|2628.9|2622.9|2631.6|2625.6|2622.6|2616.6|499
1629860400000|2021-08-25 03:00:00|2628.6|2622.6|2622.6|2616.6|2629.9|2623.9|2619.4|2613.4|224
1629864000000|2021-08-25 04:00:00|2622.9|2616.9|2621.9|2615.9|2624.4|2618.4|2621.9|2615.9|43
1629867600000|2021-08-25 05:00:00|2622.1|2616.1|2627.9|2621.9|2628.1|2622.1|2620.9|2614.9|243
1629871200000|2021-08-25 06:00:00|2628.1|2622.1|2623.6|2617.6|2630.1|2624.1|2618.1|2612.1|527
1629874800000|2021-08-25 07:00:00|2624.9|2618.9|2625.6|2619.6|2629.9|2623.9|2616.6|2610.6|470
1629878400000|2021-08-25 08:00:00|2625.9|2619.9|2635.9|2629.9|2636.9|2630.9|2625.9|2619.9|236
1629882000000|2021-08-25 09:00:00|2635.6|2629.6|2634.9|2628.9|2636.9|2630.9|2634.3|2628.3|117
1629885600000|2021-08-25 10:00:00|2635.1|2629.1|2636.1|2630.1|2637.1|2631.1|2634.1|2628.1|94
1629889200000|2021-08-25 11:00:00|2635.9|2629.9|2633.1|2627.1|2636.6|2630.6|2630.9|2624.9|235
1629892800000|2021-08-25 12:00:00|2632.9|2626.9|2631.9|2625.9|2634.9|2628.9|2630.8|2624.8|248
1629896400000|2021-08-25 13:00:00|2631.6|2625.6|2619.6|2613.6|2631.6|2625.6|2618.9|2612.9|682
1629900000000|2021-08-25 14:00:00|2619.9|2613.9|2617.1|2611.1|2626.4|2620.4|2614.9|2608.9|535
1629903600000|2021-08-25 15:00:00|2617.4|2611.4|2617.9|2611.9|2625.6|2619.6|2614.6|2608.6|416
1629907200000|2021-08-25 16:00:00|2618.1|2612.1|2621.5|2615.5|2622.8|2616.8|2617.9|2611.9|141
1629936000000|2021-08-26 00:00:00|2622.4|2616.4|2626.4|2620.4|2627.3|2621.3|2622.4|2616.4|62
1629939600000|2021-08-26 01:00:00|2626.6|2620.6|2625.4|2619.4|2628.6|2622.6|2619.9|2613.9|505
1629943200000|2021-08-26 02:00:00|2625.6|2619.6|2614.4|2608.4|2625.6|2619.6|2614.4|2608.4|328
1629946800000|2021-08-26 03:00:00|2614.1|2608.1|2612.4|2606.4|2615.1|2609.1|2610.6|2604.6|175
1629950400000|2021-08-26 04:00:00|2612.6|2606.6|2610.9|2604.9|2612.9|2606.9|2610.9|2604.9|36
1629954000000|2021-08-26 05:00:00|2610.6|2604.6|2608.6|2602.6|2611.9|2605.9|2606.9|2600.9|206
1629957600000|2021-08-26 06:00:00|2608.9|2602.9|2604.5|2598.5|2610.6|2604.6|2602.3|2596.3|386
1629961200000|2021-08-26 07:00:00|2604.3|2598.3|2599.9|2593.9|2604.8|2598.8|2597.4|2591.4|437
1629964800000|2021-08-26 08:00:00|2599.6|2593.6|2614.1|2608.1|2617|2611|2597.1|2591.1|389
1629968400000|2021-08-26 09:00:00|2613.9|2607.9|2606.4|2600.4|2614.4|2608.4|2605.6|2599.6|198
1629972000000|2021-08-26 10:00:00|2606.6|2600.6|2605.4|2599.4|2609.1|2603.1|2599.9|2593.9|171
1629975600000|2021-08-26 11:00:00|2605.1|2599.1|2615.4|2609.4|2620|2614|2603.1|2597.1|402
1629979200000|2021-08-26 12:00:00|2615.6|2609.6|2618.4|2612.4|2620.1|2614.1|2611.9|2605.9|349
1629982800000|2021-08-26 13:00:00|2618.6|2612.6|2636.8|2630.8|2637.3|2631.3|2615.4|2609.4|832
1629986400000|2021-08-26 14:00:00|2636.5|2630.5|2624.6|2618.6|2641.6|2635.6|2623.4|2617.4|700
1629990000000|2021-08-26 15:00:00|2624.4|2618.4|2619.4|2613.4|2630.4|2624.4|2618.4|2612.4|459
1629993600000|2021-08-26 16:00:00|2619.1|2613.1|2626|2620|2627.6|2621.6|2619.1|2613.1|193
1630022400000|2021-08-27 00:00:00|2624.6|2618.6|2623.4|2617.4|2627.4|2621.4|2621.1|2615.1|60
1630026000000|2021-08-27 01:00:00|2623.1|2617.1|2628.4|2622.4|2636.1|2630.1|2622.9|2616.9|675
1630029600000|2021-08-27 02:00:00|2628.1|2622.1|2630.9|2624.9|2635.1|2629.1|2627.1|2621.1|435
1630033200000|2021-08-27 03:00:00|2631.1|2625.1|2628.9|2622.9|2633.4|2627.4|2627.6|2621.6|145
1630036800000|2021-08-27 04:00:00|2628.6|2622.6|2626.4|2620.4|2630.1|2624.1|2625.6|2619.6|62
1630040400000|2021-08-27 05:00:00|2626.9|2620.9|2634.1|2628.1|2634.4|2628.4|2622.6|2616.6|511
1630044000000|2021-08-27 06:00:00|2634.6|2628.6|2657.4|2651.4|2659.4|2653.4|2632.9|2626.9|970
1630047600000|2021-08-27 07:00:00|2658.6|2652.6|2666.3|2660.3|2666.5|2660.5|2646.9|2640.9|648
1630051200000|2021-08-27 08:00:00|2666.1|2660.1|2659.3|2653.3|2668|2662|2651.4|2645.4|476
1630054800000|2021-08-27 09:00:00|2659|2653|2655.8|2649.8|2659.5|2653.5|2649.1|2643.1|365
1630058400000|2021-08-27 10:00:00|2656|2650|2658.3|2652.3|2658.8|2652.8|2651.1|2645.1|311
1630062000000|2021-08-27 11:00:00|2658.5|2652.5|2659.1|2653.1|2662.5|2656.5|2651.1|2645.1|411
1630065600000|2021-08-27 12:00:00|2658.9|2652.9|2663.4|2657.4|2669.4|2663.4|2655.9|2649.9|537
1630069200000|2021-08-27 13:00:00|2663.6|2657.6|2679.1|2673.1|2684.8|2678.8|2662.6|2656.6|1232
1630072800000|2021-08-27 14:00:00|2679.8|2673.8|2672.1|2666.1|2700.6|2694.6|2659|2653|1506
1630076400000|2021-08-27 15:00:00|2672.4|2666.4|2641.6|2635.6|2672.6|2666.6|2640.9|2634.9|1137
1630080000000|2021-08-27 16:00:00|2641.9|2635.9|2653.4|2647.4|2653.6|2647.6|2634.1|2628.1|367
1630368000000|2021-08-31 00:00:00|2705.3|2699.3|2704.9|2698.9|2707.6|2701.6|2703.1|2697.1|154
1630371600000|2021-08-31 01:00:00|2705.1|2699.1|2708.1|2702.1|2718.9|2712.9|2704.4|2698.4|1149
1630375200000|2021-08-31 02:00:00|2707.9|2701.9|2709.9|2703.9|2710.4|2704.4|2703.4|2697.4|499
1630378800000|2021-08-31 03:00:00|2710.1|2704.1|2702.4|2696.4|2711.9|2705.9|2698.6|2692.6|440
1630382400000|2021-08-31 04:00:00|2702.1|2696.1|2708.4|2702.4|2708.4|2702.4|2701.9|2695.9|52
1630386000000|2021-08-31 05:00:00|2708.6|2702.6|2712.6|2706.6|2716.9|2710.9|2706.6|2700.6|406
1630389600000|2021-08-31 06:00:00|2712.4|2706.4|2721.1|2715.1|2729.4|2723.4|2708.6|2702.6|812
1630393200000|2021-08-31 07:00:00|2720.9|2714.9|2699.4|2693.4|2722.1|2716.1|2694.5|2688.5|637
1630396800000|2021-08-31 08:00:00|2699.1|2693.1|2704.9|2698.9|2709.4|2703.4|2692.3|2686.3|521
1630400400000|2021-08-31 09:00:00|2704.6|2698.6|2691.5|2685.5|2706.6|2700.6|2689|2683|351
1630404000000|2021-08-31 10:00:00|2691.8|2685.8|2686.5|2680.5|2694|2688|2683.5|2677.5|488
1630407600000|2021-08-31 11:00:00|2686.3|2680.3|2700.9|2694.9|2705.6|2699.6|2683.5|2677.5|848
1630411200000|2021-08-31 12:00:00|2700.6|2694.6|2704.8|2698.8|2708.4|2702.4|2697.1|2691.1|650
1630414800000|2021-08-31 13:00:00|2705.3|2699.3|2696.4|2690.4|2707.8|2701.8|2687.4|2681.4|1152
1630418400000|2021-08-31 14:00:00|2696.1|2690.1|2702.9|2696.9|2716.5|2710.5|2696.1|2690.1|1041
1630422000000|2021-08-31 15:00:00|2703.1|2697.1|2717.8|2711.8|2724.4|2718.4|2700.4|2694.4|1276
1630425600000|2021-08-31 16:00:00|2718|2712|2717.9|2711.9|2725.3|2719.3|2714.1|2708.1|220
1630454400000|2021-09-01 00:00:00|2714.1|2708.1|2720.9|2714.9|2722.1|2716.1|2712.4|2706.4|188
1630458000000|2021-09-01 01:00:00|2721.1|2715.1|2709.9|2703.9|2721.1|2715.1|2708.9|2702.9|1419
1630461600000|2021-09-01 02:00:00|2709.4|2703.4|2709.9|2703.9|2718.4|2712.4|2705.1|2699.1|791
1630465200000|2021-09-01 03:00:00|2710.1|2704.1|2719.4|2713.4|2721.9|2715.9|2708.6|2702.6|486
1630468800000|2021-09-01 04:00:00|2719.1|2713.1|2720.9|2714.9|2723.9|2717.9|2718.9|2712.9|112
1630472400000|2021-09-01 05:00:00|2721.1|2715.1|2709.1|2703.1|2721.1|2715.1|2708.6|2702.6|479
1630476000000|2021-09-01 06:00:00|2708.6|2702.6|2695.4|2689.4|2708.6|2702.6|2690.6|2684.6|574
1630479600000|2021-09-01 07:00:00|2697.1|2691.1|2702.1|2696.1|2706.4|2700.4|2695.5|2689.5|502
1630483200000|2021-09-01 08:00:00|2701.9|2695.9|2698.6|2692.6|2705.6|2699.6|2694.1|2688.1|541
1630486800000|2021-09-01 09:00:00|2698.4|2692.4|2685.9|2679.9|2699.1|2693.1|2681.9|2675.9|623
1630490400000|2021-09-01 10:00:00|2685.6|2679.6|2674.6|2668.6|2687.4|2681.4|2667.6|2661.6|640
1630494000000|2021-09-01 11:00:00|2674.9|2668.9|2667.6|2661.6|2676.6|2670.6|2664.9|2658.9|529
1630497600000|2021-09-01 12:00:00|2667.9|2661.9|2678.9|2672.9|2680.4|2674.4|2665.6|2659.6|610
1630501200000|2021-09-01 13:00:00|2679.1|2673.1|2676.1|2670.1|2679.6|2673.6|2664.6|2658.6|1052
1630504800000|2021-09-01 14:00:00|2675.9|2669.9|2689|2683|2690.8|2684.8|2673.6|2667.6|754
1630508400000|2021-09-01 15:00:00|2689.6|2683.6|2692|2686|2696.5|2690.5|2681.5|2675.5|575
1630512000000|2021-09-01 16:00:00|2691.3|2685.3|2690.8|2684.8|2694.4|2688.4|2690.6|2684.6|170
1630540800000|2021-09-02 00:00:00|2695.5|2689.5|2696.4|2690.4|2699.4|2693.4|2694.1|2688.1|103
1630544400000|2021-09-02 01:00:00|2696.9|2690.9|2699.6|2693.6|2702.9|2696.9|2696.4|2690.4|444
1630548000000|2021-09-02 02:00:00|2699.9|2693.9|2718.9|2712.9|2721.6|2715.6|2699.1|2693.1|601
1630551600000|2021-09-02 03:00:00|2718.6|2712.6|2722.9|2716.9|2735.1|2729.1|2718.6|2712.6|576
1630555200000|2021-09-02 04:00:00|2722.6|2716.6|2721.9|2715.9|2723.9|2717.9|2721.6|2715.6|29
1630558800000|2021-09-02 05:00:00|2722.4|2716.4|2726.4|2720.4|2727.4|2721.4|2721.1|2715.1|412
1630562400000|2021-09-02 06:00:00|2726.6|2720.6|2729.9|2723.9|2737.1|2731.1|2722.4|2716.4|760
1630566000000|2021-09-02 07:00:00|2729.1|2723.1|2725.1|2719.1|2732.6|2726.6|2720.4|2714.4|378
1630569600000|2021-09-02 08:00:00|2724.9|2718.9|2723.4|2717.4|2725.4|2719.4|2718.6|2712.6|206
1630573200000|2021-09-02 09:00:00|2723.1|2717.1|2720.6|2714.6|2725.6|2719.6|2719.6|2713.6|225
1630576800000|2021-09-02 10:00:00|2720.4|2714.4|2709.4|2703.4|2720.4|2714.4|2708.9|2702.9|460
1630580400000|2021-09-02 11:00:00|2709.1|2703.1|2710.1|2704.1|2714.4|2708.4|2705.1|2699.1|698
1630584000000|2021-09-02 12:00:00|2709.9|2703.9|2692.9|2686.9|2710.1|2704.1|2690.9|2684.9|1059
1630587600000|2021-09-02 13:00:00|2693.1|2687.1|2696.1|2690.1|2701.1|2695.1|2688.9|2682.9|1917
1630591200000|2021-09-02 14:00:00|2695.9|2689.9|2686.9|2680.9|2696.1|2690.1|2686.6|2680.6|856
1630594800000|2021-09-02 15:00:00|2686.6|2680.6|2696.4|2690.4|2701.9|2695.9|2685.4|2679.4|588
1630598400000|2021-09-02 16:00:00|2696.6|2690.6|2696.4|2690.4|2698.9|2692.9|2690.6|2684.6|138
1630627200000|2021-09-03 00:00:00|2700.9|2694.9|2709.8|2703.8|2710|2704|2700.9|2694.9|108
1630630800000|2021-09-03 01:00:00|2709.5|2703.5|2696.3|2690.3|2709.5|2703.5|2694|2688|637
1630634400000|2021-09-03 02:00:00|2696|2690|2701|2695|2706.3|2700.3|2695|2689|576
1630638000000|2021-09-03 03:00:00|2701.1|2695.1|2705.3|2699.3|2706.5|2700.5|2699.3|2693.3|281
1630641600000|2021-09-03 04:00:00|2705|2699|2703.4|2697.4|2706.8|2700.8|2702.3|2696.3|54
1630645200000|2021-09-03 05:00:00|2703.8|2697.8|2704.3|2698.3|2707|2701|2700.1|2694.1|231
1630648800000|2021-09-03 06:00:00|2704|2698|2692.9|2686.9|2706.8|2700.8|2691.8|2685.8|682
1630652400000|2021-09-03 07:00:00|2693.1|2687.1|2691|2685|2698.9|2692.9|2682|2676|564
1630656000000|2021-09-03 08:00:00|2690.8|2684.8|2699.5|2693.5|2709|2703|2690.1|2684.1|457
1630659600000|2021-09-03 09:00:00|2699.4|2693.4|2702.4|2696.4|2706.5|2700.5|2694.5|2688.5|353
1630663200000|2021-09-03 10:00:00|2702.5|2696.5|2705|2699|2706.8|2700.8|2698.9|2692.9|329
1630666800000|2021-09-03 11:00:00|2704.9|2698.9|2707|2701|2710|2704|2701.4|2695.4|406
1630670400000|2021-09-03 12:00:00|2707.3|2701.3|2730.6|2724.6|2730.6|2724.6|2707.3|2701.3|896
1630674000000|2021-09-03 13:00:00|2730.8|2724.8|2728.5|2722.5|2735.6|2729.6|2710.5|2704.5|948
1630677600000|2021-09-03 14:00:00|2728.6|2722.6|2728|2722|2731.8|2725.8|2724.3|2718.3|972
1630681200000|2021-09-03 15:00:00|2728.3|2722.3|2732.4|2726.4|2735.4|2729.4|2727.5|2721.5|487
1630684800000|2021-09-03 16:00:00|2732.3|2726.3|2731.8|2725.8|2733.5|2727.5|2728.8|2722.8|134
1630886400000|2021-09-06 00:00:00|2736.5|2727.5|2762.3|2756.3|2766.6|2760.6|2736.5|2727.5|285
1630890000000|2021-09-06 01:00:00|2762.1|2756.1|2747.3|2741.3|2778.5|2772.5|2744|2738|2037
1630893600000|2021-09-06 02:00:00|2747.1|2741.1|2756.5|2750.5|2758.5|2752.5|2745.9|2739.9|966
1630897200000|2021-09-06 03:00:00|2756.3|2750.3|2754|2748|2757.8|2751.8|2750.3|2744.3|382
1630900800000|2021-09-06 04:00:00|2753.8|2747.8|2756.8|2750.8|2761.3|2755.3|2753.8|2747.8|109
1630904400000|2021-09-06 05:00:00|2757|2751|2756.8|2750.8|2757.8|2751.8|2749|2743|321
1630908000000|2021-09-06 06:00:00|2756.5|2750.5|2764.6|2758.6|2770.4|2764.4|2754.6|2748.6|973
1630911600000|2021-09-06 07:00:00|2764.4|2758.4|2756.4|2750.4|2765.9|2759.9|2749.6|2743.6|477
1630915200000|2021-09-06 08:00:00|2756.6|2750.6|2760.4|2754.4|2765.9|2759.9|2756.6|2750.6|307
1630918800000|2021-09-06 09:00:00|2760.1|2754.1|2756.6|2750.6|2762.6|2756.6|2756.4|2750.4|253
1630922400000|2021-09-06 10:00:00|2756.9|2750.9|2759.9|2753.9|2761.1|2755.1|2756.4|2750.4|179
1630926000000|2021-09-06 11:00:00|2759.1|2753.1|2759.9|2753.9|2764.4|2758.4|2758.4|2752.4|226
1630929600000|2021-09-06 12:00:00|2759.6|2753.6|2757.9|2751.9|2760.9|2754.9|2756.1|2750.1|249
1630933200000|2021-09-06 13:00:00|2757.6|2751.6|2769.1|2763.1|2769.4|2763.4|2753.1|2747.1|711
1630936800000|2021-09-06 14:00:00|2769.4|2763.4|2781|2775|2784.8|2778.8|2768.6|2762.6|550
1630940400000|2021-09-06 15:00:00|2780.8|2774.8|2767.9|2761.9|2784.8|2778.8|2765|2759|504
1630944000000|2021-09-06 16:00:00|2768|2762|2775.4|2769.4|2777|2771|2768|2762|165
1630972800000|2021-09-07 00:00:00|2773.3|2767.3|2771.8|2765.8|2774.8|2768.8|2771.1|2765.1|59
1630976400000|2021-09-07 01:00:00|2772|2766|2765.8|2759.8|2774.3|2768.3|2762.3|2756.3|492
1630980000000|2021-09-07 02:00:00|2765.5|2759.5|2765.8|2759.8|2770.3|2764.3|2764.3|2758.3|311
1630983600000|2021-09-07 03:00:00|2765.5|2759.5|2767.5|2761.5|2768.8|2762.8|2765|2759|195
1630987200000|2021-09-07 04:00:00|2767.3|2761.3|2768.6|2762.6|2769.1|2763.1|2767.3|2761.3|29
1630990800000|2021-09-07 05:00:00|2768.8|2762.8|2780.5|2774.5|2782.6|2776.6|2766|2760|430
1630994400000|2021-09-07 06:00:00|2780.8|2774.8|2768.3|2762.3|2782.8|2776.8|2764.5|2758.5|479
1630998000000|2021-09-07 07:00:00|2768|2762|2764.3|2758.3|2768|2762|2754.5|2748.5|487
1631001600000|2021-09-07 08:00:00|2764.4|2758.4|2777.8|2771.8|2777.8|2771.8|2758|2752|413
1631005200000|2021-09-07 09:00:00|2777.6|2771.6|2767.6|2761.6|2777.8|2771.8|2766.9|2760.9|350
1631008800000|2021-09-07 10:00:00|2767.4|2761.4|2769.9|2763.9|2771.6|2765.6|2766.4|2760.4|173
1631012400000|2021-09-07 11:00:00|2770.1|2764.1|2761.4|2755.4|2771.6|2765.6|2757.1|2751.1|253
1631016000000|2021-09-07 12:00:00|2760.9|2754.9|2766.1|2760.1|2766.4|2760.4|2757.9|2751.9|428
1631019600000|2021-09-07 13:00:00|2766.4|2760.4|2774.8|2768.8|2777.1|2771.1|2761.9|2755.9|756
1631023200000|2021-09-07 14:00:00|2774.4|2768.4|2759.4|2753.4|2775.9|2769.9|2756.6|2750.6|603
1631026800000|2021-09-07 15:00:00|2759.9|2753.9|2766.4|2760.4|2766.4|2760.4|2754.9|2748.9|427
1631030400000|2021-09-07 16:00:00|2766.1|2760.1|2761.6|2755.6|2766.1|2760.1|2760.6|2754.6|82
1631059200000|2021-09-08 00:00:00|2768|2762|2764|2758|2768|2762|2760.8|2754.8|75
1631062800000|2021-09-08 01:00:00|2764.3|2758.3|2767|2761|2769.1|2763.1|2764.3|2758.3|383
1631066400000|2021-09-08 02:00:00|2767.1|2761.1|2770.9|2764.9|2772|2766|2764.3|2758.3|387
1631070000000|2021-09-08 03:00:00|2770.8|2764.8|2780|2774|2784.3|2778.3|2769.1|2763.1|502
1631073600000|2021-09-08 04:00:00|2780.3|2774.3|2777.9|2771.9|2780.8|2774.8|2777.9|2771.9|38
1631077200000|2021-09-08 05:00:00|2777.6|2771.6|2793.3|2787.3|2793.5|2787.5|2773.4|2767.4|615
1631080800000|2021-09-08 06:00:00|2793.5|2787.5|2789.4|2783.4|2800.5|2794.5|2786.5|2780.5|821
1631084400000|2021-09-08 07:00:00|2789.3|2783.3|2793.5|2787.5|2793.6|2787.6|2787.3|2781.3|492
1631088000000|2021-09-08 08:00:00|2793.3|2787.3|2781.8|2775.8|2793.5|2787.5|2778.1|2772.1|507
1631091600000|2021-09-08 09:00:00|2781.6|2775.6|2786|2780|2789.6|2783.6|2779.6|2773.6|231
1631095200000|2021-09-08 10:00:00|2785.8|2779.8|2789.6|2783.6|2791.1|2785.1|2783.9|2777.9|298
1631098800000|2021-09-08 11:00:00|2789.4|2783.4|2790.5|2784.5|2793.5|2787.5|2786.3|2780.3|338
1631102400000|2021-09-08 12:00:00|2790.6|2784.6|2797.3|2791.3|2797.3|2791.3|2790.5|2784.5|389
1631106000000|2021-09-08 13:00:00|2797.1|2791.1|2806.5|2800.5|2812.6|2806.6|2793.5|2787.5|1461
1631109600000|2021-09-08 14:00:00|2807.5|2801.5|2793.9|2787.9|2810|2804|2789|2783|1001
1631113200000|2021-09-08 15:00:00|2793.6|2787.6|2799.4|2793.4|2800.6|2794.6|2787.6|2781.6|719
1631116800000|2021-09-08 16:00:00|2799.1|2793.1|2798.1|2792.1|2803.4|2797.4|2795.6|2789.6|233
1631145600000|2021-09-09 00:00:00|2800.4|2794.4|2803.4|2797.4|2806.1|2800.1|2798.9|2792.9|83
1631149200000|2021-09-09 01:00:00|2803.1|2797.1|2823.1|2817.1|2824.9|2818.9|2800.6|2794.6|756
1631152800000|2021-09-09 02:00:00|2822.9|2816.9|2829.1|2823.1|2831.1|2825.1|2816.4|2810.4|752
1631156400000|2021-09-09 03:00:00|2828.9|2822.9|2837.4|2831.4|2840.9|2834.9|2824.9|2818.9|560
1631160000000|2021-09-09 04:00:00|2837.6|2831.6|2832.9|2826.9|2837.9|2831.9|2831.4|2825.4|101
1631163600000|2021-09-09 05:00:00|2832.4|2826.4|2834.9|2828.9|2840.1|2834.1|2832.4|2826.4|497
1631167200000|2021-09-09 06:00:00|2835.1|2829.1|2845|2839|2850.3|2844.3|2830.4|2824.4|1190
1631170800000|2021-09-09 07:00:00|2844.8|2838.8|2829.9|2823.9|2845.5|2839.5|2825.9|2819.9|644
1631174400000|2021-09-09 08:00:00|2830.1|2824.1|2833|2827|2833.9|2827.9|2823.1|2817.1|534
1631178000000|2021-09-09 09:00:00|2832.8|2826.8|2832.8|2826.8|2837.5|2831.5|2826.6|2820.6|415
1631181600000|2021-09-09 10:00:00|2832.5|2826.5|2828.6|2822.6|2839.8|2833.8|2828.4|2822.4|332
1631185200000|2021-09-09 11:00:00|2828.9|2822.9|2833.9|2827.9|2836.5|2830.5|2826.9|2820.9|451
1631188800000|2021-09-09 12:00:00|2834.4|2828.4|2821.9|2815.9|2837.1|2831.1|2819.1|2813.1|850
1631192400000|2021-09-09 13:00:00|2822.1|2816.1|2838.8|2832.8|2842.4|2836.4|2821.3|2815.3|1141
1631196000000|2021-09-09 14:00:00|2838.5|2832.5|2841.1|2835.1|2846.9|2840.9|2836.9|2830.9|807
1631199600000|2021-09-09 15:00:00|2841.4|2835.4|2842.9|2836.9|2847.1|2841.1|2837.9|2831.9|615
1631203200000|2021-09-09 16:00:00|2843.1|2837.1|2839.3|2833.3|2843.1|2837.1|2838.1|2832.1|138
1631232000000|2021-09-10 00:00:00|2844.1|2838.1|2844.6|2838.6|2848.1|2842.1|2842.9|2836.9|48
1631235600000|2021-09-10 01:00:00|2844.4|2838.4|2851.9|2845.9|2853.6|2847.6|2835.6|2829.6|668
1631239200000|2021-09-10 02:00:00|2851.6|2845.6|2880.9|2874.9|2889.9|2883.9|2848.6|2842.6|1321
1631242800000|2021-09-10 03:00:00|2880.6|2874.6|2883.1|2877.1|2885.6|2879.6|2878.6|2872.6|375
1631246400000|2021-09-10 04:00:00|2882.6|2876.6|2884.9|2878.9|2885.4|2879.4|2882.6|2876.6|30
1631250000000|2021-09-10 05:00:00|2885.1|2879.1|2874.6|2868.6|2896.9|2890.9|2873.4|2867.4|898
1631253600000|2021-09-10 06:00:00|2874.1|2868.1|2872.4|2866.4|2884.6|2878.6|2866.9|2860.9|1086
1631257200000|2021-09-10 07:00:00|2871.9|2865.9|2880.4|2874.4|2886.9|2880.9|2869.9|2863.9|506
1631260800000|2021-09-10 08:00:00|2881.1|2875.1|2895.9|2889.9|2906.4|2900.4|2877.9|2871.9|552
1631264400000|2021-09-10 09:00:00|2895.6|2889.6|2898.4|2892.4|2903.6|2897.6|2890.6|2884.6|529
1631268000000|2021-09-10 10:00:00|2898.6|2892.6|2900.6|2894.6|2900.6|2894.6|2894.9|2888.9|216
1631271600000|2021-09-10 11:00:00|2900.4|2894.4|2910.1|2904.1|2917.3|2911.3|2900.4|2894.4|558
1631275200000|2021-09-10 12:00:00|2910.4|2904.4|2890.9|2884.9|2915.4|2909.4|2890.4|2884.4|753
1631278800000|2021-09-10 13:00:00|2891.4|2885.4|2922.4|2916.4|2927.5|2921.5|2888.6|2882.6|2003
1631282400000|2021-09-10 14:00:00|2921.9|2915.9|2932.9|2926.9|2939.9|2933.9|2916.6|2910.6|1984
1631286000000|2021-09-10 15:00:00|2933.1|2927.1|2914.6|2908.6|2935.4|2929.4|2914.6|2908.6|1526
1631289600000|2021-09-10 16:00:00|2914.4|2908.4|2927|2921|2928.8|2922.8|2911.6|2905.6|381
1631491200000|2021-09-13 00:00:00|2929|2920|2929.6|2923.6|2942.3|2936.3|2927.8|2920|373
1631494800000|2021-09-13 01:00:00|2929.9|2923.9|2972|2966|2974.3|2968.3|2929.8|2923.8|1049
1631498400000|2021-09-13 02:00:00|2971.8|2965.8|2974.6|2968.6|2977.3|2971.3|2957.5|2951.5|1164
1631502000000|2021-09-13 03:00:00|2974.8|2968.8|2969.5|2963.5|2983|2977|2963.8|2957.8|1179
1631505600000|2021-09-13 04:00:00|2969.3|2963.3|2969.3|2963.3|2969.6|2963.6|2965.8|2959.8|121
1631509200000|2021-09-13 05:00:00|2969|2963|2998.3|2992.3|3001.8|2995.8|2964.6|2958.6|824
1631512800000|2021-09-13 06:00:00|2998.8|2992.8|2965.4|2959.4|3002.3|2996.3|2965.1|2959.1|855
1631516400000|2021-09-13 07:00:00|2963.9|2957.9|2953|2947|2964.1|2958.1|2943.3|2937.3|758
1631520000000|2021-09-13 08:00:00|2953.3|2947.3|2958.5|2952.5|2965|2959|2953.3|2947.3|698
1631523600000|2021-09-13 09:00:00|2958.8|2952.8|2951.3|2945.3|2958.8|2952.8|2948|2942|481
1631527200000|2021-09-13 10:00:00|2951|2945|2935.3|2929.3|2955.3|2949.3|2935|2929|483
1631530800000|2021-09-13 11:00:00|2935.5|2929.5|2948.5|2942.5|2949.5|2943.5|2931.5|2925.5|908
1631534400000|2021-09-13 12:00:00|2948.8|2942.8|2953|2947|2961.3|2955.3|2947.5|2941.5|800
1631538000000|2021-09-13 13:00:00|2952.8|2946.8|2892.5|2886.5|2953.3|2947.3|2891.3|2885.3|2686
1631541600000|2021-09-13 14:00:00|2892.8|2886.8|2900|2894|2906|2900|2860.4|2854.4|1895
1631545200000|2021-09-13 15:00:00|2899.8|2893.8|2897|2891|2906|2900|2884.3|2878.3|1149
1631548800000|2021-09-13 16:00:00|2897.3|2891.3|2896.5|2890.5|2899.5|2893.5|2891.3|2885.3|381
1631577600000|2021-09-14 00:00:00|2897.9|2891.9|2908.6|2902.6|2909.6|2903.6|2895.3|2889.3|134
1631581200000|2021-09-14 01:00:00|2908.9|2902.9|2886.6|2880.6|2913.6|2907.6|2881.6|2875.6|1086
1631584800000|2021-09-14 02:00:00|2886.4|2880.4|2895.1|2889.1|2906.6|2900.6|2884.9|2878.9|481
1631588400000|2021-09-14 03:00:00|2894.9|2888.9|2885.9|2879.9|2895.1|2889.1|2883.1|2877.1|573
1631592000000|2021-09-14 04:00:00|2886.1|2880.1|2884.9|2878.9|2888.1|2882.1|2884.6|2878.6|48
1631595600000|2021-09-14 05:00:00|2885|2879|2863.9|2857.9|2885|2879|2863.5|2857.5|479
1631599200000|2021-09-14 06:00:00|2863.6|2857.6|2845.3|2839.3|2866.1|2860.1|2840.4|2834.4|948
1631602800000|2021-09-14 07:00:00|2845|2839|2877.1|2871.1|2877.9|2871.9|2844.5|2838.5|905
1631606400000|2021-09-14 08:00:00|2877.4|2871.4|2890.4|2884.4|2892.4|2886.4|2877.1|2871.1|785
1631610000000|2021-09-14 09:00:00|2890.1|2884.1|2886.9|2880.9|2895.9|2889.9|2883.6|2877.6|410
1631613600000|2021-09-14 10:00:00|2886.6|2880.6|2866.9|2860.9|2886.6|2880.6|2865.9|2859.9|506
1631617200000|2021-09-14 11:00:00|2867.6|2861.6|2858.9|2852.9|2870.9|2864.9|2851.1|2845.1|645
1631620800000|2021-09-14 12:00:00|2858.6|2852.6|2881.9|2875.9|2883.9|2877.9|2856.9|2850.9|1145
1631624400000|2021-09-14 13:00:00|2882.1|2876.1|2868.4|2862.4|2892.4|2886.4|2861.1|2855.1|2682
1631628000000|2021-09-14 14:00:00|2868.1|2862.1|2846.4|2840.4|2868.1|2862.1|2829.4|2823.4|1866
1631631600000|2021-09-14 15:00:00|2846.6|2840.6|2832.4|2826.4|2851.1|2845.1|2827.6|2821.6|989
1631635200000|2021-09-14 16:00:00|2832.6|2826.6|2834.1|2828.1|2835.4|2829.4|2829.6|2823.6|280
1631664000000|2021-09-15 00:00:00|2835.8|2829.8|2846.1|2840.1|2850|2844|2835.5|2829.5|138
1631667600000|2021-09-15 01:00:00|2846.4|2840.4|2844|2838|2853.5|2847.5|2836.8|2830.8|1737
1631671200000|2021-09-15 02:00:00|2843.8|2837.8|2857.8|2851.8|2859.8|2853.8|2832.3|2826.3|1062
1631674800000|2021-09-15 03:00:00|2857.5|2851.5|2851.5|2845.5|2860.1|2854.1|2849|2843|644
1631678400000|2021-09-15 04:00:00|2851|2845|2853.5|2847.5|2858.5|2852.5|2848.8|2842.8|98
1631682000000|2021-09-15 05:00:00|2853.6|2847.6|2871.3|2865.3|2879|2873|2849.8|2843.8|1182
1631685600000|2021-09-15 06:00:00|2871.8|2865.8|2878.4|2872.4|2885.6|2879.6|2862.8|2856.8|1455
1631689200000|2021-09-15 07:00:00|2878.1|2872.1|2875.1|2869.1|2888.6|2882.6|2867.4|2861.4|775
1631692800000|2021-09-15 08:00:00|2874.9|2868.9|2875.1|2869.1|2877.9|2871.9|2865.9|2859.9|581
1631696400000|2021-09-15 09:00:00|2874.9|2868.9|2888.1|2882.1|2890.6|2884.6|2873.4|2867.4|401
1631700000000|2021-09-15 10:00:00|2887.9|2881.9|2893.9|2887.9|2896.9|2890.9|2887.6|2881.6|359
1631703600000|2021-09-15 11:00:00|2894.1|2888.1|2890.4|2884.4|2895.9|2889.9|2887.1|2881.1|511
1631707200000|2021-09-15 12:00:00|2890.6|2884.6|2899.1|2893.1|2900.6|2894.6|2889.1|2883.1|657
1631710800000|2021-09-15 13:00:00|2899.4|2893.4|2918.8|2912.8|2926.8|2920.8|2898.1|2892.1|1964
1631714400000|2021-09-15 14:00:00|2918.5|2912.5|2904.8|2898.8|2924.3|2918.3|2898.5|2892.5|1984
1631718000000|2021-09-15 15:00:00|2905|2899|2904|2898|2913|2907|2892.3|2886.3|1030
1631721600000|2021-09-15 16:00:00|2903.8|2897.8|2900.8|2894.8|2903.8|2897.8|2898|2892|134
1631750400000|2021-09-16 00:00:00|2904.4|2898.4|2902.5|2896.5|2904.6|2898.6|2898.6|2892.6|62
1631754000000|2021-09-16 01:00:00|2902.6|2896.6|2904.1|2898.1|2912.5|2906.5|2890.4|2884.4|1093
1631757600000|2021-09-16 02:00:00|2903.9|2897.9|2899.1|2893.1|2912.6|2906.6|2891.5|2885.5|772
1631761200000|2021-09-16 03:00:00|2898.9|2892.9|2899.9|2893.9|2905.9|2899.9|2896.6|2890.6|501
1631764800000|2021-09-16 04:00:00|2899.6|2893.6|2881.5|2875.5|2899.6|2893.6|2881.4|2875.4|172
1631768400000|2021-09-16 05:00:00|2881.8|2875.8|2861.4|2855.4|2890|2884|2854.1|2848.1|1256
1631772000000|2021-09-16 06:00:00|2861.1|2855.1|2884.5|2878.5|2884.5|2878.5|2854|2848|791
1631775600000|2021-09-16 07:00:00|2885|2879|2882|2876|2891.5|2885.5|2873.5|2867.5|418
1631779200000|2021-09-16 08:00:00|2881.8|2875.8|2877.8|2871.8|2881.8|2875.8|2861.3|2855.3|392
1631782800000|2021-09-16 09:00:00|2877|2871|2884.5|2878.5|2886.5|2880.5|2876.5|2870.5|326
1631786400000|2021-09-16 10:00:00|2884|2878|2890.3|2884.3|2890.5|2884.5|2883.3|2877.3|233
1631790000000|2021-09-16 11:00:00|2890.5|2884.5|2897.5|2891.5|2902.8|2896.8|2890|2884|507
1631793600000|2021-09-16 12:00:00|2897|2891|2890.8|2884.8|2902.3|2896.3|2890.3|2884.3|485
1631797200000|2021-09-16 13:00:00|2890.5|2884.5|2874.3|2868.3|2903.5|2897.5|2868.5|2862.5|1507
1631800800000|2021-09-16 14:00:00|2874.5|2868.5|2885.3|2879.3|2892.3|2886.3|2871.3|2865.3|1709
1631804400000|2021-09-16 15:00:00|2884.8|2878.8|2887|2881|2890.8|2884.8|2872.5|2866.5|979
1631808000000|2021-09-16 16:00:00|2887.5|2881.5|2887.9|2881.9|2887.9|2881.9|2882|2876|203
1631836800000|2021-09-17 00:00:00|2893.1|2887.1|2894.3|2888.3|2894.4|2888.4|2890|2884|52
1631840400000|2021-09-17 01:00:00|2894|2888|2894|2888|2899.3|2893.3|2888.8|2882.8|1132
1631844000000|2021-09-17 02:00:00|2893.8|2887.8|2885.5|2879.5|2897.8|2891.8|2882|2876|735
1631847600000|2021-09-17 03:00:00|2885.8|2879.8|2887.4|2881.4|2893.8|2887.8|2883.3|2877.3|527
1631851200000|2021-09-17 04:00:00|2887.6|2881.6|2888.3|2882.3|2889.8|2883.8|2886.4|2880.4|56
1631854800000|2021-09-17 05:00:00|2888|2882|2885.9|2879.9|2892.5|2886.5|2877.5|2871.5|818
1631858400000|2021-09-17 06:00:00|2886.3|2880.3|2882.3|2876.3|2891.8|2885.8|2878|2872|938
1631862000000|2021-09-17 07:00:00|2882.5|2876.5|2888.3|2882.3|2892.8|2886.8|2881|2875|493
1631865600000|2021-09-17 08:00:00|2888|2882|2907.5|2901.5|2920.5|2914.5|2884.3|2878.3|887
1631869200000|2021-09-17 09:00:00|2907.8|2901.8|2911.8|2905.8|2917.3|2911.3|2905.3|2899.3|605
1631872800000|2021-09-17 10:00:00|2911.5|2905.5|2929|2923|2929|2923|2910|2904|327
1631876400000|2021-09-17 11:00:00|2928.8|2922.8|2930.8|2924.8|2932.8|2926.8|2922.8|2916.8|340
1631880000000|2021-09-17 12:00:00|2931|2925|2934.5|2928.5|2934.8|2928.8|2926|2920|364
1631883600000|2021-09-17 13:00:00|2934.3|2928.3|2911.8|2905.8|2935.8|2929.8|2911.8|2905.8|845
1631887200000|2021-09-17 14:00:00|2911.5|2905.5|2906|2900|2915.3|2909.3|2885.3|2879.3|1196
1631890800000|2021-09-17 15:00:00|2906.3|2900.3|2889|2883|2913|2907|2884.8|2878.8|930
1631894400000|2021-09-17 16:00:00|2889.3|2883.3|2887.5|2881.5|2890|2884|2886.8|2880.8|123
1632096000000|2021-09-20 00:00:00|2877.5|2868.5|2882.1|2876.1|2889.9|2883.9|2875.9|2868.5|75
1632099600000|2021-09-20 01:00:00|2881.6|2875.6|2856.4|2850.4|2884.8|2878.8|2853.6|2847.6|188
1632103200000|2021-09-20 02:00:00|2856.6|2850.6|2854.1|2848.1|2859.6|2853.6|2853.4|2847.4|205
1632106800000|2021-09-20 03:00:00|2854.4|2848.4|2853.6|2847.6|2859.6|2853.6|2853.4|2847.4|86
1632110400000|2021-09-20 04:00:00|2853.4|2847.4|2842.3|2836.3|2853.9|2847.9|2840.6|2834.6|92
1632114000000|2021-09-20 05:00:00|2842.4|2836.4|2853.4|2847.4|2853.6|2847.6|2841.1|2835.1|126
1632117600000|2021-09-20 06:00:00|2853.6|2847.6|2836.8|2830.8|2855.6|2849.6|2834|2828|283
1632121200000|2021-09-20 07:00:00|2837|2831|2858.5|2852.5|2862.5|2856.5|2836.5|2830.5|562
1632124800000|2021-09-20 08:00:00|2858.8|2852.8|2876.8|2870.8|2888.5|2882.5|2858.8|2852.8|598
1632128400000|2021-09-20 09:00:00|2877|2871|2871.3|2865.3|2880.5|2874.5|2864.8|2858.8|607
1632132000000|2021-09-20 10:00:00|2871.5|2865.5|2861.8|2855.8|2880|2874|2860.8|2854.8|541
1632135600000|2021-09-20 11:00:00|2862|2856|2860.5|2854.5|2871.5|2865.5|2857.5|2851.5|606
1632139200000|2021-09-20 12:00:00|2860.8|2854.8|2881.8|2875.8|2884.8|2878.8|2860.8|2854.8|795
1632142800000|2021-09-20 13:00:00|2881.5|2875.5|2877.5|2871.5|2883.5|2877.5|2875.5|2869.5|642
1632146400000|2021-09-20 14:00:00|2876.8|2870.8|2875|2869|2877.5|2871.5|2862.8|2856.8|588
1632150000000|2021-09-20 15:00:00|2874.8|2868.8|2866.5|2860.5|2874.8|2868.8|2862.8|2856.8|510
1632153600000|2021-09-20 16:00:00|2866.3|2860.3|2864.3|2858.3|2866.5|2860.5|2859.5|2853.5|137
1632182400000|2021-09-21 00:00:00|2866.4|2860.4|2855.5|2849.5|2866.8|2860.8|2855.3|2849.3|100
1632186000000|2021-09-21 01:00:00|2855.8|2849.8|2861.6|2855.6|2865.6|2859.6|2855.8|2849.8|100
1632189600000|2021-09-21 02:00:00|2861.4|2855.4|2867.3|2861.3|2876.1|2870.1|2861.4|2855.4|128
1632193200000|2021-09-21 03:00:00|2866.4|2860.4|2866.1|2860.1|2867.1|2861.1|2865.4|2859.4|49
1632196800000|2021-09-21 04:00:00|2866.4|2860.4|2862.1|2856.1|2867|2861|2858.9|2852.9|55
1632200400000|2021-09-21 05:00:00|2862.8|2856.8|2855.9|2849.9|2867.1|2861.1|2854.1|2848.1|107
1632204000000|2021-09-21 06:00:00|2856.1|2850.1|2851.8|2845.8|2860.6|2854.6|2849.9|2843.9|235
1632207600000|2021-09-21 07:00:00|2851.5|2845.5|2875.5|2869.5|2875.5|2869.5|2849.5|2843.5|437
1632211200000|2021-09-21 08:00:00|2875.3|2869.3|2895.3|2889.3|2904.3|2898.3|2872.8|2866.8|724
1632214800000|2021-09-21 09:00:00|2895|2889|2890.5|2884.5|2899.3|2893.3|2888.8|2882.8|373
1632218400000|2021-09-21 10:00:00|2890.3|2884.3|2890.3|2884.3|2891.8|2885.8|2884.5|2878.5|194
1632222000000|2021-09-21 11:00:00|2890|2884|2882.3|2876.3|2890.8|2884.8|2881.5|2875.5|375
1632225600000|2021-09-21 12:00:00|2882|2876|2857|2851|2885.3|2879.3|2857|2851|692
1632229200000|2021-09-21 13:00:00|2857.5|2851.5|2842.5|2836.5|2865.3|2859.3|2837.8|2831.8|1103
1632232800000|2021-09-21 14:00:00|2842.3|2836.3|2863.8|2857.8|2863.8|2857.8|2838.3|2832.3|932
1632236400000|2021-09-21 15:00:00|2864|2858|2855.3|2849.3|2866.3|2860.3|2842.8|2836.8|701
1632240000000|2021-09-21 16:00:00|2855|2849|2854.5|2848.5|2857|2851|2851.3|2845.3|194
1632268800000|2021-09-22 00:00:00|2856.8|2850.8|2860.9|2854.9|2862.9|2856.9|2856.8|2850.8|125
1632272400000|2021-09-22 01:00:00|2861.1|2855.1|2899|2893|2903.9|2897.9|2854.6|2848.6|1348
1632276000000|2021-09-22 02:00:00|2899.1|2893.1|2896.6|2890.6|2899.1|2893.1|2888.6|2882.6|484
1632279600000|2021-09-22 03:00:00|2896.4|2890.4|2919.9|2913.9|2920.1|2914.1|2896.4|2890.4|775
1632283200000|2021-09-22 04:00:00|2920.4|2914.4|2910.1|2904.1|2920.4|2914.4|2906.6|2900.6|217
1632286800000|2021-09-22 05:00:00|2909.9|2903.9|2925.1|2919.1|2926.1|2920.1|2905.9|2899.9|778
1632290400000|2021-09-22 06:00:00|2924.9|2918.9|2915.5|2909.5|2936.9|2930.9|2914.6|2908.6|548
1632294000000|2021-09-22 07:00:00|2915|2909|2915|2909|2920.8|2914.8|2910.3|2904.3|226
1632297600000|2021-09-22 08:00:00|2915.3|2909.3|2902.8|2896.8|2916.8|2910.8|2897.3|2891.3|426
1632301200000|2021-09-22 09:00:00|2903.3|2897.3|2897.5|2891.5|2905.3|2899.3|2896|2890|270
1632304800000|2021-09-22 10:00:00|2898|2892|2905|2899|2909.8|2903.8|2896.3|2890.3|280
1632308400000|2021-09-22 11:00:00|2904.8|2898.8|2911|2905|2920|2914|2900.3|2894.3|641
1632312000000|2021-09-22 12:00:00|2911.8|2905.8|2927.3|2921.3|2933.3|2927.3|2908.3|2902.3|519
1632315600000|2021-09-22 13:00:00|2927.5|2921.5|2944|2938|2944.5|2938.5|2925.5|2919.5|1538
1632319200000|2021-09-22 14:00:00|2944.3|2938.3|2937.5|2931.5|2944.5|2938.5|2931.5|2925.5|829
1632322800000|2021-09-22 15:00:00|2938.5|2932.5|2940.3|2934.3|2942.3|2936.3|2934.8|2928.8|718
1632326400000|2021-09-22 16:00:00|2940|2934|2941.5|2935.5|2944.5|2938.5|2935.5|2929.5|236
1632355200000|2021-09-23 00:00:00|2933.9|2927.9|2930.1|2924.1|2933.9|2927.9|2927.8|2921.8|86
1632358800000|2021-09-23 01:00:00|2929.9|2923.9|2948.4|2942.4|2952.1|2946.1|2924.8|2918.8|562
1632362400000|2021-09-23 02:00:00|2948.1|2942.1|2943.6|2937.6|2948.6|2942.6|2938.9|2932.9|651
1632366000000|2021-09-23 03:00:00|2943.5|2937.5|2945.4|2939.4|2946.4|2940.4|2934.5|2928.5|383
1632369600000|2021-09-23 04:00:00|2945.6|2939.6|2946.6|2940.6|2946.6|2940.6|2941.4|2935.4|70
1632373200000|2021-09-23 05:00:00|2946.5|2940.5|2951.9|2945.9|2957.3|2951.3|2943.9|2937.9|499
1632376800000|2021-09-23 06:00:00|2952.1|2946.1|2950.8|2944.8|2957.9|2951.9|2946.1|2940.1|635
1632380400000|2021-09-23 07:00:00|2951.3|2945.3|2946.5|2940.5|2953|2947|2941|2935|459
1632384000000|2021-09-23 08:00:00|2946.8|2940.8|2954.1|2948.1|2955.4|2949.4|2941.6|2935.6|501
1632387600000|2021-09-23 09:00:00|2953.9|2947.9|2971.6|2965.6|2973.4|2967.4|2952.1|2946.1|463
1632391200000|2021-09-23 10:00:00|2971.9|2965.9|2960.6|2954.6|2980.1|2974.1|2951.5|2945.5|672
1632394800000|2021-09-23 11:00:00|2960.9|2954.9|2953.9|2947.9|2968.9|2962.9|2946.1|2940.1|646
1632398400000|2021-09-23 12:00:00|2954.1|2948.1|2963.4|2957.4|2971.6|2965.6|2952.9|2946.9|548
1632402000000|2021-09-23 13:00:00|2963.6|2957.6|2955.9|2949.9|2970.1|2964.1|2944.4|2938.4|1242
1632405600000|2021-09-23 14:00:00|2955.6|2949.6|2954.1|2948.1|2963.4|2957.4|2943.4|2937.4|966
1632409200000|2021-09-23 15:00:00|2954.4|2948.4|2953.6|2947.6|2956.1|2950.1|2941.9|2935.9|613
1632412800000|2021-09-23 16:00:00|2954.1|2948.1|2954|2948|2958.4|2952.4|2949.4|2943.4|253
1632441600000|2021-09-24 00:00:00|2967.8|2961.8|2964.3|2958.3|2969.5|2963.5|2963.4|2957.4|90
1632445200000|2021-09-24 01:00:00|2964.5|2958.5|2918.3|2912.3|2965.3|2959.3|2908.3|2902.3|860
1632448800000|2021-09-24 02:00:00|2918.4|2912.4|2898.3|2892.3|2924.6|2918.6|2880.3|2874.3|1264
1632452400000|2021-09-24 03:00:00|2898|2892|2931|2925|2931.8|2925.8|2898|2892|708
1632456000000|2021-09-24 04:00:00|2930.8|2924.8|2928.8|2922.8|2933.5|2927.5|2926.3|2920.3|50
1632459600000|2021-09-24 05:00:00|2929.3|2923.3|2926.5|2920.5|2935.8|2929.8|2916.1|2910.1|722
1632463200000|2021-09-24 06:00:00|2927.3|2921.3|2923.6|2917.6|2932.3|2926.3|2908.5|2902.5|1141
1632466800000|2021-09-24 07:00:00|2923.4|2917.4|2934.1|2928.1|2943.9|2937.9|2917.9|2911.9|397
1632470400000|2021-09-24 08:00:00|2933.9|2927.9|2924.6|2918.6|2934.1|2928.1|2914.1|2908.1|425
1632474000000|2021-09-24 09:00:00|2924.9|2918.9|2912.4|2906.4|2927.4|2921.4|2907.1|2901.1|316
1632477600000|2021-09-24 10:00:00|2912.1|2906.1|2917.6|2911.6|2926.4|2920.4|2912.1|2906.1|363
1632481200000|2021-09-24 11:00:00|2917.1|2911.1|2924.4|2918.4|2924.4|2918.4|2910.9|2904.9|359
1632484800000|2021-09-24 12:00:00|2924.1|2918.1|2927.4|2921.4|2932.4|2926.4|2918.9|2912.9|332
1632488400000|2021-09-24 13:00:00|2927.6|2921.6|2907.9|2901.9|2929.4|2923.4|2903.1|2897.1|1116
1632492000000|2021-09-24 14:00:00|2908.1|2902.1|2930|2924|2939.6|2933.6|2903.4|2897.4|844
1632495600000|2021-09-24 15:00:00|2930.8|2924.8|2930.5|2924.5|2932.5|2926.5|2914.1|2908.1|847
1632499200000|2021-09-24 16:00:00|2930.8|2924.8|2924.5|2918.5|2932.3|2926.3|2922.9|2916.9|417
1632700800000|2021-09-27 00:00:00|2930.8|2921.8|2940.3|2934.3|2943.6|2937.6|2930.8|2921.8|112
1632704400000|2021-09-27 01:00:00|2940.1|2934.1|2914.5|2908.5|2952.5|2946.5|2912.9|2906.9|1915
1632708000000|2021-09-27 02:00:00|2914.4|2908.4|2917|2911|2932.5|2926.5|2913.3|2907.3|969
1632711600000|2021-09-27 03:00:00|2916.8|2910.8|2919.3|2913.3|2928|2922|2912.8|2906.8|609
1632715200000|2021-09-27 04:00:00|2919.8|2913.8|2916.8|2910.8|2919.8|2913.8|2914.5|2908.5|50
1632718800000|2021-09-27 05:00:00|2916.5|2910.5|2908.5|2902.5|2920.1|2914.1|2906.9|2900.9|562
1632722400000|2021-09-27 06:00:00|2908.6|2902.6|2896.1|2890.1|2911.5|2905.5|2890.6|2884.6|1008
1632726000000|2021-09-27 07:00:00|2896.4|2890.4|2898.6|2892.6|2907.1|2901.1|2890.6|2884.6|356
1632729600000|2021-09-27 08:00:00|2898.9|2892.9|2916.6|2910.6|2917.1|2911.1|2890.6|2884.6|366
1632733200000|2021-09-27 09:00:00|2916.9|2910.9|2915.1|2909.1|2930.9|2924.9|2911.6|2905.6|427
1632736800000|2021-09-27 10:00:00|2914.9|2908.9|2914.6|2908.6|2920.4|2914.4|2913.9|2907.9|301
1632740400000|2021-09-27 11:00:00|2914.9|2908.9|2905.9|2899.9|2919.9|2913.9|2905.1|2899.1|457
1632744000000|2021-09-27 12:00:00|2905.6|2899.6|2913.9|2907.9|2918.6|2912.6|2905.1|2899.1|565
1632747600000|2021-09-27 13:00:00|2913.6|2907.6|2915.9|2909.9|2917.1|2911.1|2898.9|2892.9|1289
1632751200000|2021-09-27 14:00:00|2916.4|2910.4|2893.9|2887.9|2917.6|2911.6|2889.4|2883.4|1022
1632754800000|2021-09-27 15:00:00|2893.6|2887.6|2890.1|2884.1|2897.4|2891.4|2883.4|2877.4|735
1632758400000|2021-09-27 16:00:00|2889.9|2883.9|2895.9|2889.9|2898.4|2892.4|2889.4|2883.4|271
1632787200000|2021-09-28 00:00:00|2907|2901|2902.5|2896.5|2907.3|2901.3|2901|2895|45
1632790800000|2021-09-28 01:00:00|2902.8|2896.8|2873.3|2867.3|2902.8|2896.8|2872.6|2866.6|838
1632794400000|2021-09-28 02:00:00|2873.1|2867.1|2879.3|2873.3|2886.4|2880.4|2872.4|2866.4|427
1632798000000|2021-09-28 03:00:00|2879|2873|2886.3|2880.3|2890|2884|2878.4|2872.4|407
1632801600000|2021-09-28 04:00:00|2887.4|2881.4|2881.6|2875.6|2887.4|2881.4|2880.3|2874.3|60
1632805200000|2021-09-28 05:00:00|2881.5|2875.5|2888.3|2882.3|2891.3|2885.3|2881|2875|376
1632808800000|2021-09-28 06:00:00|2888.5|2882.5|2897.9|2891.9|2897.9|2891.9|2887|2881|562
1632812400000|2021-09-28 07:00:00|2897.6|2891.6|2898.6|2892.6|2900.1|2894.1|2888.1|2882.1|292
1632816000000|2021-09-28 08:00:00|2898.9|2892.9|2914.1|2908.1|2917.6|2911.6|2893.6|2887.6|447
1632819600000|2021-09-28 09:00:00|2913.9|2907.9|2912.6|2906.6|2920.6|2914.6|2909.4|2903.4|385
1632823200000|2021-09-28 10:00:00|2913.4|2907.4|2906|2900|2914.8|2908.8|2905.5|2899.5|281
1632826800000|2021-09-28 11:00:00|2906.3|2900.3|2919|2913|2919|2913|2905.3|2899.3|441
1632830400000|2021-09-28 12:00:00|2918.8|2912.8|2917.8|2911.8|2924.5|2918.5|2914|2908|675
1632834000000|2021-09-28 13:00:00|2917.5|2911.5|2929.3|2923.3|2942.5|2936.5|2907.3|2901.3|1412
1632837600000|2021-09-28 14:00:00|2929.5|2923.5|2934.8|2928.8|2940|2934|2914|2908|1736
1632841200000|2021-09-28 15:00:00|2935.3|2929.3|2932|2926|2949.5|2943.5|2929.3|2923.3|969
1632844800000|2021-09-28 16:00:00|2932.3|2926.3|2931.1|2925.1|2937.5|2931.5|2929.5|2923.5|282
1632873600000|2021-09-29 00:00:00|2944|2938|2934.6|2928.6|2944|2938|2933.9|2927.9|81
1632877200000|2021-09-29 01:00:00|2934.9|2928.9|2921.6|2915.6|2937.5|2931.5|2917.5|2911.5|912
1632880800000|2021-09-29 02:00:00|2921.8|2915.8|2911.5|2905.5|2931.5|2925.5|2909.1|2903.1|643
1632884400000|2021-09-29 03:00:00|2911.4|2905.4|2913.3|2907.3|2919.6|2913.6|2907.6|2901.6|335
1632888000000|2021-09-29 04:00:00|2912.9|2906.9|2919.4|2913.4|2919.8|2913.8|2910.9|2904.9|58
1632891600000|2021-09-29 05:00:00|2919.1|2913.1|2927.1|2921.1|2928.8|2922.8|2911.3|2905.3|411
1632895200000|2021-09-29 06:00:00|2927.4|2921.4|2923|2917|2929.8|2923.8|2915.1|2909.1|607
1632898800000|2021-09-29 07:00:00|2922.8|2916.8|2925.6|2919.6|2932.4|2926.4|2912.4|2906.4|399
1632902400000|2021-09-29 08:00:00|2926.1|2920.1|2932.4|2926.4|2945.9|2939.9|2926.1|2920.1|452
1632906000000|2021-09-29 09:00:00|2931.6|2925.6|2935.5|2929.5|2937|2931|2926.9|2920.9|250
1632909600000|2021-09-29 10:00:00|2935.8|2929.8|2940.8|2934.8|2942.5|2936.5|2934|2928|179
1632913200000|2021-09-29 11:00:00|2940.5|2934.5|2931.9|2925.9|2941.3|2935.3|2926.9|2920.9|378
1632916800000|2021-09-29 12:00:00|2932.1|2926.1|2941.4|2935.4|2946.1|2940.1|2932.1|2926.1|533
1632920400000|2021-09-29 13:00:00|2941.6|2935.6|2934.4|2928.4|2944.6|2938.6|2919.6|2913.6|1400
1632924000000|2021-09-29 14:00:00|2934.6|2928.6|2915.6|2909.6|2937.1|2931.1|2912|2906|1093
1632927600000|2021-09-29 15:00:00|2915.4|2909.4|2916.1|2910.1|2919.9|2913.9|2906.4|2900.4|653
1632931200000|2021-09-29 16:00:00|2915.9|2909.9|2915.5|2909.5|2921.9|2915.9|2913.9|2907.9|162
1632960000000|2021-09-30 00:00:00|2922|2916|2926.3|2920.3|2929.3|2923.3|2921.8|2915.8|158
1632963600000|2021-09-30 01:00:00|2925.8|2919.8|2907.5|2901.5|2925.8|2919.8|2902.9|2896.9|617
1632967200000|2021-09-30 02:00:00|2907.4|2901.4|2920.8|2914.8|2933|2927|2906.8|2900.8|469
1632970800000|2021-09-30 03:00:00|2921|2915|2918.5|2912.5|2922.5|2916.5|2910.5|2904.5|242
1632974400000|2021-09-30 04:00:00|2918.3|2912.3|2925.8|2919.8|2932.1|2926.1|2918.3|2912.3|234
1632978000000|2021-09-30 05:00:00|2924.8|2918.8|2912|2906|2929.5|2923.5|2910.5|2904.5|653
1632981600000|2021-09-30 06:00:00|2911.6|2905.6|2911.1|2905.1|2911.8|2905.8|2891.8|2885.8|802
1632985200000|2021-09-30 07:00:00|2911.6|2905.6|2910.1|2904.1|2921.9|2915.9|2907.1|2901.1|369
1632988800000|2021-09-30 08:00:00|2909.9|2903.9|2911.9|2905.9|2915.9|2909.9|2907.1|2901.1|202
1632992400000|2021-09-30 09:00:00|2912.1|2906.1|2893.4|2887.4|2913.1|2907.1|2890.9|2884.9|314
1632996000000|2021-09-30 10:00:00|2893.1|2887.1|2870.4|2864.4|2894.1|2888.1|2868.4|2862.4|534
1632999600000|2021-09-30 11:00:00|2870.1|2864.1|2870.6|2864.6|2877.9|2871.9|2869.1|2863.1|753
1633003200000|2021-09-30 12:00:00|2870.4|2864.4|2862.1|2856.1|2873.4|2867.4|2858.4|2852.4|802
1633006800000|2021-09-30 13:00:00|2862.6|2856.6|2849.1|2843.1|2863.4|2857.4|2848.6|2842.6|756
1633010400000|2021-09-30 14:00:00|2848.9|2842.9|2838.6|2832.6|2856.1|2850.1|2838.6|2832.6|750
1633014000000|2021-09-30 15:00:00|2838.9|2832.9|2858.9|2852.9|2865.6|2859.6|2833.4|2827.4|931
1633017600000|2021-09-30 16:00:00|2859.1|2853.1|2857.1|2851.1|2860.1|2854.1|2851.6|2845.6|199
1633046400000|2021-10-01 00:00:00|2869.3|2863.3|2869.1|2863.1|2873.5|2867.5|2867.1|2861.1|114
1633050000000|2021-10-01 01:00:00|2869.3|2863.3|2864.8|2858.8|2869.4|2863.4|2860.1|2854.1|91
1633053600000|2021-10-01 02:00:00|2864.6|2858.6|2859.3|2853.3|2867.5|2861.5|2858|2852|83
1633057200000|2021-10-01 03:00:00|2858.8|2852.8|2845.3|2839.3|2858.8|2852.8|2844.9|2838.9|146
1633060800000|2021-10-01 04:00:00|2845.1|2839.1|2830.1|2824.1|2845.3|2839.3|2830|2824|261
1633064400000|2021-10-01 05:00:00|2830.3|2824.3|2832.8|2826.8|2840.6|2834.6|2830.3|2824.3|237
1633068000000|2021-10-01 06:00:00|2832.5|2826.5|2858.3|2852.3|2859.8|2853.8|2832.5|2826.5|308
1633071600000|2021-10-01 07:00:00|2858|2852|2886|2880|2887.3|2881.3|2855|2849|565
1633075200000|2021-10-01 08:00:00|2886.3|2880.3|2882.3|2876.3|2887.8|2881.8|2873.5|2867.5|422
1633078800000|2021-10-01 09:00:00|2882.5|2876.5|2871.5|2865.5|2882.5|2876.5|2866.8|2860.8|258
1633082400000|2021-10-01 10:00:00|2871.3|2865.3|2881.3|2875.3|2882.5|2876.5|2869.3|2863.3|303
1633086000000|2021-10-01 11:00:00|2881.5|2875.5|2883.5|2877.5|2891.5|2885.5|2878|2872|375
1633089600000|2021-10-01 12:00:00|2883.3|2877.3|2856.6|2850.6|2885.8|2879.8|2851.1|2845.1|727
1633093200000|2021-10-01 13:00:00|2856.4|2850.4|2865.6|2859.6|2873.9|2867.9|2855.4|2849.4|851
1633096800000|2021-10-01 14:00:00|2865.4|2859.4|2857.4|2851.4|2865.4|2859.4|2846.6|2840.6|643
1633100400000|2021-10-01 15:00:00|2857.6|2851.6|2856.9|2850.9|2870.6|2864.6|2852.6|2846.6|614
1633104000000|2021-10-01 16:00:00|2857.1|2851.1|2860.6|2854.6|2862.1|2856.1|2853.1|2847.1|203
1633305600000|2021-10-04 00:00:00|2875|2866|2885.5|2879.5|2885.5|2879.5|2875|2866|147
1633309200000|2021-10-04 01:00:00|2885.3|2879.3|2871.5|2865.5|2885.8|2879.8|2870.8|2864.8|93
1633312800000|2021-10-04 02:00:00|2871.3|2865.3|2874.5|2868.5|2874.8|2868.8|2866.8|2860.8|79
1633316400000|2021-10-04 03:00:00|2874.6|2868.6|2874.3|2868.3|2876.3|2870.3|2873.5|2867.5|26
1633320000000|2021-10-04 04:00:00|2874.5|2868.5|2876.8|2870.8|2879|2873|2874.5|2868.5|20
1633323600000|2021-10-04 05:00:00|2876.9|2870.9|2878.8|2872.8|2879|2873|2876.8|2870.8|34
1633327200000|2021-10-04 06:00:00|2878.5|2872.5|2884.9|2878.9|2884.9|2878.9|2873.8|2867.8|155
1633330800000|2021-10-04 07:00:00|2885.6|2879.6|2881.9|2875.9|2889.1|2883.1|2875.9|2869.9|315
1633334400000|2021-10-04 08:00:00|2882.1|2876.1|2893.1|2887.1|2897.5|2891.5|2880.9|2874.9|398
1633338000000|2021-10-04 09:00:00|2893.4|2887.4|2900.1|2894.1|2901.4|2895.4|2889.6|2883.6|337
1633341600000|2021-10-04 10:00:00|2899.9|2893.9|2909.6|2903.6|2911.9|2905.9|2896.9|2890.9|287
1633345200000|2021-10-04 11:00:00|2909.9|2903.9|2911.4|2905.4|2914.1|2908.1|2906.1|2900.1|354
1633348800000|2021-10-04 12:00:00|2911.1|2905.1|2917.1|2911.1|2919.1|2913.1|2909.1|2903.1|737
1633352400000|2021-10-04 13:00:00|2916.9|2910.9|2931.1|2925.1|2931.9|2925.9|2912.6|2906.6|696
1633356000000|2021-10-04 14:00:00|2931.4|2925.4|2912.1|2906.1|2931.4|2925.4|2909.6|2903.6|561
1633359600000|2021-10-04 15:00:00|2911.9|2905.9|2917.4|2911.4|2922.6|2916.6|2911.4|2905.4|515
1633363200000|2021-10-04 16:00:00|2918.6|2912.6|2914.9|2908.9|2924.4|2918.4|2912.9|2906.9|183
1633392000000|2021-10-05 00:00:00|2916|2910|2918|2912|2921|2915|2915.5|2909.5|48
1633395600000|2021-10-05 01:00:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2908.8|2902.8|57
1633399200000|2021-10-05 02:00:00|2917.1|2911.1|2919.5|2913.5|2919.5|2913.5|2913.9|2907.9|39
1633402800000|2021-10-05 03:00:00|2920.3|2914.3|2917.3|2911.3|2922|2916|2917|2911|50
1633406400000|2021-10-05 04:00:00|2917.1|2911.1|2919.3|2913.3|2921|2915|2915.5|2909.5|38
1633410000000|2021-10-05 05:00:00|2919.4|2913.4|2913.1|2907.1|2920.5|2914.5|2910.3|2904.3|131
1633413600000|2021-10-05 06:00:00|2913.8|2907.8|2910.1|2904.1|2917.8|2911.8|2908.3|2902.3|233
1633417200000|2021-10-05 07:00:00|2910.4|2904.4|2924.9|2918.9|2930.6|2924.6|2907.9|2901.9|439
1633420800000|2021-10-05 08:00:00|2925.1|2919.1|2929.4|2923.4|2931.4|2925.4|2924.4|2918.4|432
1633424400000|2021-10-05 09:00:00|2929.1|2923.1|2925.4|2919.4|2929.1|2923.1|2924.4|2918.4|185
1633428000000|2021-10-05 10:00:00|2925.1|2919.1|2909|2903|2925.5|2919.5|2908|2902|265
1633431600000|2021-10-05 11:00:00|2908.8|2902.8|2913.5|2907.5|2918.5|2912.5|2908|2902|360
1633435200000|2021-10-05 12:00:00|2913.3|2907.3|2911.3|2905.3|2926.3|2920.3|2909.8|2903.8|461
1633438800000|2021-10-05 13:00:00|2911.5|2905.5|2903|2897|2916|2910|2896.3|2890.3|637
1633442400000|2021-10-05 14:00:00|2902.8|2896.8|2913|2907|2916.8|2910.8|2897.5|2891.5|554
1633446000000|2021-10-05 15:00:00|2912.5|2906.5|2920.5|2914.5|2925.8|2919.8|2909.8|2903.8|509
1633449600000|2021-10-05 16:00:00|2920.8|2914.8|2921.4|2915.4|2922.5|2916.5|2917.5|2911.5|133
1633478400000|2021-10-06 00:00:00|2924.3|2918.3|2920.3|2914.3|2924.3|2918.3|2918.8|2912.8|30
1633482000000|2021-10-06 01:00:00|2920.6|2914.6|2920.5|2914.5|2921.6|2915.6|2918.8|2912.8|54
1633485600000|2021-10-06 02:00:00|2920|2914|2917|2911|2921.5|2915.5|2916.8|2910.8|41
1633489200000|2021-10-06 03:00:00|2916.8|2910.8|2915.5|2909.5|2917.1|2911.1|2913.4|2907.4|77
1633492800000|2021-10-06 04:00:00|2915.6|2909.6|2911.8|2905.8|2915.9|2909.9|2911.5|2905.5|35
1633496400000|2021-10-06 05:00:00|2912|2906|2911|2905|2915.1|2909.1|2910.3|2904.3|55
1633500000000|2021-10-06 06:00:00|2910.6|2904.6|2923.8|2917.8|2923.8|2917.8|2910.5|2904.5|338
1633503600000|2021-10-06 07:00:00|2924|2918|2905.4|2899.4|2924|2918|2899.1|2893.1|798
1633507200000|2021-10-06 08:00:00|2905.1|2899.1|2904.6|2898.6|2909.6|2903.6|2899.9|2893.9|501
1633510800000|2021-10-06 09:00:00|2904.4|2898.4|2891.6|2885.6|2905.6|2899.6|2886.4|2880.4|714
1633514400000|2021-10-06 10:00:00|2891.1|2885.1|2892.1|2886.1|2902.1|2896.1|2891.1|2885.1|658
1633518000000|2021-10-06 11:00:00|2891.9|2885.9|2890.8|2884.8|2894.6|2888.6|2876.5|2870.5|657
1633521600000|2021-10-06 12:00:00|2891|2885|2887.8|2881.8|2903.8|2897.8|2885.5|2879.5|770
1633525200000|2021-10-06 13:00:00|2888|2882|2887.5|2881.5|2895|2889|2884|2878|599
1633528800000|2021-10-06 14:00:00|2887.3|2881.3|2890.5|2884.5|2900.8|2894.8|2885.8|2879.8|903
1633532400000|2021-10-06 15:00:00|2890.8|2884.8|2901.8|2895.8|2905|2899|2888.5|2882.5|596
1633536000000|2021-10-06 16:00:00|2902|2896|2899.4|2893.4|2903.5|2897.5|2895.3|2889.3|203
1633564800000|2021-10-07 00:00:00|2910.4|2904.4|2904.9|2898.9|2910.4|2904.4|2904|2898|48
1633568400000|2021-10-07 01:00:00|2904.6|2898.6|2908.1|2902.1|2909.4|2903.4|2903.6|2897.6|50
1633572000000|2021-10-07 02:00:00|2908.3|2902.3|2908.5|2902.5|2909.9|2903.9|2908.3|2902.3|12
1633575600000|2021-10-07 03:00:00|2908.4|2902.4|2907.4|2901.4|2909|2903|2905.8|2899.8|41
1633579200000|2021-10-07 04:00:00|2907.5|2901.5|2910|2904|2910.8|2904.8|2907.5|2901.5|44
1633582800000|2021-10-07 05:00:00|2910.1|2904.1|2908.5|2902.5|2910.1|2904.1|2904.8|2898.8|54
1633586400000|2021-10-07 06:00:00|2908.8|2902.8|2908|2902|2910.3|2904.3|2904.8|2898.8|146
1633590000000|2021-10-07 07:00:00|2907.8|2901.8|2910.3|2904.3|2913.5|2907.5|2906.5|2900.5|410
1633593600000|2021-10-07 08:00:00|2910.5|2904.5|2919|2913|2919.8|2913.8|2908.8|2902.8|400
1633597200000|2021-10-07 09:00:00|2918.8|2912.8|2918.8|2912.8|2919.5|2913.5|2916.3|2910.3|229
1633600800000|2021-10-07 10:00:00|2919.3|2913.3|2925.4|2919.4|2925.8|2919.8|2916.3|2910.3|270
1633604400000|2021-10-07 11:00:00|2925.6|2919.6|2932.8|2926.8|2939.8|2933.8|2921|2915|620
1633608000000|2021-10-07 12:00:00|2933|2927|2931.5|2925.5|2937|2931|2925.3|2919.3|653
1633611600000|2021-10-07 13:00:00|2931.3|2925.3|2937.3|2931.3|2938.3|2932.3|2927.3|2921.3|710
1633615200000|2021-10-07 14:00:00|2937.5|2931.5|2945.8|2939.8|2950.3|2944.3|2936.3|2930.3|551
1633618800000|2021-10-07 15:00:00|2945.5|2939.5|2950.3|2944.3|2951.3|2945.3|2939.8|2933.8|693
1633622400000|2021-10-07 16:00:00|2950.5|2944.5|2950.6|2944.6|2959.5|2953.5|2947.8|2941.8|186
1633651200000|2021-10-08 00:00:00|2944.8|2938.8|2959.5|2953.5|2959.5|2953.5|2938.8|2932.8|394
1633654800000|2021-10-08 01:00:00|2959.8|2953.8|2956.3|2950.3|2991.6|2985.6|2955.3|2949.3|1348
1633658400000|2021-10-08 02:00:00|2956|2950|2931.5|2925.5|2962.5|2956.5|2924.6|2918.6|1078
1633662000000|2021-10-08 03:00:00|2931.8|2925.8|2931.4|2925.4|2941.1|2935.1|2921.4|2915.4|415
1633665600000|2021-10-08 04:00:00|2932|2926|2941|2935|2942.5|2936.5|2932|2926|73
1633669200000|2021-10-08 05:00:00|2944|2938|2930.8|2924.8|2944.6|2938.6|2927.6|2921.6|471
1633672800000|2021-10-08 06:00:00|2930.9|2924.9|2935.5|2929.5|2940|2934|2926.8|2920.8|566
1633676400000|2021-10-08 07:00:00|2935.3|2929.3|2928.3|2922.3|2941.3|2935.3|2921.1|2915.1|737
1633680000000|2021-10-08 08:00:00|2928|2922|2936.3|2930.3|2937.5|2931.5|2923.3|2917.3|849
1633683600000|2021-10-08 09:00:00|2936|2930|2925.5|2919.5|2936|2930|2915.5|2909.5|575
1633687200000|2021-10-08 10:00:00|2925.3|2919.3|2920.5|2914.5|2927.5|2921.5|2918|2912|414
1633690800000|2021-10-08 11:00:00|2920.8|2914.8|2923.8|2917.8|2927.5|2921.5|2919|2913|491
1633694400000|2021-10-08 12:00:00|2924|2918|2936.3|2930.3|2938.5|2932.5|2920|2914|768
1633698000000|2021-10-08 13:00:00|2935.5|2929.5|2965.3|2959.3|2970.8|2964.8|2931.3|2925.3|1737
1633701600000|2021-10-08 14:00:00|2965|2959|2960.8|2954.8|2966.5|2960.5|2953.5|2947.5|1171
1633705200000|2021-10-08 15:00:00|2961|2955|2969.8|2963.8|2972.5|2966.5|2959.8|2953.8|781
1633708800000|2021-10-08 16:00:00|2970|2964|2964.1|2958.1|2972.3|2966.3|2962|2956|140
1633910400000|2021-10-11 00:00:00|2965.8|2956.8|2974.6|2968.6|2974.9|2968.9|2965.8|2956.8|129
1633914000000|2021-10-11 01:00:00|2974.8|2968.8|2955.9|2949.9|2985.9|2979.9|2951|2945|1250
1633917600000|2021-10-11 02:00:00|2955.8|2949.8|2959.1|2953.1|2960.1|2954.1|2948.1|2942.1|750
1633921200000|2021-10-11 03:00:00|2959.3|2953.3|2978.6|2972.6|2983.3|2977.3|2956|2950|556
1633924800000|2021-10-11 04:00:00|2978.5|2972.5|2977.4|2971.4|2981.3|2975.3|2975.6|2969.6|111
1633928400000|2021-10-11 05:00:00|2977.5|2971.5|2978.1|2972.1|2978.4|2972.4|2968.9|2962.9|489
1633932000000|2021-10-11 06:00:00|2978.4|2972.4|2996.8|2990.8|2996.8|2990.8|2976.9|2970.9|805
1633935600000|2021-10-11 07:00:00|2997|2991|3022.5|3016.5|3024.3|3018.3|2995.8|2989.8|543
1633939200000|2021-10-11 08:00:00|3022.3|3016.3|3038.3|3032.3|3043.3|3037.3|3013.5|3007.5|591
1633942800000|2021-10-11 09:00:00|3037.8|3031.8|3043.8|3037.8|3046.5|3040.5|3033.5|3027.5|467
1633946400000|2021-10-11 10:00:00|3043.5|3037.5|3028.3|3022.3|3044.8|3038.8|3027.5|3021.5|568
1633950000000|2021-10-11 11:00:00|3028.5|3022.5|3034.8|3028.8|3039.8|3033.8|3020|3014|698
1633953600000|2021-10-11 12:00:00|3035|3029|3039.5|3033.5|3042.5|3036.5|3034.3|3028.3|536
1633957200000|2021-10-11 13:00:00|3039.8|3033.8|3044.5|3038.5|3045.5|3039.5|3029|3023|1481
1633960800000|2021-10-11 14:00:00|3044.8|3038.8|3053|3047|3055|3049|3043|3037|1056
1633964400000|2021-10-11 15:00:00|3053.3|3047.3|3061|3055|3075.5|3069.5|3049.8|3043.8|1087
1633968000000|2021-10-11 16:00:00|3061.5|3055.5|3053.9|3047.9|3064.5|3058.5|3052.8|3046.8|223
1633996800000|2021-10-12 00:00:00|3048.3|3042.3|3049.4|3043.4|3053.5|3047.5|3048|3042|152
1634000400000|2021-10-12 01:00:00|3049.5|3043.5|3020.6|3014.6|3049.5|3043.5|3013.9|3007.9|873
1634004000000|2021-10-12 02:00:00|3020|3014|3029.6|3023.6|3031.5|3025.5|3019.8|3013.8|455
1634007600000|2021-10-12 03:00:00|3029.8|3023.8|3030|3024|3034.4|3028.4|3025|3019|287
1634011200000|2021-10-12 04:00:00|3029.9|3023.9|3036.1|3030.1|3036.1|3030.1|3029.3|3023.3|62
1634014800000|2021-10-12 05:00:00|3036.3|3030.3|3032|3026|3038.6|3032.6|3029.3|3023.3|429
1634018400000|2021-10-12 06:00:00|3032.6|3026.6|3054.3|3048.3|3057.5|3051.5|3025.6|3019.6|880
1634022000000|2021-10-12 07:00:00|3054|3048|3058.5|3052.5|3066|3060|3049.5|3043.5|535
1634025600000|2021-10-12 08:00:00|3058.8|3052.8|3059|3053|3064.5|3058.5|3053.3|3047.3|533
1634029200000|2021-10-12 09:00:00|3058.8|3052.8|3068.3|3062.3|3075.3|3069.3|3058.3|3052.3|543
1634032800000|2021-10-12 10:00:00|3068.5|3062.5|3075.5|3069.5|3077|3071|3067.3|3061.3|400
1634036400000|2021-10-12 11:00:00|3075.3|3069.3|3074.5|3068.5|3075.3|3069.3|3065|3059|518
1634040000000|2021-10-12 12:00:00|3075.3|3069.3|3079.3|3073.3|3086.5|3080.5|3071.5|3065.5|640
1634043600000|2021-10-12 13:00:00|3079.5|3073.5|3109.5|3103.5|3117.3|3111.3|3075|3069|1916
1634047200000|2021-10-12 14:00:00|3109.8|3103.8|3094.3|3088.3|3111.5|3105.5|3074.3|3068.3|1465
1634050800000|2021-10-12 15:00:00|3094.5|3088.5|3074|3068|3102.8|3096.8|3065.3|3059.3|934
1634054400000|2021-10-12 16:00:00|3074.3|3068.3|3061.1|3055.1|3075.5|3069.5|3060.4|3054.4|284
1634083200000|2021-10-13 00:00:00|3056.5|3050.5|3072.3|3066.3|3072.6|3066.6|3056.5|3050.5|107
1634086800000|2021-10-13 01:00:00|3072.4|3066.4|3073.8|3067.8|3079.3|3073.3|3059.1|3053.1|997
1634090400000|2021-10-13 02:00:00|3073.5|3067.5|3048.3|3042.3|3076.8|3070.8|3000.1|2994.1|1888
1634094000000|2021-10-13 03:00:00|3048.1|3042.1|3063|3057|3081|3075|3045.5|3039.5|849
1634097600000|2021-10-13 04:00:00|3063.1|3057.1|3067.9|3061.9|3068.6|3062.6|3063.1|3057.1|45
1634101200000|2021-10-13 05:00:00|3068|3062|3071.4|3065.4|3074.4|3068.4|3055|3049|777
1634104800000|2021-10-13 06:00:00|3071.3|3065.3|3069.8|3063.8|3075.6|3069.6|3063.3|3057.3|712
1634108400000|2021-10-13 07:00:00|3070|3064|3080.8|3074.8|3081.5|3075.5|3054.5|3048.5|509
1634112000000|2021-10-13 08:00:00|3081.3|3075.3|3106.8|3100.8|3121.5|3115.5|3079.5|3073.5|674
1634115600000|2021-10-13 09:00:00|3107|3101|3107|3101|3117.5|3111.5|3102|3096|418
1634119200000|2021-10-13 10:00:00|3106.8|3100.8|3108|3102|3114.8|3108.8|3099|3093|331
1634122800000|2021-10-13 11:00:00|3108.3|3102.3|3088.8|3082.8|3114.8|3108.8|3082.5|3076.5|641
1634126400000|2021-10-13 12:00:00|3089|3083|3107|3101|3110.5|3104.5|3087.4|3081.4|536
1634130000000|2021-10-13 13:00:00|3106.8|3100.8|3092.3|3086.3|3111|3105|3086.5|3080.5|1600
1634133600000|2021-10-13 14:00:00|3091.8|3085.8|3051.3|3045.3|3097.3|3091.3|3045.8|3039.8|1458
1634137200000|2021-10-13 15:00:00|3051.5|3045.5|3069.8|3063.8|3080|3074|3051.5|3045.5|947
1634140800000|2021-10-13 16:00:00|3070|3064|3071.1|3065.1|3084|3078|3067.8|3061.8|415
1634169600000|2021-10-14 00:00:00|3065.8|3059.8|3072.4|3066.4|3080.6|3074.6|3062.6|3056.6|152
1634173200000|2021-10-14 01:00:00|3072.1|3066.1|3043.1|3037.1|3081.6|3075.6|3033.4|3027.4|1558
1634176800000|2021-10-14 02:00:00|3042.9|3036.9|3069.5|3063.5|3074.5|3068.5|3034|3028|1174
1634180400000|2021-10-14 03:00:00|3069.4|3063.4|3102|3096|3107.5|3101.5|3065.3|3059.3|1034
1634184000000|2021-10-14 04:00:00|3101.8|3095.8|3102|3096|3106.5|3100.5|3101.3|3095.3|142
1634187600000|2021-10-14 05:00:00|3101.9|3095.9|3096.9|3090.9|3103.8|3097.8|3084|3078|1062
1634191200000|2021-10-14 06:00:00|3096.6|3090.6|3099.3|3093.3|3106|3100|3088|3082|1070
1634194800000|2021-10-14 07:00:00|3099|3093|3138|3132|3146.8|3140.8|3088.3|3082.3|962
1634198400000|2021-10-14 08:00:00|3138.3|3132.3|3150.3|3144.3|3171.5|3165.5|3138.3|3132.3|900
1634202000000|2021-10-14 09:00:00|3150|3144|3159.3|3153.3|3165|3159|3149.8|3143.8|646
1634205600000|2021-10-14 10:00:00|3159.5|3153.5|3164.5|3158.5|3171|3165|3158.5|3152.5|650
1634209200000|2021-10-14 11:00:00|3164.8|3158.8|3170.5|3164.5|3175.8|3169.8|3154.8|3148.8|989
1634212800000|2021-10-14 12:00:00|3170.3|3164.3|3144.3|3138.3|3170.3|3164.3|3137.3|3131.3|1189
1634216400000|2021-10-14 13:00:00|3144.5|3138.5|3122.3|3116.3|3149|3143|3114.8|3108.8|2265
1634220000000|2021-10-14 14:00:00|3122.5|3116.5|3114.3|3108.3|3133.5|3127.5|3103.5|3097.5|1765
1634223600000|2021-10-14 15:00:00|3114|3108|3126.3|3120.3|3132.5|3126.5|3106|3100|909
1634227200000|2021-10-14 16:00:00|3127.3|3121.3|3125.5|3119.5|3131|3125|3121.8|3115.8|234
1634256000000|2021-10-15 00:00:00|3137.4|3131.4|3136.9|3130.9|3147.3|3141.3|3136.1|3130.1|229
1634259600000|2021-10-15 01:00:00|3136.4|3130.4|3119.9|3113.9|3136.9|3130.9|3095.1|3089.1|1352
1634263200000|2021-10-15 02:00:00|3121|3115|3135.4|3129.4|3146.1|3140.1|3111.1|3105.1|779
1634266800000|2021-10-15 03:00:00|3135.5|3129.5|3132.4|3126.4|3145.4|3139.4|3130.4|3124.4|573
1634270400000|2021-10-15 04:00:00|3132.6|3126.6|3124.6|3118.6|3133|3127|3112.9|3106.9|218
1634274000000|2021-10-15 05:00:00|3124.9|3118.9|3139.1|3133.1|3141.8|3135.8|3124.9|3118.9|805
1634277600000|2021-10-15 06:00:00|3139.4|3133.4|3179.9|3173.9|3189.6|3183.6|3136.4|3130.4|1451
1634281200000|2021-10-15 07:00:00|3179.8|3173.8|3157.5|3151.5|3181.5|3175.5|3156|3150|639
1634284800000|2021-10-15 08:00:00|3159|3153|3176.8|3170.8|3180.3|3174.3|3156.3|3150.3|676
1634288400000|2021-10-15 09:00:00|3177|3171|3206|3200|3214|3208|3171.5|3165.5|847
1634292000000|2021-10-15 10:00:00|3206.3|3200.3|3187.3|3181.3|3217.8|3211.8|3185.5|3179.5|869
1634295600000|2021-10-15 11:00:00|3188.3|3182.3|3191|3185|3199.8|3193.8|3183.8|3177.8|1335
1634299200000|2021-10-15 12:00:00|3191.3|3185.3|3200.3|3194.3|3216.5|3210.5|3188.3|3182.3|1407
1634302800000|2021-10-15 13:00:00|3200.5|3194.5|3180.3|3174.3|3211.8|3205.8|3174|3168|3081
1634306400000|2021-10-15 14:00:00|3180.5|3174.5|3172.5|3166.5|3183.8|3177.8|3155.5|3149.5|3181
1634310000000|2021-10-15 15:00:00|3172.3|3166.3|3169.3|3163.3|3179|3173|3149.3|3143.3|1472
1634313600000|2021-10-15 16:00:00|3169|3163|3173.3|3167.3|3175.5|3169.5|3164|3158|773
1634515200000|2021-10-18 00:00:00|3177.3|3168.3|3193.4|3187.4|3197.8|3191.8|3172.8|3166.8|416
1634518800000|2021-10-18 01:00:00|3193.1|3187.1|3148.9|3142.9|3193.1|3187.1|3141.6|3135.6|5188
1634522400000|2021-10-18 02:00:00|3150.1|3144.1|3178.6|3172.6|3190.9|3184.9|3145.8|3139.8|2976
1634526000000|2021-10-18 03:00:00|3178.4|3172.4|3192.1|3186.1|3197.3|3191.3|3176.9|3170.9|1505
1634529600000|2021-10-18 04:00:00|3191.9|3185.9|3190.6|3184.6|3195.4|3189.4|3190.6|3184.6|240
1634533200000|2021-10-18 05:00:00|3190.4|3184.4|3197.4|3191.4|3205.4|3199.4|3188.8|3182.8|1284
1634536800000|2021-10-18 06:00:00|3197.6|3191.6|3230.3|3224.3|3232.4|3226.4|3195.4|3189.4|2724
1634540400000|2021-10-18 07:00:00|3230.5|3224.5|3201.5|3195.5|3230.5|3224.5|3186.3|3180.3|1450
1634544000000|2021-10-18 08:00:00|3201.8|3195.8|3197|3191|3210.8|3204.8|3190.8|3184.8|1251
1634547600000|2021-10-18 09:00:00|3196.8|3190.8|3192.8|3186.8|3198|3192|3183.5|3177.5|858
1634551200000|2021-10-18 10:00:00|3192.5|3186.5|3203.5|3197.5|3210|3204|3190|3184|896
1634554800000|2021-10-18 11:00:00|3203.8|3197.8|3202.3|3196.3|3206.8|3200.8|3192.3|3186.3|1011
1634558400000|2021-10-18 12:00:00|3202.5|3196.5|3222.3|3216.3|3228.3|3222.3|3202.3|3196.3|1099
1634562000000|2021-10-18 13:00:00|3222.5|3216.5|3192.8|3186.8|3225.8|3219.8|3183.3|3177.3|3249
1634565600000|2021-10-18 14:00:00|3193|3187|3180|3174|3198.8|3192.8|3179.8|3173.8|2480
1634569200000|2021-10-18 15:00:00|3180.3|3174.3|3191.8|3185.8|3192.5|3186.5|3165.8|3159.8|1378
1634572800000|2021-10-18 16:00:00|3192|3186|3188.5|3182.5|3192.8|3186.8|3184|3178|502
1634601600000|2021-10-19 00:00:00|3172.9|3166.9|3182.6|3176.6|3182.6|3176.6|3171.4|3165.4|221
1634605200000|2021-10-19 01:00:00|3182.9|3176.9|3195.9|3189.9|3200.8|3194.8|3171.4|3165.4|2757
1634608800000|2021-10-19 02:00:00|3196.1|3190.1|3186.4|3180.4|3200.6|3194.6|3178.9|3172.9|2221
1634612400000|2021-10-19 03:00:00|3186.6|3180.6|3173.9|3167.9|3187.6|3181.6|3167.4|3161.4|1604
1634616000000|2021-10-19 04:00:00|3173.4|3167.4|3184.6|3178.6|3187.1|3181.1|3173.4|3167.4|95
1634619600000|2021-10-19 05:00:00|3184.8|3178.8|3199.6|3193.6|3200.8|3194.8|3184.8|3178.8|570
1634623200000|2021-10-19 06:00:00|3199.9|3193.9|3208|3202|3216.6|3210.6|3196.6|3190.6|830
1634626800000|2021-10-19 07:00:00|3207.8|3201.8|3212|3206|3219.8|3213.8|3204.8|3198.8|578
1634630400000|2021-10-19 08:00:00|3211.8|3205.8|3221|3215|3228.5|3222.5|3201.3|3195.3|724
1634634000000|2021-10-19 09:00:00|3220.8|3214.8|3207|3201|3223|3217|3206|3200|512
1634637600000|2021-10-19 10:00:00|3206.8|3200.8|3192|3186|3210|3204|3189|3183|419
1634641200000|2021-10-19 11:00:00|3192.5|3186.5|3195.5|3189.5|3203|3197|3190|3184|508
1634644800000|2021-10-19 12:00:00|3196|3190|3185|3179|3201.8|3195.8|3180.8|3174.8|666
1634648400000|2021-10-19 13:00:00|3185.3|3179.3|3145.5|3139.5|3185.5|3179.5|3124.3|3118.3|2411
1634652000000|2021-10-19 14:00:00|3145.3|3139.3|3106.8|3100.8|3154.5|3148.5|3106.5|3100.5|1601
1634655600000|2021-10-19 15:00:00|3106.5|3100.5|3118.8|3112.8|3124.5|3118.5|3105.8|3099.8|942
1634659200000|2021-10-19 16:00:00|3119|3113|3121.5|3115.5|3122|3116|3117.3|3111.3|281
1634688000000|2021-10-20 00:00:00|3116.9|3110.9|3117.6|3111.6|3118.3|3112.3|3104.6|3098.6|542
1634691600000|2021-10-20 01:00:00|3117.4|3111.4|3085.6|3079.6|3124.1|3118.1|3085.6|3079.6|3883
1634695200000|2021-10-20 02:00:00|3085.5|3079.5|3030.1|3024.1|3087.4|3081.4|3006.8|3000.8|3602
1634698800000|2021-10-20 03:00:00|3029.9|3023.9|3039.1|3033.1|3054.1|3048.1|3023.4|3017.4|2004
1634702400000|2021-10-20 04:00:00|3039.4|3033.4|3040.4|3034.4|3048.6|3042.6|3025.9|3019.9|220
1634706000000|2021-10-20 05:00:00|3040.6|3034.6|3057.3|3051.3|3062.5|3056.5|3040.6|3034.6|1484
1634709600000|2021-10-20 06:00:00|3057.6|3051.6|3036.3|3030.3|3059.4|3053.4|3034.8|3028.8|2071
1634713200000|2021-10-20 07:00:00|3036.5|3030.5|3070.5|3064.5|3075.8|3069.8|3035.3|3029.3|946
1634716800000|2021-10-20 08:00:00|3070.3|3064.3|3086.8|3080.8|3092.5|3086.5|3068.3|3062.3|884
1634720400000|2021-10-20 09:00:00|3086.5|3080.5|3072|3066|3091|3085|3055.3|3049.3|802
1634724000000|2021-10-20 10:00:00|3072.3|3066.3|3062.3|3056.3|3073.8|3067.8|3047.8|3041.8|593
1634727600000|2021-10-20 11:00:00|3062.5|3056.5|3079.5|3073.5|3079.8|3073.8|3060.8|3054.8|644
1634731200000|2021-10-20 12:00:00|3080|3074|3075|3069|3095.3|3089.3|3074.8|3068.8|783
1634734800000|2021-10-20 13:00:00|3074.8|3068.8|3076.5|3070.5|3084.5|3078.5|3057.8|3051.8|1839
1634738400000|2021-10-20 14:00:00|3077|3071|3077.3|3071.3|3088.3|3082.3|3070.8|3064.8|2083
1634742000000|2021-10-20 15:00:00|3077.5|3071.5|3077.5|3071.5|3099|3093|3068.3|3062.3|1469
1634745600000|2021-10-20 16:00:00|3077.3|3071.3|3087.5|3081.5|3089.5|3083.5|3072.5|3066.5|659
1634774400000|2021-10-21 00:00:00|3096.6|3090.6|3083.8|3077.8|3102.6|3096.6|3081.3|3075.3|210
1634778000000|2021-10-21 01:00:00|3083.6|3077.6|3098.4|3092.4|3107.4|3101.4|3074.4|3068.4|1226
1634781600000|2021-10-21 02:00:00|3098.6|3092.6|3122.1|3116.1|3127.6|3121.6|3098.6|3092.6|1341
1634785200000|2021-10-21 03:00:00|3122.4|3116.4|3118.9|3112.9|3124.1|3118.1|3109.6|3103.6|454
1634788800000|2021-10-21 04:00:00|3119.1|3113.1|3134.9|3128.9|3134.9|3128.9|3113.6|3107.6|111
1634792400000|2021-10-21 05:00:00|3134.4|3128.4|3094.9|3088.9|3134.4|3128.4|3090.1|3084.1|1401
1634796000000|2021-10-21 06:00:00|3099.6|3093.6|3055.3|3049.3|3102.6|3096.6|3039.8|3033.8|1676
1634799600000|2021-10-21 07:00:00|3055.5|3049.5|3076.8|3070.8|3078.3|3072.3|3041.8|3035.8|697
1634803200000|2021-10-21 08:00:00|3076.5|3070.5|3075.5|3069.5|3079.5|3073.5|3050.3|3044.3|749
1634806800000|2021-10-21 09:00:00|3075.3|3069.3|3056.6|3050.6|3077|3071|3054.6|3048.6|378
1634810400000|2021-10-21 10:00:00|3056.9|3050.9|3020.1|3014.1|3057.1|3051.1|3016.9|3010.9|524
1634814000000|2021-10-21 11:00:00|3020.4|3014.4|3026.1|3020.1|3029.6|3023.6|3006.4|3000.4|788
1634817600000|2021-10-21 12:00:00|3027.4|3021.4|3006.6|3000.6|3034.1|3028.1|3006.4|3000.4|1029
1634821200000|2021-10-21 13:00:00|3006.1|3000.1|2959.4|2953.4|3033.6|3027.6|2940.6|2934.6|3122
1634824800000|2021-10-21 14:00:00|2959.1|2953.1|2943|2937|2965.5|2959.5|2912.1|2906.1|2707
1634828400000|2021-10-21 15:00:00|2944.5|2938.5|2911.8|2905.8|2947.8|2941.8|2904.5|2898.5|1333
1634832000000|2021-10-21 16:00:00|2911.5|2905.5|2918.8|2912.8|2932|2926|2911.5|2905.5|427
1634860800000|2021-10-22 00:00:00|2924.9|2918.9|2950.4|2944.4|2957.5|2951.5|2919.6|2913.6|428
1634864400000|2021-10-22 01:00:00|2950.3|2944.3|2935|2929|2961.4|2955.4|2934|2928|1625
1634868000000|2021-10-22 02:00:00|2935.1|2929.1|2912.6|2906.6|2947|2941|2910.1|2904.1|1329
1634871600000|2021-10-22 03:00:00|2913|2907|2896.8|2890.8|2914.1|2908.1|2892.8|2886.8|621
1634875200000|2021-10-22 04:00:00|2896.6|2890.6|2892.6|2886.6|2898.3|2892.3|2881.1|2875.1|206
1634878800000|2021-10-22 05:00:00|2892.4|2886.4|2882.1|2876.1|2900.1|2894.1|2878|2872|699
1634882400000|2021-10-22 06:00:00|2881.9|2875.9|2875.3|2869.3|2900.6|2894.6|2859.6|2853.6|1387
1634886000000|2021-10-22 07:00:00|2875|2869|2891|2885|2897|2891|2873|2867|1031
1634889600000|2021-10-22 08:00:00|2891.3|2885.3|2888.8|2882.8|2897.5|2891.5|2888.3|2882.3|843
1634893200000|2021-10-22 09:00:00|2889|2883|2931.5|2925.5|2935.5|2929.5|2887.8|2881.8|974
1634896800000|2021-10-22 10:00:00|2932|2926|2952.5|2946.5|2956.3|2950.3|2925.9|2919.9|1010
1634900400000|2021-10-22 11:00:00|2952.3|2946.3|2958.8|2952.8|2960|2954|2945.3|2939.3|707
1634904000000|2021-10-22 12:00:00|2958.5|2952.5|2949.8|2943.8|2972.5|2966.5|2942.5|2936.5|1035
1634907600000|2021-10-22 13:00:00|2950|2944|2918.5|2912.5|2962.3|2956.3|2906.3|2900.3|2356
1634911200000|2021-10-22 14:00:00|2918.3|2912.3|2894.5|2888.5|2918.5|2912.5|2871.5|2865.5|2317
1634914800000|2021-10-22 15:00:00|2894.8|2888.8|2873|2867|2910|2904|2866.8|2860.8|1445
1634918400000|2021-10-22 16:00:00|2872.8|2866.8|2889.8|2883.8|2891.8|2885.8|2868.3|2862.3|479
1635120000000|2021-10-25 00:00:00|2884.5|2869.5|2950|2944|2959.4|2953.4|2884.5|2869.5|348
1635123600000|2021-10-25 01:00:00|2950.6|2944.6|2922.6|2916.6|2962.4|2956.4|2912.8|2906.8|2697
1635127200000|2021-10-25 02:00:00|2922.8|2916.8|2936.9|2930.9|2946.6|2940.6|2911.4|2905.4|901
1635130800000|2021-10-25 03:00:00|2936.8|2930.8|2935.6|2929.6|2939.6|2933.6|2921|2915|751
1635134400000|2021-10-25 04:00:00|2935.5|2929.5|2936.5|2930.5|2947.9|2941.9|2935.1|2929.1|99
1635138000000|2021-10-25 05:00:00|2936.6|2930.6|2921.4|2915.4|2944.1|2938.1|2914.6|2908.6|594
1635141600000|2021-10-25 06:00:00|2921.3|2915.3|2917.5|2911.5|2929.6|2923.6|2914.3|2908.3|667
1635145200000|2021-10-25 07:00:00|2917.3|2911.3|2933|2927|2940.3|2934.3|2914.5|2908.5|590
1635148800000|2021-10-25 08:00:00|2932.5|2926.5|2919|2913|2934.3|2928.3|2910.5|2904.5|691
1635152400000|2021-10-25 09:00:00|2918.8|2912.8|2915.3|2909.3|2921.5|2915.5|2910.3|2904.3|513
1635156000000|2021-10-25 10:00:00|2915.5|2909.5|2913.5|2907.5|2921|2915|2911.3|2905.3|312
1635159600000|2021-10-25 11:00:00|2913.3|2907.3|2921.5|2915.5|2922.8|2916.8|2905.5|2899.5|659
1635163200000|2021-10-25 12:00:00|2921.8|2915.8|2911|2905|2928.8|2922.8|2910.3|2904.3|756
1635166800000|2021-10-25 13:00:00|2911.3|2905.3|2901|2895|2928.5|2922.5|2890|2884|2250
1635170400000|2021-10-25 14:00:00|2901.3|2895.3|2891.5|2885.5|2905.8|2899.8|2878.3|2872.3|1705
1635174000000|2021-10-25 15:00:00|2891.3|2885.3|2878|2872|2897|2891|2873.8|2867.8|961
1635177600000|2021-10-25 16:00:00|2877.8|2871.8|2888.8|2882.8|2891.8|2885.8|2876|2870|258
1635206400000|2021-10-26 00:00:00|2899.4|2893.4|2891.6|2885.6|2900.6|2894.6|2891.6|2885.6|225
1635210000000|2021-10-26 01:00:00|2891.9|2885.9|2859.1|2853.1|2894.1|2888.1|2855.6|2849.6|1463
1635213600000|2021-10-26 02:00:00|2859|2853|2861.5|2855.5|2878.4|2872.4|2851.1|2845.1|1412
1635217200000|2021-10-26 03:00:00|2861.4|2855.4|2861.5|2855.5|2871.6|2865.6|2856.9|2850.9|896
1635220800000|2021-10-26 04:00:00|2861.9|2855.9|2862|2856|2867.1|2861.1|2861.9|2855.9|87
1635224400000|2021-10-26 05:00:00|2861.9|2855.9|2851.8|2845.8|2862.4|2856.4|2850.4|2844.4|717
1635228000000|2021-10-26 06:00:00|2852|2846|2868|2862|2884.6|2878.6|2850.8|2844.8|1007
1635231600000|2021-10-26 07:00:00|2867.3|2861.3|2861.5|2855.5|2871|2865|2854|2848|399
1635235200000|2021-10-26 08:00:00|2861.3|2855.3|2865|2859|2877.8|2871.8|2858.3|2852.3|577
1635238800000|2021-10-26 09:00:00|2865.3|2859.3|2859|2853|2866.5|2860.5|2846.8|2840.8|564
1635242400000|2021-10-26 10:00:00|2859.3|2853.3|2852.8|2846.8|2863.8|2857.8|2851|2845|554
1635246000000|2021-10-26 11:00:00|2853|2847|2850.5|2844.5|2864.5|2858.5|2848.8|2842.8|622
1635249600000|2021-10-26 12:00:00|2850.8|2844.8|2848|2842|2853.8|2847.8|2845.5|2839.5|647
1635253200000|2021-10-26 13:00:00|2848.3|2842.3|2870.3|2864.3|2873.5|2867.5|2837|2831|1983
1635256800000|2021-10-26 14:00:00|2870.5|2864.5|2867|2861|2874|2868|2860|2854|1188
1635260400000|2021-10-26 15:00:00|2866.8|2860.8|2822.8|2816.8|2866.8|2860.8|2822.5|2816.5|1717
1635264000000|2021-10-26 16:00:00|2822.5|2816.5|2834|2828|2835.8|2829.8|2820.3|2814.3|601
1635292800000|2021-10-27 00:00:00|2835.1|2829.1|2833|2827|2839.4|2833.4|2830.4|2824.4|255
1635296400000|2021-10-27 01:00:00|2833.1|2827.1|2816.4|2810.4|2842.6|2836.6|2810.9|2804.9|1612
1635300000000|2021-10-27 02:00:00|2816|2810|2811.1|2805.1|2824.1|2818.1|2782.4|2776.4|1496
1635303600000|2021-10-27 03:00:00|2811.4|2805.4|2815.1|2809.1|2827.1|2821.1|2796.9|2790.9|1174
1635307200000|2021-10-27 04:00:00|2814.9|2808.9|2817.1|2811.1|2817.1|2811.1|2814.9|2808.9|20
1635310800000|2021-10-27 05:00:00|2816.9|2810.9|2783.4|2777.4|2817.4|2811.4|2780|2774|763
1635314400000|2021-10-27 06:00:00|2782.4|2776.4|2754.3|2748.3|2782.4|2776.4|2727.4|2721.4|2213
1635318000000|2021-10-27 07:00:00|2754|2748|2759|2753|2770.4|2764.4|2752.8|2746.8|817
1635321600000|2021-10-27 08:00:00|2758.8|2752.8|2732.3|2726.3|2759.3|2753.3|2716|2710|1253
1635325200000|2021-10-27 09:00:00|2732|2726|2735.3|2729.3|2745.3|2739.3|2726.3|2720.3|595
1635328800000|2021-10-27 10:00:00|2735|2729|2690.6|2684.6|2737|2731|2689|2683|852
1635332400000|2021-10-27 11:00:00|2690.5|2684.5|2722.8|2716.8|2723.5|2717.5|2687|2681|868
1635336000000|2021-10-27 12:00:00|2722.5|2716.5|2709.3|2703.3|2733.8|2727.8|2703|2697|851
1635339600000|2021-10-27 13:00:00|2709|2703|2709.4|2703.4|2713.8|2707.8|2670.8|2664.8|2706
1635343200000|2021-10-27 14:00:00|2708.9|2702.9|2686.1|2680.1|2715.9|2709.9|2677.6|2671.6|1890
1635346800000|2021-10-27 15:00:00|2686.8|2680.8|2676.3|2670.3|2692.9|2686.9|2671.6|2665.6|1727
1635350400000|2021-10-27 16:00:00|2676.4|2670.4|2667|2661|2678.6|2672.6|2659.4|2653.4|631
1635379200000|2021-10-28 00:00:00|2671.4|2665.4|2669.1|2663.1|2677.4|2671.4|2666.4|2660.4|317
1635382800000|2021-10-28 01:00:00|2669.4|2663.4|2646.6|2640.6|2689.1|2683.1|2646.6|2640.6|3516
1635386400000|2021-10-28 02:00:00|2646.9|2640.9|2631.3|2625.3|2654.6|2648.6|2631|2625|2656
1635390000000|2021-10-28 03:00:00|2631.6|2625.6|2608.4|2602.4|2634.9|2628.9|2604.6|2598.6|760
1635393600000|2021-10-28 04:00:00|2609|2603|2629.1|2623.1|2631|2625|2605.9|2599.9|187
1635397200000|2021-10-28 05:00:00|2629.4|2623.4|2700.5|2694.5|2700.5|2694.5|2620.9|2614.9|1141
1635400800000|2021-10-28 06:00:00|2701.4|2695.4|2684.1|2678.1|2721.6|2715.6|2675.3|2669.3|2241
1635404400000|2021-10-28 07:00:00|2684|2678|2683|2677|2688.1|2682.1|2667.9|2661.9|759
1635408000000|2021-10-28 08:00:00|2683.3|2677.3|2721.5|2715.5|2725.5|2719.5|2682|2676|956
1635411600000|2021-10-28 09:00:00|2721.8|2715.8|2715.8|2709.8|2722.3|2716.3|2702|2696|775
1635415200000|2021-10-28 10:00:00|2716.5|2710.5|2732|2726|2736.8|2730.8|2715.8|2709.8|451
1635418800000|2021-10-28 11:00:00|2732.3|2726.3|2738.3|2732.3|2740.5|2734.5|2725.5|2719.5|587
1635422400000|2021-10-28 12:00:00|2737.8|2731.8|2723|2717|2747.5|2741.5|2715.8|2709.8|893
1635426000000|2021-10-28 13:00:00|2723.8|2717.8|2767|2761|2770.3|2764.3|2718.5|2712.5|2400
1635429600000|2021-10-28 14:00:00|2767.3|2761.3|2770.5|2764.5|2775.8|2769.8|2751.8|2745.8|1478
1635433200000|2021-10-28 15:00:00|2770.8|2764.8|2755|2749|2779.5|2773.5|2745|2739|1124
1635436800000|2021-10-28 16:00:00|2755.3|2749.3|2763.5|2757.5|2770|2764|2751.8|2745.8|293
1635465600000|2021-10-29 00:00:00|2750.9|2744.9|2753.4|2747.4|2754.4|2748.4|2748.4|2742.4|115
1635469200000|2021-10-29 01:00:00|2753.1|2747.1|2760.1|2754.1|2774.1|2768.1|2744.6|2738.6|3152
1635472800000|2021-10-29 02:00:00|2760.4|2754.4|2745.1|2739.1|2767.1|2761.1|2738.3|2732.3|2821
1635476400000|2021-10-29 03:00:00|2744.9|2738.9|2745.9|2739.9|2750.1|2744.1|2737.1|2731.1|1318
1635480000000|2021-10-29 04:00:00|2746.1|2740.1|2745.4|2739.4|2746.4|2740.4|2743.1|2737.1|114
1635483600000|2021-10-29 05:00:00|2745.1|2739.1|2739.6|2733.6|2747.9|2741.9|2728.1|2722.1|938
1635487200000|2021-10-29 06:00:00|2739.9|2733.9|2697.3|2691.3|2742.4|2736.4|2685.1|2679.1|2191
1635490800000|2021-10-29 07:00:00|2696.5|2690.5|2722|2716|2723.3|2717.3|2689.3|2683.3|659
1635494400000|2021-10-29 08:00:00|2721.8|2715.8|2716.8|2710.8|2723.8|2717.8|2715.5|2709.5|416
1635498000000|2021-10-29 09:00:00|2716.5|2710.5|2713|2707|2716.8|2710.8|2708.5|2702.5|430
1635501600000|2021-10-29 10:00:00|2713.3|2707.3|2688.8|2682.8|2718.5|2712.5|2688.3|2682.3|492
1635505200000|2021-10-29 11:00:00|2688.3|2682.3|2704|2698|2714.5|2708.5|2688.3|2682.3|507
1635508800000|2021-10-29 12:00:00|2704.3|2698.3|2672|2666|2705|2699|2667.9|2661.9|974
1635512400000|2021-10-29 13:00:00|2671.8|2665.8|2706.5|2700.5|2711.8|2705.8|2671|2665|2832
1635516000000|2021-10-29 14:00:00|2706.3|2700.3|2701.3|2695.3|2708.8|2702.8|2668.3|2662.3|2449
1635519600000|2021-10-29 15:00:00|2701.8|2695.8|2723.3|2717.3|2723.8|2717.8|2700.3|2694.3|2037
1635523200000|2021-10-29 16:00:00|2723.5|2717.5|2749.3|2743.3|2756.8|2750.8|2719.3|2713.3|1343
1635728400000|2021-11-01 01:00:00|2742.8|2727.8|2743|2737|2746|2740|2717.5|2711.5|3078
1635732000000|2021-11-01 02:00:00|2742.5|2736.5|2752|2746|2761|2755|2739.3|2733.3|2246
1635735600000|2021-11-01 03:00:00|2752.3|2746.3|2771.5|2765.5|2772|2766|2751|2745|998
1635739200000|2021-11-01 04:00:00|2771.3|2765.3|2761|2755|2771.5|2765.5|2756.3|2750.3|92
1635742800000|2021-11-01 05:00:00|2761.3|2755.3|2740.3|2734.3|2766.3|2760.3|2735.8|2729.8|1453
1635746400000|2021-11-01 06:00:00|2740.5|2734.5|2717.8|2711.8|2740.5|2734.5|2716|2710|2213
1635750000000|2021-11-01 07:00:00|2717.5|2711.5|2708.8|2702.8|2724.5|2718.5|2703.8|2697.8|399
1635753600000|2021-11-01 08:00:00|2708.5|2702.5|2724.8|2718.8|2740|2734|2704.8|2698.8|591
1635757200000|2021-11-01 09:00:00|2725|2719|2738|2732|2739.5|2733.5|2725|2719|615
1635760800000|2021-11-01 10:00:00|2737.8|2731.8|2732|2726|2739|2733|2729.5|2723.5|308
1635764400000|2021-11-01 11:00:00|2731.8|2725.8|2727|2721|2733.8|2727.8|2720.5|2714.5|336
1635768000000|2021-11-01 12:00:00|2727.3|2721.3|2736|2730|2740.5|2734.5|2726|2720|522
1635771600000|2021-11-01 13:00:00|2736.3|2730.3|2729.5|2723.5|2739.8|2733.8|2721.3|2715.3|1761
1635775200000|2021-11-01 14:00:00|2729.8|2723.8|2727.3|2721.3|2738.5|2732.5|2723|2717|1428
1635778800000|2021-11-01 15:00:00|2727|2721|2731.5|2725.5|2734.5|2728.5|2714.3|2708.3|847
1635782400000|2021-11-01 16:00:00|2731.8|2725.8|2720.3|2714.3|2740.3|2734.3|2717.8|2711.8|657
1635786000000|2021-11-01 17:00:00|2720.5|2714.5|2719.5|2713.5|2722.8|2716.8|2718.3|2712.3|115
1635814800000|2021-11-02 01:00:00|2729.3|2710|2739.5|2733.5|2745.6|2739.6|2710.4|2704.4|1828
1635818400000|2021-11-02 02:00:00|2739.6|2733.6|2705.6|2699.6|2748.6|2742.6|2704.8|2698.8|2461
1635822000000|2021-11-02 03:00:00|2705.1|2699.1|2697|2691|2711.6|2705.6|2690.1|2684.1|1159
1635825600000|2021-11-02 04:00:00|2697.3|2691.3|2696|2690|2700.4|2694.4|2691.9|2685.9|86
1635829200000|2021-11-02 05:00:00|2695.9|2689.9|2717.4|2711.4|2722.4|2716.4|2663.8|2657.8|1498
1635832800000|2021-11-02 06:00:00|2717.6|2711.6|2714.9|2708.9|2734|2728|2696.4|2690.4|1619
1635836400000|2021-11-02 07:00:00|2715.4|2709.4|2704.8|2698.8|2718.1|2712.1|2698.1|2692.1|244
1635840000000|2021-11-02 08:00:00|2704|2698|2708.3|2702.3|2713.8|2707.8|2701.5|2695.5|370
1635843600000|2021-11-02 09:00:00|2708|2702|2722.5|2716.5|2722.8|2716.8|2706.5|2700.5|315
1635847200000|2021-11-02 10:00:00|2722.3|2716.3|2711.5|2705.5|2722.3|2716.3|2707.5|2701.5|247
1635850800000|2021-11-02 11:00:00|2711.3|2705.3|2690.8|2684.8|2711.3|2705.3|2686.5|2680.5|387
1635854400000|2021-11-02 12:00:00|2691|2685|2701.5|2695.5|2708|2702|2689.5|2683.5|751
1635858000000|2021-11-02 13:00:00|2701.8|2695.8|2717|2711|2721.3|2715.3|2701.8|2695.8|1718
1635861600000|2021-11-02 14:00:00|2717.3|2711.3|2713.8|2707.8|2721.5|2715.5|2707.3|2701.3|1220
1635865200000|2021-11-02 15:00:00|2714|2708|2701.8|2695.8|2724.5|2718.5|2699.8|2693.8|780
1635868800000|2021-11-02 16:00:00|2702|2696|2696.8|2690.8|2706.5|2700.5|2691.8|2685.8|906
1635872400000|2021-11-02 17:00:00|2697|2691|2683.5|2677.5|2698|2692|2678.3|2672.3|232
1635901200000|2021-11-03 01:00:00|2689|2674|2693.6|2687.6|2700|2694|2683.9|2674|1719
1635904800000|2021-11-03 02:00:00|2693.4|2687.4|2691.9|2685.9|2711.6|2705.6|2686.4|2680.4|2060
1635908400000|2021-11-03 03:00:00|2692|2686|2707.9|2701.9|2707.9|2701.9|2688.9|2682.9|1262
1635912000000|2021-11-03 04:00:00|2707.6|2701.6|2711.6|2705.6|2712.4|2706.4|2707.5|2701.5|110
1635915600000|2021-11-03 05:00:00|2711.9|2705.9|2714.6|2708.6|2716.1|2710.1|2700.8|2694.8|1173
1635919200000|2021-11-03 06:00:00|2714.9|2708.9|2732.9|2726.9|2739.9|2733.9|2714.9|2708.9|2248
1635922800000|2021-11-03 07:00:00|2732.6|2726.6|2718.3|2712.3|2732.6|2726.6|2715.4|2709.4|310
1635926400000|2021-11-03 08:00:00|2718|2712|2734|2728|2741.3|2735.3|2714.3|2708.3|629
1635930000000|2021-11-03 09:00:00|2734.3|2728.3|2737|2731|2738.5|2732.5|2728.8|2722.8|607
1635933600000|2021-11-03 10:00:00|2737.3|2731.3|2730.8|2724.8|2739|2733|2730|2724|395
1635937200000|2021-11-03 11:00:00|2730.5|2724.5|2730.3|2724.3|2736|2730|2728.8|2722.8|465
1635940800000|2021-11-03 12:00:00|2730.5|2724.5|2728.3|2722.3|2731.8|2725.8|2722|2716|749
1635944400000|2021-11-03 13:00:00|2728.5|2722.5|2701.5|2695.5|2730.8|2724.8|2695.5|2689.5|2086
1635948000000|2021-11-03 14:00:00|2701.8|2695.8|2672.3|2666.3|2701.8|2695.8|2671.8|2665.8|1869
1635951600000|2021-11-03 15:00:00|2672|2666|2660|2654|2675.3|2669.3|2650.8|2644.8|1612
1635955200000|2021-11-03 16:00:00|2660.3|2654.3|2654|2648|2662.5|2656.5|2653.5|2647.5|1064
1635958800000|2021-11-03 17:00:00|2654.3|2648.3|2656|2650|2656.8|2650.8|2652.5|2646.5|310
1635987600000|2021-11-04 01:00:00|2693.8|2676.5|2708.8|2702.8|2710.9|2704.9|2680.9|2674.9|1339
1635991200000|2021-11-04 02:00:00|2709|2703|2673.5|2667.5|2710.9|2704.9|2673.5|2667.5|737
1635994800000|2021-11-04 03:00:00|2673.3|2667.3|2688.9|2682.9|2688.9|2682.9|2673|2667|541
1635998400000|2021-11-04 04:00:00|2689.1|2683.1|2684.1|2678.1|2689.1|2683.1|2683.1|2677.1|20
1636002000000|2021-11-04 05:00:00|2683.9|2677.9|2670.6|2664.6|2691|2685|2662.9|2656.9|518
1636005600000|2021-11-04 06:00:00|2670.4|2664.4|2666.6|2660.6|2679.6|2673.6|2658.8|2652.8|931
1636009200000|2021-11-04 07:00:00|2666.9|2660.9|2654.3|2648.3|2683.4|2677.4|2654.3|2648.3|298
1636012800000|2021-11-04 08:00:00|2654|2648|2664.5|2658.5|2671.5|2665.5|2653.5|2647.5|342
1636016400000|2021-11-04 09:00:00|2664.3|2658.3|2677.8|2671.8|2678.8|2672.8|2661.5|2655.5|386
1636020000000|2021-11-04 10:00:00|2678|2672|2678.8|2672.8|2680.5|2674.5|2672|2666|211
1636023600000|2021-11-04 11:00:00|2678.5|2672.5|2674.8|2668.8|2679|2673|2670.5|2664.5|231
1636027200000|2021-11-04 12:00:00|2674.5|2668.5|2663.5|2657.5|2674.5|2668.5|2658.3|2652.3|474
1636030800000|2021-11-04 13:00:00|2663.3|2657.3|2590.5|2584.5|2665.8|2659.8|2582|2576|2266
1636034400000|2021-11-04 14:00:00|2590.3|2584.3|2566.8|2560.8|2590.3|2584.3|2557.4|2551.4|1823
1636038000000|2021-11-04 15:00:00|2566.5|2560.5|2574.3|2568.3|2574.8|2568.8|2557|2551|1149
1636041600000|2021-11-04 16:00:00|2574|2568|2545|2539|2576.8|2570.8|2541.8|2535.8|1284
1636045200000|2021-11-04 17:00:00|2545.5|2539.5|2563.5|2557.5|2568.5|2562.5|2544.3|2538.3|273
1636074000000|2021-11-05 01:00:00|2561.3|2546.3|2555.6|2549.6|2569.1|2563.1|2524|2518|2241
1636077600000|2021-11-05 02:00:00|2555.5|2549.5|2524.6|2518.6|2555.5|2549.5|2521.5|2515.5|2143
1636081200000|2021-11-05 03:00:00|2524.4|2518.4|2522.1|2516.1|2549.1|2543.1|2520.1|2514.1|713
1636084800000|2021-11-05 04:00:00|2521.9|2515.9|2525|2519|2528.5|2522.5|2521.3|2515.3|189
1636088400000|2021-11-05 05:00:00|2524.9|2518.9|2526.9|2520.9|2556.1|2550.1|2524.4|2518.4|720
1636092000000|2021-11-05 06:00:00|2527|2521|2527.4|2521.4|2531.6|2525.6|2515.1|2509.1|909
1636095600000|2021-11-05 07:00:00|2526.9|2520.9|2526|2520|2541.8|2535.8|2523.1|2517.1|422
1636099200000|2021-11-05 08:00:00|2523.5|2517.5|2552.3|2546.3|2571.3|2565.3|2520.8|2514.8|716
1636102800000|2021-11-05 09:00:00|2552.5|2546.5|2565.5|2559.5|2573|2567|2546.5|2540.5|456
1636106400000|2021-11-05 10:00:00|2565.8|2559.8|2561.3|2555.3|2577.3|2571.3|2560.3|2554.3|327
1636110000000|2021-11-05 11:00:00|2561|2555|2556.5|2550.5|2565|2559|2553.5|2547.5|363
1636113600000|2021-11-05 12:00:00|2556.3|2550.3|2527.8|2521.8|2557.3|2551.3|2520.8|2514.8|977
1636117200000|2021-11-05 13:00:00|2527.5|2521.5|2543.5|2537.5|2549|2543|2515.5|2509.5|1984
1636120800000|2021-11-05 14:00:00|2543|2537|2577|2571|2577|2571|2537.3|2531.3|1601
1636124400000|2021-11-05 15:00:00|2577.5|2571.5|2572.3|2566.3|2584.8|2578.8|2563.8|2557.8|988
1636128000000|2021-11-05 16:00:00|2572.5|2566.5|2558.8|2552.8|2572.8|2566.8|2555.8|2549.8|681
1636131600000|2021-11-05 17:00:00|2558.5|2552.5|2551.8|2545.8|2560|2554|2549.3|2543.3|125
1636333200000|2021-11-08 01:00:00|2561|2546|2578.4|2572.4|2586.4|2580.4|2561|2546|2766
1636336800000|2021-11-08 02:00:00|2578.1|2572.1|2561.1|2555.1|2581.9|2575.9|2545.5|2539.5|2122
1636340400000|2021-11-08 03:00:00|2560.9|2554.9|2560.4|2554.4|2565.1|2559.1|2552.3|2546.3|877
1636344000000|2021-11-08 04:00:00|2560.1|2554.1|2562.9|2556.9|2563.1|2557.1|2556.9|2550.9|62
1636347600000|2021-11-08 05:00:00|2562.5|2556.5|2556.9|2550.9|2570.9|2564.9|2549.6|2543.6|835
1636351200000|2021-11-08 06:00:00|2557.1|2551.1|2560.1|2554.1|2565.9|2559.9|2548.9|2542.9|587
1636354800000|2021-11-08 07:00:00|2559.6|2553.6|2528.8|2522.8|2560.3|2554.3|2528.8|2522.8|282
1636358400000|2021-11-08 08:00:00|2528.5|2522.5|2534.8|2528.8|2540.3|2534.3|2526.5|2520.5|425
1636362000000|2021-11-08 09:00:00|2535|2529|2556.5|2550.5|2557.8|2551.8|2535|2529|449
1636365600000|2021-11-08 10:00:00|2556.3|2550.3|2558.5|2552.5|2566.8|2560.8|2554.8|2548.8|325
1636369200000|2021-11-08 11:00:00|2558.8|2552.8|2548.3|2542.3|2565|2559|2546.3|2540.3|436
1636372800000|2021-11-08 12:00:00|2548.5|2542.5|2562|2556|2564.3|2558.3|2548.5|2542.5|560
1636376400000|2021-11-08 13:00:00|2562.5|2556.5|2575.8|2569.8|2577.3|2571.3|2549|2543|1352
1636380000000|2021-11-08 14:00:00|2576|2570|2597.5|2591.5|2597.8|2591.8|2575.8|2569.8|1114
1636383600000|2021-11-08 15:00:00|2597.8|2591.8|2598|2592|2600.5|2594.5|2585|2579|798
1636387200000|2021-11-08 16:00:00|2597.8|2591.8|2612.3|2606.3|2612.8|2606.8|2595.8|2589.8|1092
1636390800000|2021-11-08 17:00:00|2612|2606|2609.6|2603.6|2613|2607|2609.6|2603.6|114
1636419600000|2021-11-09 01:00:00|2601|2595|2591.5|2585.5|2611.9|2605.9|2585|2579|1719
1636423200000|2021-11-09 02:00:00|2591.3|2585.3|2591.5|2585.5|2596.3|2590.3|2584.4|2578.4|1165
1636426800000|2021-11-09 03:00:00|2591.8|2585.8|2597.9|2591.9|2600.3|2594.3|2584.5|2578.5|951
1636430400000|2021-11-09 04:00:00|2598|2592|2594.4|2588.4|2598.6|2592.6|2594.4|2588.4|100
1636434000000|2021-11-09 05:00:00|2594.1|2588.1|2586.4|2580.4|2599.3|2593.3|2584.4|2578.4|848
1636437600000|2021-11-09 06:00:00|2586.3|2580.3|2590.1|2584.1|2593.3|2587.3|2580.3|2574.3|993
1636441200000|2021-11-09 07:00:00|2590|2584|2575|2569|2596.9|2590.9|2573.4|2567.4|304
1636444800000|2021-11-09 08:00:00|2574.8|2568.8|2593.8|2587.8|2595.3|2589.3|2574.8|2568.8|735
1636448400000|2021-11-09 09:00:00|2594|2588|2609.5|2603.5|2614.8|2608.8|2593.8|2587.8|506
1636452000000|2021-11-09 10:00:00|2609.8|2603.8|2609|2603|2614.5|2608.5|2608.3|2602.3|266
1636455600000|2021-11-09 11:00:00|2609.3|2603.3|2606.9|2600.9|2615.8|2609.8|2606.3|2600.3|367
1636459200000|2021-11-09 12:00:00|2607.1|2601.1|2603.4|2597.4|2609.4|2603.4|2600.6|2594.6|487
1636462800000|2021-11-09 13:00:00|2603.1|2597.1|2584.1|2578.1|2603.1|2597.1|2574.1|2568.1|1717
1636466400000|2021-11-09 14:00:00|2583.9|2577.9|2566.1|2560.1|2598.9|2592.9|2566.1|2560.1|1383
1636470000000|2021-11-09 15:00:00|2566.4|2560.4|2567.4|2561.4|2572.1|2566.1|2544.9|2538.9|1321
1636473600000|2021-11-09 16:00:00|2567.6|2561.6|2566.1|2560.1|2570.1|2564.1|2557.4|2551.4|732
1636477200000|2021-11-09 17:00:00|2565.4|2559.4|2571.5|2565.5|2571.5|2565.5|2563.4|2557.4|151
1636506000000|2021-11-10 01:00:00|2574.6|2568.6|2569.4|2563.4|2583.9|2577.9|2558.9|2552.9|1794
1636509600000|2021-11-10 02:00:00|2569.1|2563.1|2562.6|2556.6|2581.1|2575.1|2556.9|2550.9|1864
1636513200000|2021-11-10 03:00:00|2562.1|2556.1|2559.6|2553.6|2566.6|2560.6|2551.4|2545.4|998
1636516800000|2021-11-10 04:00:00|2559.4|2553.4|2554.6|2548.6|2567.1|2561.1|2554.6|2548.6|122
1636520400000|2021-11-10 05:00:00|2554.9|2548.9|2576.6|2570.6|2580.4|2574.4|2551.6|2545.6|1094
1636524000000|2021-11-10 06:00:00|2576.9|2570.9|2579.4|2573.4|2586.4|2580.4|2571.6|2565.6|1268
1636527600000|2021-11-10 07:00:00|2578.9|2572.9|2573.6|2567.6|2590.1|2584.1|2571.4|2565.4|471
1636531200000|2021-11-10 08:00:00|2574.9|2568.9|2591.6|2585.6|2593.9|2587.9|2574.6|2568.6|623
1636534800000|2021-11-10 09:00:00|2591.1|2585.1|2598.6|2592.6|2600.1|2594.1|2584|2578|656
1636538400000|2021-11-10 10:00:00|2598.1|2592.1|2598.6|2592.6|2600.1|2594.1|2593.1|2587.1|369
1636542000000|2021-11-10 11:00:00|2598.9|2592.9|2594.6|2588.6|2610.6|2604.6|2592.9|2586.9|538
1636545600000|2021-11-10 12:00:00|2594.9|2588.9|2581.3|2575.3|2597.6|2591.6|2579.4|2573.4|797
1636549200000|2021-11-10 13:00:00|2581.5|2575.5|2586.9|2580.9|2588.4|2582.4|2571.1|2565.1|1928
1636552800000|2021-11-10 14:00:00|2586.6|2580.6|2596.4|2590.4|2596.9|2590.9|2582.9|2576.9|1809
1636556400000|2021-11-10 15:00:00|2596.6|2590.6|2582.4|2576.4|2601.4|2595.4|2581.4|2575.4|1224
1636560000000|2021-11-10 16:00:00|2582.6|2576.6|2585.1|2579.1|2591.1|2585.1|2577.9|2571.9|811
1636563600000|2021-11-10 17:00:00|2584.4|2578.4|2574.9|2568.9|2585.1|2579.1|2570.8|2564.8|487
1636592400000|2021-11-11 01:00:00|2579.4|2573.4|2594.4|2588.4|2601.9|2595.9|2578.9|2572.9|1422
1636596000000|2021-11-11 02:00:00|2594.6|2588.6|2602.6|2596.6|2610.6|2604.6|2587.1|2581.1|1290
1636599600000|2021-11-11 03:00:00|2602.4|2596.4|2601.4|2595.4|2609.4|2603.4|2597.4|2591.4|1055
1636603200000|2021-11-11 04:00:00|2601.6|2595.6|2606.9|2600.9|2607.4|2601.4|2597.6|2591.6|224
1636606800000|2021-11-11 05:00:00|2606.6|2600.6|2619.6|2613.6|2621.6|2615.6|2601.1|2595.1|1616
1636610400000|2021-11-11 06:00:00|2619.9|2613.9|2626.1|2620.1|2641.1|2635.1|2619.1|2613.1|2023
1636614000000|2021-11-11 07:00:00|2625.9|2619.9|2630.4|2624.4|2636.1|2630.1|2623.4|2617.4|384
1636617600000|2021-11-11 08:00:00|2630.1|2624.1|2635.6|2629.6|2642.9|2636.9|2629.1|2623.1|670
1636621200000|2021-11-11 09:00:00|2635.9|2629.9|2644.6|2638.6|2645.6|2639.6|2632.6|2626.6|483
1636624800000|2021-11-11 10:00:00|2644.1|2638.1|2642.1|2636.1|2644.9|2638.9|2638.1|2632.1|310
1636628400000|2021-11-11 11:00:00|2642.6|2636.6|2644.4|2638.4|2647.4|2641.4|2639.9|2633.9|354
1636632000000|2021-11-11 12:00:00|2644.1|2638.1|2660.9|2654.9|2667.9|2661.9|2644.1|2638.1|767
1636635600000|2021-11-11 13:00:00|2660.6|2654.6|2662.4|2656.4|2664|2658|2641.4|2635.4|2402
1636639200000|2021-11-11 14:00:00|2662.6|2656.6|2658.6|2652.6|2670.4|2664.4|2652.6|2646.6|1482
1636642800000|2021-11-11 15:00:00|2659.1|2653.1|2678.6|2672.6|2680.6|2674.6|2654.6|2648.6|850
1636646400000|2021-11-11 16:00:00|2678.9|2672.9|2661.1|2655.1|2679.1|2673.1|2654.9|2648.9|583
1636650000000|2021-11-11 17:00:00|2661.6|2655.6|2660.9|2654.9|2664.6|2658.6|2658.1|2652.1|140
1636678800000|2021-11-12 01:00:00|2662.1|2656.1|2665.1|2659.1|2676.1|2670.1|2660.4|2654.4|1618
1636682400000|2021-11-12 02:00:00|2664.9|2658.9|2662.6|2656.6|2671.4|2665.4|2656.6|2650.6|656
1636686000000|2021-11-12 03:00:00|2662.9|2656.9|2654.9|2648.9|2662.9|2656.9|2649.1|2643.1|392
1636689600000|2021-11-12 04:00:00|2655.1|2649.1|2656.6|2650.6|2657.4|2651.4|2654.9|2648.9|46
1636693200000|2021-11-12 05:00:00|2656.9|2650.9|2650.1|2644.1|2656.9|2650.9|2641.9|2635.9|477
1636696800000|2021-11-12 06:00:00|2649.9|2643.9|2646.1|2640.1|2654.9|2648.9|2644.4|2638.4|540
1636700400000|2021-11-12 07:00:00|2646.6|2640.6|2662.9|2656.9|2675.1|2669.1|2646.6|2640.6|377
1636704000000|2021-11-12 08:00:00|2664.1|2658.1|2669.1|2663.1|2672.4|2666.4|2661.9|2655.9|391
1636707600000|2021-11-12 09:00:00|2668.6|2662.6|2684.1|2678.1|2685.4|2679.4|2659.9|2653.9|488
1636711200000|2021-11-12 10:00:00|2683.9|2677.9|2688.1|2682.1|2693.4|2687.4|2682.6|2676.6|526
1636714800000|2021-11-12 11:00:00|2688.4|2682.4|2683.4|2677.4|2690.6|2684.6|2683.1|2677.1|301
1636718400000|2021-11-12 12:00:00|2683.1|2677.1|2685.1|2679.1|2690.1|2684.1|2682.9|2676.9|534
1636722000000|2021-11-12 13:00:00|2684.9|2678.9|2689.6|2683.6|2691.6|2685.6|2672.4|2666.4|1615
1636725600000|2021-11-12 14:00:00|2689.4|2683.4|2710.6|2704.6|2716.9|2710.9|2686.6|2680.6|1279
1636729200000|2021-11-12 15:00:00|2709.6|2703.6|2695.6|2689.6|2711.1|2705.1|2692.4|2686.4|747
1636732800000|2021-11-12 16:00:00|2695.9|2689.9|2708.4|2702.4|2711.6|2705.6|2694.9|2688.9|679
1636736400000|2021-11-12 17:00:00|2708.6|2702.6|2699.3|2693.3|2709.4|2703.4|2698.5|2692.5|162
1636938000000|2021-11-15 01:00:00|2706|2691|2663.9|2657.9|2706|2691|2646.6|2640.6|2116
1636941600000|2021-11-15 02:00:00|2663.6|2657.6|2663.6|2657.6|2666.9|2660.9|2643.9|2637.9|1876
1636945200000|2021-11-15 03:00:00|2663.9|2657.9|2667.4|2661.4|2669.1|2663.1|2656.1|2650.1|944
1636948800000|2021-11-15 04:00:00|2667.6|2661.6|2664.4|2658.4|2669.1|2663.1|2664.4|2658.4|118
1636952400000|2021-11-15 05:00:00|2664.6|2658.6|2659.9|2653.9|2669|2663|2650.6|2644.6|674
1636956000000|2021-11-15 06:00:00|2659.6|2653.6|2652.4|2646.4|2660.9|2654.9|2648.6|2642.6|735
1636959600000|2021-11-15 07:00:00|2652.6|2646.6|2673.6|2667.6|2683.4|2677.4|2652.6|2646.6|255
1636963200000|2021-11-15 08:00:00|2673.9|2667.9|2680.4|2674.4|2680.4|2674.4|2668.1|2662.1|422
1636966800000|2021-11-15 09:00:00|2680.1|2674.1|2682.4|2676.4|2687.4|2681.4|2676.6|2670.6|610
1636970400000|2021-11-15 10:00:00|2682.6|2676.6|2692.1|2686.1|2692.6|2686.6|2681.1|2675.1|414
1636974000000|2021-11-15 11:00:00|2694.6|2688.6|2686.4|2680.4|2698.9|2692.9|2684.4|2678.4|458
1636977600000|2021-11-15 12:00:00|2686.6|2680.6|2679.6|2673.6|2688.9|2682.9|2678.6|2672.6|740
1636981200000|2021-11-15 13:00:00|2679.9|2673.9|2658.4|2652.4|2679.9|2673.9|2642.9|2636.9|2517
1636984800000|2021-11-15 14:00:00|2658.1|2652.1|2661.6|2655.6|2668.6|2662.6|2653.6|2647.6|1513
1636988400000|2021-11-15 15:00:00|2661.4|2655.4|2657.9|2651.9|2667.4|2661.4|2654.4|2648.4|885
1636992000000|2021-11-15 16:00:00|2657.6|2651.6|2654.6|2648.6|2664.9|2658.9|2652.6|2646.6|990
1636995600000|2021-11-15 17:00:00|2654.4|2648.4|2647|2641|2655.1|2649.1|2642.6|2636.6|381
1637024400000|2021-11-16 01:00:00|2647.1|2641.1|2655.1|2649.1|2655.6|2649.6|2636.9|2630.9|2038
1637028000000|2021-11-16 02:00:00|2654.9|2648.9|2657.4|2651.4|2659.6|2653.6|2649.9|2643.9|1210
1637031600000|2021-11-16 03:00:00|2657.6|2651.6|2658.9|2652.9|2670.1|2664.1|2656.4|2650.4|856
1637035200000|2021-11-16 04:00:00|2659.1|2653.1|2658.9|2652.9|2660.4|2654.4|2655.1|2649.1|115
1637038800000|2021-11-16 05:00:00|2659.1|2653.1|2638.4|2632.4|2660.4|2654.4|2636.1|2630.1|1042
1637042400000|2021-11-16 06:00:00|2638.1|2632.1|2625.1|2619.1|2638.1|2632.1|2614.1|2608.1|1977
1637046000000|2021-11-16 07:00:00|2624.9|2618.9|2626.9|2620.9|2634.9|2628.9|2612.4|2606.4|440
1637049600000|2021-11-16 08:00:00|2627.1|2621.1|2629.9|2623.9|2634.1|2628.1|2619.6|2613.6|696
1637053200000|2021-11-16 09:00:00|2629.6|2623.6|2619.9|2613.9|2629.6|2623.6|2613.4|2607.4|637
1637056800000|2021-11-16 10:00:00|2619.1|2613.1|2629.1|2623.1|2630.4|2624.4|2613.4|2607.4|454
1637060400000|2021-11-16 11:00:00|2628.9|2622.9|2627.6|2621.6|2629.9|2623.9|2621.1|2615.1|360
1637064000000|2021-11-16 12:00:00|2627.9|2621.9|2625.4|2619.4|2631.9|2625.9|2618.4|2612.4|468
1637067600000|2021-11-16 13:00:00|2625.1|2619.1|2617.9|2611.9|2630.6|2624.6|2610.1|2604.1|2403
1637071200000|2021-11-16 14:00:00|2617.6|2611.6|2569.9|2563.9|2618.9|2612.9|2569.4|2563.4|2303
1637074800000|2021-11-16 15:00:00|2569.6|2563.6|2579.6|2573.6|2583.9|2577.9|2565.6|2559.6|1204
1637078400000|2021-11-16 16:00:00|2579.9|2573.9|2575.5|2569.5|2583.5|2577.5|2569|2563|879
1637082000000|2021-11-16 17:00:00|2575.3|2569.3|2573.4|2567.4|2575.8|2569.8|2570.8|2564.8|205
1637110800000|2021-11-17 01:00:00|2578.5|2572.5|2586.9|2580.9|2589.1|2583.1|2566.8|2560.8|880
1637114400000|2021-11-17 02:00:00|2587.1|2581.1|2597|2591|2597|2591|2585.1|2579.1|746
1637118000000|2021-11-17 03:00:00|2597.3|2591.3|2585.6|2579.6|2598.5|2592.5|2584.6|2578.6|668
1637121600000|2021-11-17 04:00:00|2585.8|2579.8|2589.6|2583.6|2590|2584|2585.4|2579.4|102
1637125200000|2021-11-17 05:00:00|2589.5|2583.5|2589.5|2583.5|2597.8|2591.8|2580.4|2574.4|654
1637128800000|2021-11-17 06:00:00|2589.6|2583.6|2597.6|2591.6|2597.6|2591.6|2583.8|2577.8|802
1637132400000|2021-11-17 07:00:00|2597.8|2591.8|2595.3|2589.3|2600.4|2594.4|2588.9|2582.9|211
1637136000000|2021-11-17 08:00:00|2595.5|2589.5|2586|2580|2600.5|2594.5|2581.5|2575.5|492
1637139600000|2021-11-17 09:00:00|2585.8|2579.8|2576.5|2570.5|2586.8|2580.8|2572.5|2566.5|575
1637143200000|2021-11-17 10:00:00|2576.8|2570.8|2595.3|2589.3|2595.5|2589.5|2574.5|2568.5|489
1637146800000|2021-11-17 11:00:00|2595|2589|2599.5|2593.5|2599.5|2593.5|2591.3|2585.3|356
1637150400000|2021-11-17 12:00:00|2599.3|2593.3|2622|2616|2622.5|2616.5|2598.5|2592.5|760
1637154000000|2021-11-17 13:00:00|2622.3|2616.3|2619.1|2613.1|2630.9|2624.9|2617|2611|1659
1637157600000|2021-11-17 14:00:00|2618.9|2612.9|2619.8|2613.8|2632.3|2626.3|2608.8|2602.8|1419
1637161200000|2021-11-17 15:00:00|2619.3|2613.3|2616.5|2610.5|2627|2621|2612.8|2606.8|973
1637164800000|2021-11-17 16:00:00|2616.3|2610.3|2620.8|2614.8|2625.3|2619.3|2605.3|2599.3|852
1637168400000|2021-11-17 17:00:00|2621.3|2615.3|2621.8|2615.8|2624|2618|2619.5|2613.5|166
1637197200000|2021-11-18 01:00:00|2617.6|2611.6|2614.1|2608.1|2624.9|2618.9|2607.6|2601.6|845
1637200800000|2021-11-18 02:00:00|2613.9|2607.9|2593.6|2587.6|2616.9|2610.9|2592.5|2586.5|942
1637204400000|2021-11-18 03:00:00|2593.4|2587.4|2598|2592|2598.9|2592.9|2586.6|2580.6|563
1637208000000|2021-11-18 04:00:00|2597.6|2591.6|2599.9|2593.9|2599.9|2593.9|2595.6|2589.6|33
1637211600000|2021-11-18 05:00:00|2600.1|2594.1|2611.6|2605.6|2613.6|2607.6|2600.1|2594.1|747
1637215200000|2021-11-18 06:00:00|2611.4|2605.4|2600.9|2594.9|2616.1|2610.1|2600.6|2594.6|1000
1637218800000|2021-11-18 07:00:00|2601.1|2595.1|2594.3|2588.3|2603|2597|2592.6|2586.6|208
1637222400000|2021-11-18 08:00:00|2594|2588|2594|2588|2601.8|2595.8|2584.5|2578.5|470
1637226000000|2021-11-18 09:00:00|2593.8|2587.8|2597.8|2591.8|2600.5|2594.5|2591|2585|460
1637229600000|2021-11-18 10:00:00|2597.5|2591.5|2600|2594|2605|2599|2596.3|2590.3|183
1637233200000|2021-11-18 11:00:00|2599.8|2593.8|2604|2598|2606.8|2600.8|2599.3|2593.3|160
1637236800000|2021-11-18 12:00:00|2604.3|2598.3|2600|2594|2606|2600|2599.5|2593.5|304
1637240400000|2021-11-18 13:00:00|2599.8|2593.8|2584.5|2578.5|2600|2594|2583.8|2577.8|1392
1637244000000|2021-11-18 14:00:00|2584.8|2578.8|2581|2575|2591.3|2585.3|2575.5|2569.5|1046
1637247600000|2021-11-18 15:00:00|2580.8|2574.8|2601|2595|2605.3|2599.3|2577|2571|815
1637251200000|2021-11-18 16:00:00|2600.8|2594.8|2624.4|2618.4|2629.6|2623.6|2596.8|2590.8|1248
1637254800000|2021-11-18 17:00:00|2624.6|2618.6|2628.1|2622.1|2628.4|2622.4|2620.6|2614.6|368
1637283600000|2021-11-19 01:00:00|2625.8|2619.8|2642.3|2636.3|2655|2649|2625.8|2619.8|1592
1637287200000|2021-11-19 02:00:00|2642|2636|2677.5|2671.5|2677.5|2671.5|2641.5|2635.5|1521
1637290800000|2021-11-19 03:00:00|2677.8|2671.8|2673.5|2667.5|2696.5|2690.5|2660.3|2654.3|870
1637294400000|2021-11-19 04:00:00|2673.8|2667.8|2669.3|2663.3|2676.8|2670.8|2668.4|2662.4|71
1637298000000|2021-11-19 05:00:00|2669.5|2663.5|2675.4|2669.4|2681.8|2675.8|2667.5|2661.5|546
1637301600000|2021-11-19 06:00:00|2675.6|2669.6|2687.8|2681.8|2699.5|2693.5|2675.3|2669.3|1730
1637305200000|2021-11-19 07:00:00|2687.4|2681.4|2678.1|2672.1|2693|2687|2673.8|2667.8|324
1637308800000|2021-11-19 08:00:00|2678.6|2672.6|2695.4|2689.4|2696.1|2690.1|2674.1|2668.1|661
1637312400000|2021-11-19 09:00:00|2695.1|2689.1|2661.4|2655.4|2698.9|2692.9|2659.1|2653.1|976
1637316000000|2021-11-19 10:00:00|2661.6|2655.6|2660.6|2654.6|2669.1|2663.1|2651.9|2645.9|594
1637319600000|2021-11-19 11:00:00|2661.6|2655.6|2663.1|2657.1|2666.4|2660.4|2655.4|2649.4|541
1637323200000|2021-11-19 12:00:00|2662.9|2656.9|2649.4|2643.4|2662.9|2656.9|2644.6|2638.6|506
1637326800000|2021-11-19 13:00:00|2649.1|2643.1|2662.9|2656.9|2669.9|2663.9|2645.4|2639.4|1555
1637330400000|2021-11-19 14:00:00|2663.1|2657.1|2691.6|2685.6|2691.6|2685.6|2661.4|2655.4|1498
1637334000000|2021-11-19 15:00:00|2691.1|2685.1|2676.1|2670.1|2691.4|2685.4|2669.1|2663.1|870
1637337600000|2021-11-19 16:00:00|2676.4|2670.4|2687.4|2681.4|2688.4|2682.4|2675.6|2669.6|801
1637341200000|2021-11-19 17:00:00|2687.6|2681.6|2684.3|2678.3|2688.6|2682.6|2681.6|2675.6|228
1637542800000|2021-11-22 01:00:00|2689.5|2674.5|2658.5|2652.5|2689.5|2677.5|2656|2650|923
1637546400000|2021-11-22 02:00:00|2658.6|2652.6|2655.3|2649.3|2663.5|2657.5|2649.8|2643.8|1281
1637550000000|2021-11-22 03:00:00|2655|2649|2669.4|2663.4|2671.3|2665.3|2651.6|2645.6|869
1637553600000|2021-11-22 04:00:00|2669.6|2663.6|2667.8|2661.8|2670.5|2664.5|2665.3|2659.3|159
1637557200000|2021-11-22 05:00:00|2667.5|2661.5|2666.1|2660.1|2671|2665|2660.3|2654.3|1070
1637560800000|2021-11-22 06:00:00|2666.4|2660.4|2669.3|2663.3|2669.3|2663.3|2660.5|2654.5|940
1637564400000|2021-11-22 07:00:00|2669.5|2663.5|2687.4|2681.4|2700.5|2694.5|2667.5|2661.5|513
1637568000000|2021-11-22 08:00:00|2687.1|2681.1|2698.4|2692.4|2698.6|2692.6|2677.6|2671.6|759
1637571600000|2021-11-22 09:00:00|2698.6|2692.6|2701.6|2695.6|2710.4|2704.4|2696.6|2690.6|472
1637575200000|2021-11-22 10:00:00|2701.9|2695.9|2671.6|2665.6|2704.1|2698.1|2671.1|2665.1|498
1637578800000|2021-11-22 11:00:00|2672.1|2666.1|2668.1|2662.1|2678.9|2672.9|2667.4|2661.4|616
1637582400000|2021-11-22 12:00:00|2667.9|2661.9|2656.1|2650.1|2671.6|2665.6|2655.1|2649.1|558
1637586000000|2021-11-22 13:00:00|2655.9|2649.9|2664.6|2658.6|2666.4|2660.4|2645.6|2639.6|1016
1637589600000|2021-11-22 14:00:00|2664.1|2658.1|2679.1|2673.1|2680.4|2674.4|2661.4|2655.4|1432
1637593200000|2021-11-22 15:00:00|2678.6|2672.6|2688.6|2682.6|2694.6|2688.6|2673.9|2667.9|1121
1637596800000|2021-11-22 16:00:00|2688.4|2682.4|2690.1|2684.1|2696.1|2690.1|2687.9|2681.9|962
1637600400000|2021-11-22 17:00:00|2689.9|2683.9|2690.8|2684.8|2694.9|2688.9|2689.6|2683.6|388
1637629200000|2021-11-23 01:00:00|2685.5|2679.5|2686.3|2680.3|2688.3|2682.3|2676.3|2670.3|1327
1637632800000|2021-11-23 02:00:00|2686.5|2680.5|2685.8|2679.8|2697|2691|2684.6|2678.6|1478
1637636400000|2021-11-23 03:00:00|2686|2680|2685.8|2679.8|2695.3|2689.3|2683.8|2677.8|836
1637640000000|2021-11-23 04:00:00|2686.5|2680.5|2688.5|2682.5|2690|2684|2686.5|2680.5|75
1637643600000|2021-11-23 05:00:00|2688.3|2682.3|2676|2670|2691.3|2685.3|2674.6|2668.6|585
1637647200000|2021-11-23 06:00:00|2676.3|2670.3|2682|2676|2685.3|2679.3|2673.8|2667.8|970
1637650800000|2021-11-23 07:00:00|2681.8|2675.8|2699.4|2693.4|2703.3|2697.3|2677.5|2671.5|472
1637654400000|2021-11-23 08:00:00|2699.1|2693.1|2695.6|2689.6|2712.1|2706.1|2695.6|2689.6|773
1637658000000|2021-11-23 09:00:00|2695.4|2689.4|2697.1|2691.1|2701.9|2695.9|2690.1|2684.1|426
1637661600000|2021-11-23 10:00:00|2697.4|2691.4|2697.1|2691.1|2701.9|2695.9|2692.9|2686.9|276
1637665200000|2021-11-23 11:00:00|2697.6|2691.6|2689.1|2683.1|2698.6|2692.6|2684.4|2678.4|283
1637668800000|2021-11-23 12:00:00|2689.4|2683.4|2684.9|2678.9|2696.4|2690.4|2681.1|2675.1|503
1637672400000|2021-11-23 13:00:00|2684.4|2678.4|2689.9|2683.9|2696.1|2690.1|2680.6|2674.6|1375
1637676000000|2021-11-23 14:00:00|2689.4|2683.4|2697.1|2691.1|2697.1|2691.1|2687.4|2681.4|747
1637679600000|2021-11-23 15:00:00|2696.9|2690.9|2689.4|2683.4|2699.4|2693.4|2684.4|2678.4|783
1637683200000|2021-11-23 16:00:00|2689.6|2683.6|2680.1|2674.1|2690.4|2684.4|2669.1|2663.1|971
1637686800000|2021-11-23 17:00:00|2679.9|2673.9|2677.6|2671.6|2681.6|2675.6|2676.1|2670.1|116
1637715600000|2021-11-24 01:00:00|2675.6|2669.6|2676.3|2670.3|2691|2685|2671.6|2665.6|824
1637719200000|2021-11-24 02:00:00|2676|2670|2674|2668|2687|2681|2673|2667|1234
1637722800000|2021-11-24 03:00:00|2674.3|2668.3|2677.8|2671.8|2679.5|2673.5|2673|2667|632
1637726400000|2021-11-24 04:00:00|2677.6|2671.6|2674.8|2668.8|2678.5|2672.5|2673|2667|158
1637730000000|2021-11-24 05:00:00|2674.5|2668.5|2691|2685|2698.8|2692.8|2674.3|2668.3|1177
1637733600000|2021-11-24 06:00:00|2690.8|2684.8|2688|2682|2693.5|2687.5|2682.3|2676.3|1051
1637737200000|2021-11-24 07:00:00|2687.9|2681.9|2699.9|2693.9|2699.9|2693.9|2685.3|2679.3|417
1637740800000|2021-11-24 08:00:00|2699.6|2693.6|2697.4|2691.4|2699.9|2693.9|2690.6|2684.6|547
1637744400000|2021-11-24 09:00:00|2697.1|2691.1|2696.1|2690.1|2703.6|2697.6|2694.1|2688.1|437
1637748000000|2021-11-24 10:00:00|2695.9|2689.9|2700.1|2694.1|2707.4|2701.4|2689.6|2683.6|555
1637751600000|2021-11-24 11:00:00|2699.9|2693.9|2702.8|2696.8|2707.5|2701.5|2699.1|2693.1|329
1637755200000|2021-11-24 12:00:00|2703|2697|2702.3|2696.3|2711.8|2705.8|2700.8|2694.8|482
1637758800000|2021-11-24 13:00:00|2702.5|2696.5|2703.5|2697.5|2712.5|2706.5|2696.3|2690.3|1345
1637762400000|2021-11-24 14:00:00|2703.8|2697.8|2706.5|2700.5|2708.8|2702.8|2694.5|2688.5|1665
1637766000000|2021-11-24 15:00:00|2706.8|2700.8|2705.5|2699.5|2709|2703|2700.5|2694.5|919
1637769600000|2021-11-24 16:00:00|2705.8|2699.8|2700|2694|2710.5|2704.5|2699.3|2693.3|863
1637773200000|2021-11-24 17:00:00|2699.8|2693.8|2705.6|2699.6|2705.6|2699.6|2696.5|2690.5|351
1637802000000|2021-11-25 01:00:00|2703|2697|2714.1|2708.1|2716|2710|2699.8|2693.8|1454
1637805600000|2021-11-25 02:00:00|2714.3|2708.3|2711.1|2705.1|2714.8|2708.8|2705.5|2699.5|926
1637809200000|2021-11-25 03:00:00|2710.9|2704.9|2709.1|2703.1|2713.9|2707.9|2706.8|2700.8|819
1637812800000|2021-11-25 04:00:00|2709.3|2703.3|2710.4|2704.4|2711.1|2705.1|2707.1|2701.1|98
1637816400000|2021-11-25 05:00:00|2710.5|2704.5|2705.1|2699.1|2711.5|2705.5|2702|2696|680
1637820000000|2021-11-25 06:00:00|2705|2699|2728|2722|2729|2723|2705|2699|1144
1637823600000|2021-11-25 07:00:00|2727.8|2721.8|2728.5|2722.5|2733.8|2727.8|2726|2720|429
1637827200000|2021-11-25 08:00:00|2729.8|2723.8|2738|2732|2738.8|2732.8|2725|2719|498
1637830800000|2021-11-25 09:00:00|2737.8|2731.8|2729|2723|2738|2732|2725|2719|353
1637834400000|2021-11-25 10:00:00|2729.3|2723.3|2734.5|2728.5|2738.8|2732.8|2728|2722|398
1637838000000|2021-11-25 11:00:00|2734.3|2728.3|2734.5|2728.5|2736.3|2730.3|2729.5|2723.5|318
1637841600000|2021-11-25 12:00:00|2734.3|2728.3|2734.8|2728.8|2737.8|2731.8|2729|2723|384
1637845200000|2021-11-25 13:00:00|2734.5|2728.5|2720|2714|2737.3|2731.3|2709.3|2703.3|1792
1637848800000|2021-11-25 14:00:00|2719.8|2713.8|2714|2708|2722|2716|2702|2696|1150
1637852400000|2021-11-25 15:00:00|2713.8|2707.8|2713.5|2707.5|2715.3|2709.3|2700.8|2694.8|714
1637856000000|2021-11-25 16:00:00|2713.3|2707.3|2721.8|2715.8|2723.8|2717.8|2713.3|2707.3|511
1637859600000|2021-11-25 17:00:00|2721.5|2715.5|2722.9|2716.9|2725.5|2719.5|2720.8|2714.8|114
1637888400000|2021-11-26 01:00:00|2710.4|2704.4|2720.4|2714.4|2724.5|2718.5|2709.5|2703.5|1056
1637892000000|2021-11-26 02:00:00|2720.8|2714.8|2710.6|2704.6|2722|2716|2705.4|2699.4|1153
1637895600000|2021-11-26 03:00:00|2710.9|2704.9|2695.5|2689.5|2712.8|2706.8|2695.4|2689.4|733
1637899200000|2021-11-26 04:00:00|2695.6|2689.6|2686.4|2680.4|2699.4|2693.4|2686.4|2680.4|310
1637902800000|2021-11-26 05:00:00|2686.8|2680.8|2681.9|2675.9|2687.4|2681.4|2680.8|2674.8|864
1637906400000|2021-11-26 06:00:00|2681.6|2675.6|2664|2658|2681.9|2675.9|2658.6|2652.6|2332
1637910000000|2021-11-26 07:00:00|2664.4|2658.4|2673.8|2667.8|2678|2672|2660.1|2654.1|800
1637913600000|2021-11-26 08:00:00|2673.5|2667.5|2664.3|2658.3|2673.5|2667.5|2654.8|2648.8|1162
1637917200000|2021-11-26 09:00:00|2664|2658|2651.5|2645.5|2670|2664|2646.8|2640.8|1369
1637920800000|2021-11-26 10:00:00|2651.3|2645.3|2627.8|2621.8|2651.3|2645.3|2598.3|2592.3|1294
1637924400000|2021-11-26 11:00:00|2628.3|2622.3|2624.3|2618.3|2630|2624|2617.5|2611.5|603
1637928000000|2021-11-26 12:00:00|2624|2618|2621|2615|2631.3|2625.3|2620.3|2614.3|717
1637931600000|2021-11-26 13:00:00|2620.8|2614.8|2627.5|2621.5|2636.5|2630.5|2615.3|2609.3|1333
1637935200000|2021-11-26 14:00:00|2627.3|2621.3|2628.5|2622.5|2632.5|2626.5|2625.5|2619.5|1185
1637938800000|2021-11-26 15:00:00|2628.3|2622.3|2623.3|2617.3|2629.5|2623.5|2616.3|2610.3|1155
1637942400000|2021-11-26 16:00:00|2622.5|2616.5|2604.5|2598.5|2627.3|2621.3|2604.3|2598.3|1058
1637946000000|2021-11-26 17:00:00|2604.3|2598.3|2599.1|2593.1|2606.8|2600.8|2596.8|2590.8|499
1638147600000|2021-11-29 01:00:00|2601|2586|2636.8|2630.8|2637.6|2631.6|2601|2586|2092
1638151200000|2021-11-29 02:00:00|2636.5|2630.5|2642|2636|2644.6|2638.6|2632.3|2626.3|1353
1638154800000|2021-11-29 03:00:00|2641.9|2635.9|2634.5|2628.5|2647.6|2641.6|2633.9|2627.9|1139
1638158400000|2021-11-29 04:00:00|2634.3|2628.3|2636.8|2630.8|2639.1|2633.1|2632.5|2626.5|296
1638162000000|2021-11-29 05:00:00|2637|2631|2641.8|2635.8|2647.3|2641.3|2629.8|2623.8|1502
1638165600000|2021-11-29 06:00:00|2642.1|2636.1|2634.6|2628.6|2645|2639|2631.8|2625.8|1560
1638169200000|2021-11-29 07:00:00|2634.8|2628.8|2615.5|2609.5|2636.6|2630.6|2615.3|2609.3|549
1638172800000|2021-11-29 08:00:00|2615.3|2609.3|2644.5|2638.5|2649.8|2643.8|2611.8|2605.8|1007
1638176400000|2021-11-29 09:00:00|2644.8|2638.8|2652.3|2646.3|2656.5|2650.5|2641.8|2635.8|1005
1638180000000|2021-11-29 10:00:00|2652|2646|2660.5|2654.5|2666.8|2660.8|2643.8|2637.8|569
1638183600000|2021-11-29 11:00:00|2660.3|2654.3|2654.5|2648.5|2661.5|2655.5|2650.3|2644.3|404
1638187200000|2021-11-29 12:00:00|2654.8|2648.8|2643.8|2637.8|2659|2653|2642|2636|479
1638190800000|2021-11-29 13:00:00|2642.8|2636.8|2660.3|2654.3|2661.3|2655.3|2636|2630|1426
1638194400000|2021-11-29 14:00:00|2660|2654|2645.3|2639.3|2661.5|2655.5|2641.3|2635.3|1286
1638198000000|2021-11-29 15:00:00|2645.5|2639.5|2644|2638|2648.5|2642.5|2628.8|2622.8|868
1638201600000|2021-11-29 16:00:00|2643.8|2637.8|2639.5|2633.5|2649|2643|2628.8|2622.8|1041
1638205200000|2021-11-29 17:00:00|2639.8|2633.8|2641.4|2635.4|2645|2639|2635.3|2629.3|379
1638234000000|2021-11-30 01:00:00|2648|2642|2641.5|2635.5|2648.5|2642.5|2634.3|2628.3|1530
1638237600000|2021-11-30 02:00:00|2641.8|2635.8|2633.8|2627.8|2642|2636|2630|2624|835
1638241200000|2021-11-30 03:00:00|2634|2628|2635.3|2629.3|2636.1|2630.1|2630.9|2624.9|234
1638244800000|2021-11-30 04:00:00|2635.5|2629.5|2632.8|2626.8|2637.6|2631.6|2630.3|2624.3|78
1638248400000|2021-11-30 05:00:00|2632.9|2626.9|2619|2613|2635.1|2629.1|2618.9|2612.9|977
1638252000000|2021-11-30 06:00:00|2619.3|2613.3|2627.9|2621.9|2629.3|2623.3|2618.5|2612.5|1029
1638255600000|2021-11-30 07:00:00|2627.4|2621.4|2633|2627|2644.3|2638.3|2626.1|2620.1|346
1638259200000|2021-11-30 08:00:00|2633.3|2627.3|2621.3|2615.3|2642|2636|2619.5|2613.5|826
1638262800000|2021-11-30 09:00:00|2621|2615|2632.5|2626.5|2632.5|2626.5|2615.5|2609.5|564
1638266400000|2021-11-30 10:00:00|2632.8|2626.8|2627.8|2621.8|2634|2628|2623.3|2617.3|402
1638270000000|2021-11-30 11:00:00|2628|2622|2628|2622|2634.3|2628.3|2624.8|2618.8|414
1638273600000|2021-11-30 12:00:00|2627.8|2621.8|2631.3|2625.3|2640.3|2634.3|2620.3|2614.3|694
1638277200000|2021-11-30 13:00:00|2631|2625|2635.8|2629.8|2637.5|2631.5|2620.5|2614.5|1274
1638280800000|2021-11-30 14:00:00|2636|2630|2653.3|2647.3|2662.5|2656.5|2634.8|2628.8|1672
1638284400000|2021-11-30 15:00:00|2653.5|2647.5|2614.8|2608.8|2653.8|2647.8|2613.3|2607.3|1452
1638288000000|2021-11-30 16:00:00|2615|2609|2621.3|2615.3|2637.3|2631.3|2614.8|2608.8|1643
1638291600000|2021-11-30 17:00:00|2621|2615|2630.9|2624.9|2634.5|2628.5|2619.8|2613.8|455
1638320400000|2021-12-01 01:00:00|2631.9|2625.9|2640.5|2634.5|2641.5|2635.5|2630.8|2624.8|745
1638324000000|2021-12-01 02:00:00|2640.8|2634.8|2640|2634|2642|2636|2637|2631|768
1638327600000|2021-12-01 03:00:00|2640.1|2634.1|2643.3|2637.3|2646.5|2640.5|2640.1|2634.1|914
1638331200000|2021-12-01 04:00:00|2643.4|2637.4|2645.9|2639.9|2646|2640|2642.9|2636.9|158
1638334800000|2021-12-01 05:00:00|2645.6|2639.6|2644.1|2638.1|2655|2649|2641.6|2635.6|963
1638338400000|2021-12-01 06:00:00|2644.3|2638.3|2646|2640|2652.9|2646.9|2634|2628|1862
1638342000000|2021-12-01 07:00:00|2645.9|2639.9|2659.5|2653.5|2659.8|2653.8|2641.9|2635.9|497
1638345600000|2021-12-01 08:00:00|2659.8|2653.8|2649.3|2643.3|2662.5|2656.5|2647.5|2641.5|613
1638349200000|2021-12-01 09:00:00|2649|2643|2640.8|2634.8|2653.5|2647.5|2638.3|2632.3|596
1638352800000|2021-12-01 10:00:00|2640.5|2634.5|2642.3|2636.3|2648.8|2642.8|2639|2633|396
1638356400000|2021-12-01 11:00:00|2642.5|2636.5|2645|2639|2646.5|2640.5|2638.3|2632.3|383
1638360000000|2021-12-01 12:00:00|2645.3|2639.3|2649.8|2643.8|2653.3|2647.3|2640.5|2634.5|605
1638363600000|2021-12-01 13:00:00|2650|2644|2629.4|2623.4|2653.8|2647.8|2618.3|2612.3|1996
1638367200000|2021-12-01 14:00:00|2629.6|2623.6|2636.4|2630.4|2637.6|2631.6|2624.6|2618.6|1585
1638370800000|2021-12-01 15:00:00|2636.6|2630.6|2661.4|2655.4|2661.4|2655.4|2636.6|2630.6|1866
1638374400000|2021-12-01 16:00:00|2661.6|2655.6|2658.9|2652.9|2680.4|2674.4|2655.6|2649.6|1606
1638378000000|2021-12-01 17:00:00|2658.6|2652.6|2651.3|2645.3|2661.1|2655.1|2650.4|2644.4|340
1638406800000|2021-12-02 01:00:00|2650.9|2644.9|2669.5|2663.5|2671.8|2665.8|2645.8|2639.8|2047
1638410400000|2021-12-02 02:00:00|2669.3|2663.3|2658.4|2652.4|2669.9|2663.9|2652.8|2646.8|1613
1638414000000|2021-12-02 03:00:00|2658.3|2652.3|2661|2655|2662.6|2656.6|2649.8|2643.8|774
1638417600000|2021-12-02 04:00:00|2661.3|2655.3|2652|2646|2663.3|2657.3|2651.3|2645.3|202
1638421200000|2021-12-02 05:00:00|2651.8|2645.8|2660.3|2654.3|2662.9|2656.9|2650.6|2644.6|957
1638424800000|2021-12-02 06:00:00|2659.8|2653.8|2640.1|2634.1|2664.4|2658.4|2638.3|2632.3|1620
1638428400000|2021-12-02 07:00:00|2640.4|2634.4|2654.6|2648.6|2655|2649|2637.8|2631.8|461
1638432000000|2021-12-02 08:00:00|2654.4|2648.4|2649.6|2643.6|2662.4|2656.4|2644.4|2638.4|964
1638435600000|2021-12-02 09:00:00|2650.6|2644.6|2650.6|2644.6|2658.1|2652.1|2640.4|2634.4|694
1638439200000|2021-12-02 10:00:00|2650.9|2644.9|2648.1|2642.1|2653.1|2647.1|2643.1|2637.1|590
1638442800000|2021-12-02 11:00:00|2647.6|2641.6|2651.1|2645.1|2652.1|2646.1|2642.4|2636.4|583
1638446400000|2021-12-02 12:00:00|2650.6|2644.6|2647.9|2641.9|2653.6|2647.6|2642.6|2636.6|1059
1638450000000|2021-12-02 13:00:00|2646.1|2640.1|2628.1|2622.1|2650.1|2644.1|2624.6|2618.6|1933
1638453600000|2021-12-02 14:00:00|2627.9|2621.9|2626.4|2620.4|2641.4|2635.4|2618.3|2612.3|2935
1638457200000|2021-12-02 15:00:00|2626.1|2620.1|2609.9|2603.9|2627.6|2621.6|2599.1|2593.1|1686
1638460800000|2021-12-02 16:00:00|2610.4|2604.4|2609.4|2603.4|2614.4|2608.4|2597.4|2591.4|1147
1638464400000|2021-12-02 17:00:00|2609.1|2603.1|2609.8|2603.8|2611.5|2605.5|2601.4|2595.4|423
1638493200000|2021-12-03 01:00:00|2612.4|2606.4|2627.4|2621.4|2629|2623|2612.4|2606.4|659
1638496800000|2021-12-03 02:00:00|2627.5|2621.5|2626|2620|2629.8|2623.8|2620.5|2614.5|730
1638500400000|2021-12-03 03:00:00|2626.5|2620.5|2626.8|2620.8|2627.5|2621.5|2622.5|2616.5|383
1638504000000|2021-12-03 04:00:00|2626.5|2620.5|2627.3|2621.3|2628.3|2622.3|2625.8|2619.8|106
1638507600000|2021-12-03 05:00:00|2627.5|2621.5|2639.8|2633.8|2647.5|2641.5|2626.9|2620.9|1343
1638511200000|2021-12-03 06:00:00|2640|2634|2644|2638|2647.3|2641.3|2636.8|2630.8|1035
1638514800000|2021-12-03 07:00:00|2644.3|2638.3|2635.9|2629.9|2644.8|2638.8|2632.8|2626.8|294
1638518400000|2021-12-03 08:00:00|2636.1|2630.1|2630.9|2624.9|2641.6|2635.6|2630.1|2624.1|437
1638522000000|2021-12-03 09:00:00|2630.6|2624.6|2631.1|2625.1|2637.6|2631.6|2628.4|2622.4|264
1638525600000|2021-12-03 10:00:00|2631.4|2625.4|2623.9|2617.9|2632.1|2626.1|2621.1|2615.1|331
1638529200000|2021-12-03 11:00:00|2624.1|2618.1|2619.4|2613.4|2625.1|2619.1|2617.4|2611.4|237
1638532800000|2021-12-03 12:00:00|2619.6|2613.6|2630.6|2624.6|2632.6|2626.6|2618.6|2612.6|407
1638536400000|2021-12-03 13:00:00|2631.1|2625.1|2634.4|2628.4|2647.6|2641.6|2626.4|2620.4|1302
1638540000000|2021-12-03 14:00:00|2634.9|2628.9|2646.1|2640.1|2650.4|2644.4|2630.1|2624.1|1421
1638543600000|2021-12-03 15:00:00|2645.4|2639.4|2632.4|2626.4|2646.4|2640.4|2629.4|2623.4|1288
1638547200000|2021-12-03 16:00:00|2632.1|2626.1|2627.1|2621.1|2634.6|2628.6|2620.9|2614.9|948
1638550800000|2021-12-03 17:00:00|2626.9|2620.9|2617.1|2611.1|2626.9|2620.9|2613.4|2607.4|537
1638752400000|2021-12-06 01:00:00|2622.5|2607.5|2616.8|2610.8|2635.5|2629.5|2616.3|2607.5|743
1638756000000|2021-12-06 02:00:00|2617|2611|2621.5|2615.5|2623.8|2617.8|2616.8|2610.8|795
1638759600000|2021-12-06 03:00:00|2621.8|2615.8|2611.8|2605.8|2622|2616|2610.3|2604.3|621
1638763200000|2021-12-06 04:00:00|2611.4|2605.4|2613.5|2607.5|2616.3|2610.3|2611.4|2605.4|115
1638766800000|2021-12-06 05:00:00|2613.4|2607.4|2603|2597|2615|2609|2602.4|2596.4|761
1638770400000|2021-12-06 06:00:00|2602.8|2596.8|2606.8|2600.8|2608.5|2602.5|2596.3|2590.3|1070
1638774000000|2021-12-06 07:00:00|2607.1|2601.1|2597.6|2591.6|2609.8|2603.8|2596.6|2590.6|371
1638777600000|2021-12-06 08:00:00|2598.6|2592.6|2592.4|2586.4|2602.9|2596.9|2591.1|2585.1|582
1638781200000|2021-12-06 09:00:00|2593.4|2587.4|2604.9|2598.9|2615.5|2609.5|2593.1|2587.1|837
1638784800000|2021-12-06 10:00:00|2604.6|2598.6|2601.4|2595.4|2605.6|2599.6|2595.6|2589.6|320
1638788400000|2021-12-06 11:00:00|2601.1|2595.1|2607.4|2601.4|2609.6|2603.6|2598.6|2592.6|411
1638792000000|2021-12-06 12:00:00|2607.1|2601.1|2592.1|2586.1|2607.1|2601.1|2591.6|2585.6|486
1638795600000|2021-12-06 13:00:00|2591.9|2585.9|2601.4|2595.4|2601.6|2595.6|2591.1|2585.1|1256
1638799200000|2021-12-06 14:00:00|2601.1|2595.1|2586.9|2580.9|2601.4|2595.4|2586.6|2580.6|897
1638802800000|2021-12-06 15:00:00|2587.1|2581.1|2598.1|2592.1|2598.6|2592.6|2584.6|2578.6|935
1638806400000|2021-12-06 16:00:00|2598.6|2592.6|2593.6|2587.6|2598.6|2592.6|2589.6|2583.6|830
1638810000000|2021-12-06 17:00:00|2594.1|2588.1|2600.6|2594.6|2600.6|2594.6|2593.4|2587.4|287
1638838800000|2021-12-07 01:00:00|2599.8|2593.8|2598.9|2592.9|2601.3|2595.3|2589.8|2583.8|658
1638842400000|2021-12-07 02:00:00|2599|2593|2594|2588|2599.3|2593.3|2591.9|2585.9|466
1638846000000|2021-12-07 03:00:00|2594.1|2588.1|2599.4|2593.4|2599.9|2593.9|2589.8|2583.8|437
1638849600000|2021-12-07 04:00:00|2599.3|2593.3|2605.5|2599.5|2606.8|2600.8|2598.5|2592.5|211
1638752400000|2021-12-06 01:00:00|2622.5|2607.5|2616.8|2610.8|2635.5|2629.5|2616.3|2607.5|743
1638853200000|2021-12-07 05:00:00|2605.3|2599.3|2606.5|2600.5|2610.8|2604.8|2600.5|2594.5|549
1638856800000|2021-12-07 06:00:00|2606.3|2600.3|2603.8|2597.8|2606.8|2600.8|2593.3|2587.3|726
1638756000000|2021-12-06 02:00:00|2617|2611|2621.5|2615.5|2623.8|2617.8|2616.8|2610.8|795
1638860400000|2021-12-07 07:00:00|2604|2598|2610.6|2604.6|2611.9|2605.9|2604|2598|323
1638759600000|2021-12-06 03:00:00|2621.8|2615.8|2611.8|2605.8|2622|2616|2610.3|2604.3|621
1638864000000|2021-12-07 08:00:00|2610.4|2604.4|2613.9|2607.9|2618.6|2612.6|2605.9|2599.9|624
1638763200000|2021-12-06 04:00:00|2611.4|2605.4|2613.5|2607.5|2616.3|2610.3|2611.4|2605.4|115
1638867600000|2021-12-07 09:00:00|2613.6|2607.6|2624.6|2618.6|2626.6|2620.6|2613.6|2607.6|517
1638766800000|2021-12-06 05:00:00|2613.4|2607.4|2603|2597|2615|2609|2602.4|2596.4|761
1638871200000|2021-12-07 10:00:00|2624.4|2618.4|2626.4|2620.4|2627.1|2621.1|2619.1|2613.1|329
1638770400000|2021-12-06 06:00:00|2602.8|2596.8|2606.8|2600.8|2608.5|2602.5|2596.3|2590.3|1070
1638874800000|2021-12-07 11:00:00|2626.1|2620.1|2627.1|2621.1|2630.9|2624.9|2625.9|2619.9|142
1638774000000|2021-12-06 07:00:00|2607.1|2601.1|2597.6|2591.6|2609.8|2603.8|2596.6|2590.6|371
1638777600000|2021-12-06 08:00:00|2598.6|2592.6|2592.4|2586.4|2602.9|2596.9|2591.1|2585.1|582
1638781200000|2021-12-06 09:00:00|2593.4|2587.4|2604.9|2598.9|2615.5|2609.5|2593.1|2587.1|837
1638784800000|2021-12-06 10:00:00|2604.6|2598.6|2601.4|2595.4|2605.6|2599.6|2595.6|2589.6|320
1638788400000|2021-12-06 11:00:00|2601.1|2595.1|2607.4|2601.4|2609.6|2603.6|2598.6|2592.6|411
1638792000000|2021-12-06 12:00:00|2607.1|2601.1|2592.1|2586.1|2607.1|2601.1|2591.6|2585.6|486
1638795600000|2021-12-06 13:00:00|2591.9|2585.9|2601.4|2595.4|2601.6|2595.6|2591.1|2585.1|1256
1638799200000|2021-12-06 14:00:00|2601.1|2595.1|2586.9|2580.9|2601.4|2595.4|2586.6|2580.6|897
1638802800000|2021-12-06 15:00:00|2587.1|2581.1|2598.1|2592.1|2598.6|2592.6|2584.6|2578.6|935
1638806400000|2021-12-06 16:00:00|2598.6|2592.6|2593.6|2587.6|2598.6|2592.6|2589.6|2583.6|830
1638810000000|2021-12-06 17:00:00|2594.1|2588.1|2600.6|2594.6|2600.6|2594.6|2593.4|2587.4|287
1638838800000|2021-12-07 01:00:00|2599.8|2593.8|2598.9|2592.9|2601.3|2595.3|2589.8|2583.8|658
1638842400000|2021-12-07 02:00:00|2599|2593|2594|2588|2599.3|2593.3|2591.9|2585.9|466
1638846000000|2021-12-07 03:00:00|2594.1|2588.1|2599.4|2593.4|2599.9|2593.9|2589.8|2583.8|437
1638849600000|2021-12-07 04:00:00|2599.3|2593.3|2605.5|2599.5|2606.8|2600.8|2598.5|2592.5|211
1638853200000|2021-12-07 05:00:00|2605.3|2599.3|2606.5|2600.5|2610.8|2604.8|2600.5|2594.5|549
1638856800000|2021-12-07 06:00:00|2606.3|2600.3|2603.8|2597.8|2606.8|2600.8|2593.3|2587.3|726
1638860400000|2021-12-07 07:00:00|2604|2598|2610.6|2604.6|2611.9|2605.9|2604|2598|323
1638864000000|2021-12-07 08:00:00|2610.4|2604.4|2613.9|2607.9|2618.6|2612.6|2605.9|2599.9|624
1638867600000|2021-12-07 09:00:00|2613.6|2607.6|2624.6|2618.6|2626.6|2620.6|2613.6|2607.6|517
1638871200000|2021-12-07 10:00:00|2624.4|2618.4|2626.4|2620.4|2627.1|2621.1|2619.1|2613.1|329
1638874800000|2021-12-07 11:00:00|2626.1|2620.1|2627.1|2621.1|2630.9|2624.9|2625.9|2619.9|142
1638878400000|2021-12-07 12:00:00|2631.4|2625.4|2624.1|2618.1|2636.6|2630.6|2622.9|2616.9|645
1638882000000|2021-12-07 13:00:00|2623.9|2617.9|2608.9|2602.9|2627.9|2621.9|2604.6|2598.6|1095
1638885600000|2021-12-07 14:00:00|2608.6|2602.6|2624.1|2618.1|2624.9|2618.9|2605.9|2599.9|993
1638889200000|2021-12-07 15:00:00|2623.9|2617.9|2625.4|2619.4|2630.4|2624.4|2620.9|2614.9|711
1638892800000|2021-12-07 16:00:00|2625.1|2619.1|2630.1|2624.1|2632.9|2626.9|2624.1|2618.1|595
1638896400000|2021-12-07 17:00:00|2629.9|2623.9|2629.6|2623.6|2630.9|2624.9|2626.9|2620.9|216
1638925200000|2021-12-08 01:00:00|2628.1|2622.1|2620.5|2614.5|2634.5|2628.5|2620.3|2614.3|531
1638928800000|2021-12-08 02:00:00|2620.3|2614.3|2625.5|2619.5|2629.3|2623.3|2619.3|2613.3|444
1638932400000|2021-12-08 03:00:00|2625.4|2619.4|2634.5|2628.5|2640.5|2634.5|2618.9|2612.9|402
1638936000000|2021-12-08 04:00:00|2634.8|2628.8|2636.5|2630.5|2636.8|2630.8|2633.8|2627.8|66
1638939600000|2021-12-08 05:00:00|2636.3|2630.3|2635.6|2629.6|2640.3|2634.3|2633.9|2627.9|300
1638943200000|2021-12-08 06:00:00|2635.5|2629.5|2634.5|2628.5|2637.5|2631.5|2630.9|2624.9|275
1638946800000|2021-12-08 07:00:00|2634.8|2628.8|2636.4|2630.4|2637.1|2631.1|2631.1|2625.1|149
1638950400000|2021-12-08 08:00:00|2636.1|2630.1|2627.1|2621.1|2636.4|2630.4|2618.1|2612.1|338
1638954000000|2021-12-08 09:00:00|2626.9|2620.9|2630.6|2624.6|2632.9|2626.9|2625.9|2619.9|409
1638957600000|2021-12-08 10:00:00|2630.4|2624.4|2620.1|2614.1|2631.4|2625.4|2619.6|2613.6|491
1638961200000|2021-12-08 11:00:00|2619.9|2613.9|2623.4|2617.4|2624.4|2618.4|2609.9|2603.9|731
1638964800000|2021-12-08 12:00:00|2623.6|2617.6|2627.9|2621.9|2632.9|2626.9|2621.6|2615.6|1054
1638968400000|2021-12-08 13:00:00|2628.1|2622.1|2626.9|2620.9|2633.1|2627.1|2625.1|2619.1|875
1638972000000|2021-12-08 14:00:00|2627.1|2621.1|2637.1|2631.1|2637.6|2631.6|2624.4|2618.4|739
1638975600000|2021-12-08 15:00:00|2636.9|2630.9|2637.6|2631.6|2637.6|2631.6|2631.6|2625.6|430
1638979200000|2021-12-08 16:00:00|2637.4|2631.4|2630.6|2624.6|2637.9|2631.9|2628.1|2622.1|595
1638982800000|2021-12-08 17:00:00|2630.9|2624.9|2637.3|2631.3|2637.6|2631.6|2628.9|2622.9|256
1639011600000|2021-12-09 01:00:00|2628.3|2622.3|2632.8|2626.8|2633.9|2627.9|2624|2618|580
1639015200000|2021-12-09 02:00:00|2632.5|2626.5|2634|2628|2634.5|2628.5|2624.3|2618.3|689
1639018800000|2021-12-09 03:00:00|2633.8|2627.8|2632.1|2626.1|2636.1|2630.1|2630.8|2624.8|336
1639022400000|2021-12-09 04:00:00|2632.3|2626.3|2627.3|2621.3|2633.8|2627.8|2627|2621|200
1639026000000|2021-12-09 05:00:00|2627.4|2621.4|2622.5|2616.5|2629.5|2623.5|2620.6|2614.6|742
1639029600000|2021-12-09 06:00:00|2622.4|2616.4|2624.8|2618.8|2628|2622|2622.3|2616.3|627
1639033200000|2021-12-09 07:00:00|2625|2619|2633.6|2627.6|2633.6|2627.6|2623.5|2617.5|216
1639036800000|2021-12-09 08:00:00|2633.4|2627.4|2623.6|2617.6|2633.6|2627.6|2618.4|2612.4|484
1639040400000|2021-12-09 09:00:00|2623.4|2617.4|2629.9|2623.9|2629.9|2623.9|2620.9|2614.9|419
1639044000000|2021-12-09 10:00:00|2630.1|2624.1|2647.9|2641.9|2653.6|2647.6|2629.9|2623.9|374
1639047600000|2021-12-09 11:00:00|2648.1|2642.1|2645.6|2639.6|2650.9|2644.9|2639.1|2633.1|555
1639051200000|2021-12-09 12:00:00|2645.9|2639.9|2637.1|2631.1|2649.6|2643.6|2636.9|2630.9|728
1639054800000|2021-12-09 13:00:00|2636.9|2630.9|2627.6|2621.6|2637.1|2631.1|2626.6|2620.6|1793
1639058400000|2021-12-09 14:00:00|2627.4|2621.4|2632.1|2626.1|2639.4|2633.4|2626.9|2620.9|902
1639062000000|2021-12-09 15:00:00|2631.9|2625.9|2630.4|2624.4|2632.6|2626.6|2625.4|2619.4|757
1639065600000|2021-12-09 16:00:00|2630.6|2624.6|2635.1|2629.1|2635.1|2629.1|2626.4|2620.4|718
1639069200000|2021-12-09 17:00:00|2634.9|2628.9|2632.6|2626.6|2638.6|2632.6|2629.9|2623.9|366
1639098000000|2021-12-10 01:00:00|2631.5|2625.5|2642|2636|2642|2636|2626.8|2620.8|511
1639101600000|2021-12-10 02:00:00|2641.9|2635.9|2640.3|2634.3|2641.9|2635.9|2638.5|2632.5|412
1639105200000|2021-12-10 03:00:00|2640.5|2634.5|2640.3|2634.3|2647.4|2641.4|2639|2633|402
1639108800000|2021-12-10 04:00:00|2640|2634|2642.5|2636.5|2642.5|2636.5|2638|2632|82
1639112400000|2021-12-10 05:00:00|2642.8|2636.8|2636.3|2630.3|2646.3|2640.3|2634|2628|454
1639116000000|2021-12-10 06:00:00|2636|2630|2634|2628|2642.3|2636.3|2632|2626|899
1639119600000|2021-12-10 07:00:00|2633.8|2627.8|2642.6|2636.6|2644.6|2638.6|2633.8|2627.8|273
1639123200000|2021-12-10 08:00:00|2642.4|2636.4|2634.9|2628.9|2642.4|2636.4|2632.1|2626.1|509
1639126800000|2021-12-10 09:00:00|2634.6|2628.6|2641.1|2635.1|2641.9|2635.9|2631.9|2625.9|450
1639130400000|2021-12-10 10:00:00|2640.9|2634.9|2639.1|2633.1|2640.9|2634.9|2635.4|2629.4|310
1639134000000|2021-12-10 11:00:00|2639.4|2633.4|2636.1|2630.1|2642.9|2636.9|2636.1|2630.1|266
1639137600000|2021-12-10 12:00:00|2635.9|2629.9|2622.9|2616.9|2637.6|2631.6|2621.4|2615.4|549
1639141200000|2021-12-10 13:00:00|2622.6|2616.6|2627.9|2621.9|2632.4|2626.4|2620.4|2614.4|1085
1639144800000|2021-12-10 14:00:00|2627.6|2621.6|2619.1|2613.1|2632.9|2626.9|2615.9|2609.9|764
1639148400000|2021-12-10 15:00:00|2619.4|2613.4|2615.4|2609.4|2621.4|2615.4|2610.4|2604.4|533
1639152000000|2021-12-10 16:00:00|2615.9|2609.9|2611.4|2605.4|2616.9|2610.9|2607.6|2601.6|411
1639155600000|2021-12-10 17:00:00|2611.6|2605.6|2611.5|2605.5|2618.6|2612.6|2610.4|2604.4|265
1639357200000|2021-12-13 01:00:00|2616|2601|2615.5|2609.5|2620.1|2614.1|2611|2601|503
1639360800000|2021-12-13 02:00:00|2615.3|2609.3|2620.1|2614.1|2620.6|2614.6|2613.3|2607.3|513
1639364400000|2021-12-13 03:00:00|2620.4|2614.4|2628.3|2622.3|2629.5|2623.5|2620.4|2614.4|544
1639368000000|2021-12-13 04:00:00|2628|2622|2627.3|2621.3|2629.9|2623.9|2626.3|2620.3|74
1639371600000|2021-12-13 05:00:00|2627.4|2621.4|2648.3|2642.3|2648.8|2642.8|2625.6|2619.6|1024
1639375200000|2021-12-13 06:00:00|2648.1|2642.1|2652|2646|2652.8|2646.8|2648|2642|985
1639378800000|2021-12-13 07:00:00|2652.1|2646.1|2642.9|2636.9|2652.4|2646.4|2640.5|2634.5|247
1639382400000|2021-12-13 08:00:00|2643.1|2637.1|2640.6|2634.6|2646.9|2640.9|2638.1|2632.1|520
1639386000000|2021-12-13 09:00:00|2640.1|2634.1|2640.9|2634.9|2641.9|2635.9|2637.6|2631.6|338
1639389600000|2021-12-13 10:00:00|2640.6|2634.6|2643.9|2637.9|2643.9|2637.9|2638.4|2632.4|208
1639393200000|2021-12-13 11:00:00|2644.1|2638.1|2644.4|2638.4|2646.1|2640.1|2642.4|2636.4|211
1639396800000|2021-12-13 12:00:00|2643.1|2637.1|2654.4|2648.4|2654.6|2648.6|2642.9|2636.9|632
1639400400000|2021-12-13 13:00:00|2654.1|2648.1|2658.9|2652.9|2662.6|2656.6|2653.6|2647.6|771
1639404000000|2021-12-13 14:00:00|2658.6|2652.6|2663.6|2657.6|2664.9|2658.9|2657.1|2651.1|557
1639407600000|2021-12-13 15:00:00|2663.4|2657.4|2653.6|2647.6|2664.4|2658.4|2651.1|2645.1|531
1639411200000|2021-12-13 16:00:00|2653.9|2647.9|2664.1|2658.1|2664.1|2658.1|2652.6|2646.6|447
1639414800000|2021-12-13 17:00:00|2663.9|2657.9|2661.5|2655.5|2665.6|2659.6|2658.1|2652.1|281
1639443600000|2021-12-14 01:00:00|2658.5|2652.5|2650.9|2644.9|2664.1|2658.1|2649.5|2643.5|733
1639447200000|2021-12-14 02:00:00|2651|2645|2652.3|2646.3|2653|2647|2648.8|2642.8|249
1639450800000|2021-12-14 03:00:00|2652.4|2646.4|2661.5|2655.5|2662.8|2656.8|2652.3|2646.3|370
1639454400000|2021-12-14 04:00:00|2661.4|2655.4|2662.3|2656.3|2663.3|2657.3|2661.3|2655.3|93
1639458000000|2021-12-14 05:00:00|2662|2656|2661.8|2655.8|2666.8|2660.8|2659.3|2653.3|486
1639461600000|2021-12-14 06:00:00|2661.5|2655.5|2656|2650|2665.3|2659.3|2656|2650|470
1639465200000|2021-12-14 07:00:00|2656.1|2650.1|2656.6|2650.6|2657.1|2651.1|2651.5|2645.5|139
1639468800000|2021-12-14 08:00:00|2656.1|2650.1|2646.9|2640.9|2658.6|2652.6|2644.1|2638.1|344
1639472400000|2021-12-14 09:00:00|2646.6|2640.6|2641.1|2635.1|2646.6|2640.6|2637.1|2631.1|564
1639476000000|2021-12-14 10:00:00|2640.9|2634.9|2640.9|2634.9|2642.4|2636.4|2635.9|2629.9|301
1639479600000|2021-12-14 11:00:00|2640.6|2634.6|2633.9|2627.9|2641.6|2635.6|2631.4|2625.4|287
1639483200000|2021-12-14 12:00:00|2634.1|2628.1|2635.4|2629.4|2641.4|2635.4|2631.6|2625.6|507
1639486800000|2021-12-14 13:00:00|2635.6|2629.6|2634.1|2628.1|2640.4|2634.4|2632.4|2626.4|1238
1639490400000|2021-12-14 14:00:00|2634.4|2628.4|2629.4|2623.4|2634.9|2628.9|2627.1|2621.1|726
1639494000000|2021-12-14 15:00:00|2629.1|2623.1|2632.1|2626.1|2635.9|2629.9|2628.6|2622.6|471
1639497600000|2021-12-14 16:00:00|2632.4|2626.4|2629.6|2623.6|2634.6|2628.6|2628.9|2622.9|555
1639501200000|2021-12-14 17:00:00|2629.4|2623.4|2626.4|2620.4|2631.9|2625.9|2626.1|2620.1|291
1639530000000|2021-12-15 01:00:00|2629.1|2623.1|2620.8|2614.8|2630.1|2624.1|2614.1|2608.1|694
1639533600000|2021-12-15 02:00:00|2621|2615|2623.5|2617.5|2628|2622|2621|2615|418
1639537200000|2021-12-15 03:00:00|2623.3|2617.3|2620.5|2614.5|2624.4|2618.4|2615.8|2609.8|229
1639540800000|2021-12-15 04:00:00|2620.4|2614.4|2620.8|2614.8|2626|2620|2618|2612|105
1639544400000|2021-12-15 05:00:00|2621|2615|2619.4|2613.4|2624.5|2618.5|2617.1|2611.1|277
1639548000000|2021-12-15 06:00:00|2619|2613|2611.8|2605.8|2620.1|2614.1|2611.3|2605.3|491
1639551600000|2021-12-15 07:00:00|2612|2606|2610.6|2604.6|2617.5|2611.5|2608.8|2602.8|327
1639555200000|2021-12-15 08:00:00|2610.4|2604.4|2594.6|2588.6|2613.1|2607.1|2592.9|2586.9|502
1639558800000|2021-12-15 09:00:00|2594.4|2588.4|2595.4|2589.4|2595.6|2589.6|2589.6|2583.6|462
1639562400000|2021-12-15 10:00:00|2595.1|2589.1|2594.1|2588.1|2595.6|2589.6|2591.6|2585.6|206
1639566000000|2021-12-15 11:00:00|2593.9|2587.9|2590.6|2584.6|2595.9|2589.9|2590.4|2584.4|287
1639569600000|2021-12-15 12:00:00|2590.4|2584.4|2592.6|2586.6|2592.9|2586.9|2588.4|2582.4|267
1639573200000|2021-12-15 13:00:00|2592.9|2586.9|2596.4|2590.4|2602.1|2596.1|2588.9|2582.9|1003
1639576800000|2021-12-15 14:00:00|2595.9|2589.9|2596.1|2590.1|2600.9|2594.9|2594.1|2588.1|990
1639580400000|2021-12-15 15:00:00|2595.9|2589.9|2599.4|2593.4|2600.9|2594.9|2594.4|2588.4|751
1639584000000|2021-12-15 16:00:00|2599.1|2593.1|2600.9|2594.9|2605.6|2599.6|2597.6|2591.6|788
1639587600000|2021-12-15 17:00:00|2601.4|2595.4|2601.3|2595.3|2605.1|2599.1|2599.1|2593.1|442
1639616400000|2021-12-16 01:00:00|2613.6|2607.6|2614|2608|2620.8|2614.8|2607.5|2601.5|1091
1639620000000|2021-12-16 02:00:00|2613.9|2607.9|2623.6|2617.6|2625.4|2619.4|2613.9|2607.9|887
1639623600000|2021-12-16 03:00:00|2623.9|2617.9|2634.8|2628.8|2634.9|2628.9|2622|2616|645
1639627200000|2021-12-16 04:00:00|2634.9|2628.9|2634|2628|2634.9|2628.9|2632|2626|101
1639630800000|2021-12-16 05:00:00|2633.9|2627.9|2637.8|2631.8|2637.8|2631.8|2632.9|2626.9|355
1639634400000|2021-12-16 06:00:00|2638|2632|2635.5|2629.5|2640.8|2634.8|2631.5|2625.5|610
1639638000000|2021-12-16 07:00:00|2635|2629|2628.6|2622.6|2641.3|2635.3|2628.4|2622.4|328
1639641600000|2021-12-16 08:00:00|2628.9|2622.9|2641.1|2635.1|2644.1|2638.1|2622.9|2616.9|424
1639645200000|2021-12-16 09:00:00|2641.4|2635.4|2645.1|2639.1|2651.1|2645.1|2638.4|2632.4|692
1639648800000|2021-12-16 10:00:00|2646.6|2640.6|2640.6|2634.6|2646.6|2640.6|2636.6|2630.6|250
1639652400000|2021-12-16 11:00:00|2640.4|2634.4|2643.1|2637.1|2644.9|2638.9|2632.1|2626.1|420
1639656000000|2021-12-16 12:00:00|2643.9|2637.9|2647.6|2641.6|2651.6|2645.6|2642.1|2636.1|533
1639659600000|2021-12-16 13:00:00|2647.1|2641.1|2668.9|2662.9|2681.4|2675.4|2646.4|2640.4|1077
1639663200000|2021-12-16 14:00:00|2668.6|2662.6|2689.4|2683.4|2693.8|2687.8|2665.9|2659.9|1030
1639666800000|2021-12-16 15:00:00|2689.6|2683.6|2683.4|2677.4|2691.6|2685.6|2681.4|2675.4|750
1639670400000|2021-12-16 16:00:00|2682.6|2676.6|2683.1|2677.1|2685.1|2679.1|2666.6|2660.6|1147
1639674000000|2021-12-16 17:00:00|2683.4|2677.4|2680.3|2674.3|2686.6|2680.6|2679.3|2673.3|426
1639702800000|2021-12-17 01:00:00|2679.8|2673.8|2692.5|2686.5|2695.5|2689.5|2677|2671|919
1639706400000|2021-12-17 02:00:00|2692.8|2686.8|2703.3|2697.3|2705.4|2699.4|2690.3|2684.3|560
1639710000000|2021-12-17 03:00:00|2703.1|2697.1|2688.5|2682.5|2703.5|2697.5|2687.1|2681.1|621
1639713600000|2021-12-17 04:00:00|2688.8|2682.8|2696.8|2690.8|2697.5|2691.5|2687.3|2681.3|296
1639717200000|2021-12-17 05:00:00|2697|2691|2694.9|2688.9|2698|2692|2685.8|2679.8|705
1639720800000|2021-12-17 06:00:00|2694.8|2688.8|2706.5|2700.5|2710.8|2704.8|2693.5|2687.5|950
1639724400000|2021-12-17 07:00:00|2706.6|2700.6|2708.4|2702.4|2715.4|2709.4|2705.5|2699.5|261
1639728000000|2021-12-17 08:00:00|2707.6|2701.6|2708.1|2702.1|2717.1|2711.1|2697.9|2691.9|614
1639731600000|2021-12-17 09:00:00|2708.9|2702.9|2709.1|2703.1|2715.4|2709.4|2704.1|2698.1|587
1639735200000|2021-12-17 10:00:00|2709.4|2703.4|2727.9|2721.9|2733.9|2727.9|2706.1|2700.1|470
1639738800000|2021-12-17 11:00:00|2728.1|2722.1|2728.4|2722.4|2728.9|2722.9|2709.1|2703.1|594
1639742400000|2021-12-17 12:00:00|2728.6|2722.6|2717.1|2711.1|2729.9|2723.9|2716.1|2710.1|625
1639746000000|2021-12-17 13:00:00|2717.4|2711.4|2726.6|2720.6|2731.9|2725.9|2711.4|2705.4|1485
1639749600000|2021-12-17 14:00:00|2727.4|2721.4|2743.9|2737.9|2751.6|2745.6|2725.6|2719.6|1208
1639753200000|2021-12-17 15:00:00|2744.1|2738.1|2732.4|2726.4|2745.4|2739.4|2723.6|2717.6|1312
1639756800000|2021-12-17 16:00:00|2732.1|2726.1|2734.6|2728.6|2734.9|2728.9|2723.6|2717.6|913
1639760400000|2021-12-17 17:00:00|2735.1|2729.1|2740|2734|2741.1|2735.1|2732.6|2726.6|372
1639962000000|2021-12-20 01:00:00|2743|2728|2718.8|2712.8|2743|2735.8|2718.8|2712.8|1012
1639965600000|2021-12-20 02:00:00|2718.3|2712.3|2725|2719|2725.8|2719.8|2709.8|2703.8|727
1639969200000|2021-12-20 03:00:00|2725.3|2719.3|2724.3|2718.3|2738.6|2732.6|2723.5|2717.5|698
1639972800000|2021-12-20 04:00:00|2723.9|2717.9|2714.5|2708.5|2725.3|2719.3|2711.5|2705.5|214
1639976400000|2021-12-20 05:00:00|2714.8|2708.8|2712|2706|2717.8|2711.8|2707.8|2701.8|626
1639980000000|2021-12-20 06:00:00|2711.8|2705.8|2699.8|2693.8|2712.8|2706.8|2699.3|2693.3|628
1639983600000|2021-12-20 07:00:00|2699.4|2693.4|2705.9|2699.9|2705.9|2699.9|2687|2681|394
1639987200000|2021-12-20 08:00:00|2704.9|2698.9|2680.6|2674.6|2704.9|2698.9|2679.1|2673.1|700
1639990800000|2021-12-20 09:00:00|2680.4|2674.4|2676.1|2670.1|2696.6|2690.6|2674.4|2668.4|804
1639994400000|2021-12-20 10:00:00|2676.6|2670.6|2680.6|2674.6|2690.1|2684.1|2675.6|2669.6|746
1639998000000|2021-12-20 11:00:00|2680.4|2674.4|2682.4|2676.4|2685.4|2679.4|2677.9|2671.9|410
1640001600000|2021-12-20 12:00:00|2682.6|2676.6|2675.6|2669.6|2682.6|2676.6|2675.4|2669.4|415
1640005200000|2021-12-20 13:00:00|2675.4|2669.4|2675.4|2669.4|2686.1|2680.1|2671.4|2665.4|1329
1640008800000|2021-12-20 14:00:00|2675.1|2669.1|2687.9|2681.9|2695.6|2689.6|2674.6|2668.6|950
1640012400000|2021-12-20 15:00:00|2688.1|2682.1|2682.9|2676.9|2690.6|2684.6|2680.6|2674.6|902
1640016000000|2021-12-20 16:00:00|2683.1|2677.1|2672.9|2666.9|2687.4|2681.4|2670.6|2664.6|666
1640019600000|2021-12-20 17:00:00|2672.6|2666.6|2669.1|2663.1|2675.4|2669.4|2667.3|2661.3|187
1640048400000|2021-12-21 01:00:00|2678.4|2672.4|2679.8|2673.8|2682|2676|2677.3|2671.3|758
1640052000000|2021-12-21 02:00:00|2679.5|2673.5|2678.3|2672.3|2683.8|2677.8|2677.8|2671.8|438
1640055600000|2021-12-21 03:00:00|2678.1|2672.1|2679.5|2673.5|2681.5|2675.5|2677.6|2671.6|315
1640059200000|2021-12-21 04:00:00|2679.4|2673.4|2683.8|2677.8|2685.8|2679.8|2679|2673|137
1640062800000|2021-12-21 05:00:00|2684.3|2678.3|2686.6|2680.6|2686.6|2680.6|2678.5|2672.5|567
1640066400000|2021-12-21 06:00:00|2686.8|2680.8|2688.5|2682.5|2690.8|2684.8|2684|2678|434
1640070000000|2021-12-21 07:00:00|2687.8|2681.8|2695.6|2689.6|2703.5|2697.5|2685.8|2679.8|368
1640073600000|2021-12-21 08:00:00|2695.4|2689.4|2692.4|2686.4|2695.4|2689.4|2687.6|2681.6|390
1640077200000|2021-12-21 09:00:00|2691.9|2685.9|2708.1|2702.1|2709.4|2703.4|2689.1|2683.1|615
1640080800000|2021-12-21 10:00:00|2707.9|2701.9|2720.1|2714.1|2726.1|2720.1|2707.1|2701.1|414
1640084400000|2021-12-21 11:00:00|2719.6|2713.6|2712.9|2706.9|2722.9|2716.9|2711.9|2705.9|329
1640088000000|2021-12-21 12:00:00|2713.6|2707.6|2718.6|2712.6|2718.6|2712.6|2713.4|2707.4|338
1640091600000|2021-12-21 13:00:00|2718.9|2712.9|2723.6|2717.6|2726.6|2720.6|2717.6|2711.6|899
1640095200000|2021-12-21 14:00:00|2723.9|2717.9|2744.4|2738.4|2744.4|2738.4|2723.9|2717.9|907
1640098800000|2021-12-21 15:00:00|2744.6|2738.6|2763.9|2757.9|2769.6|2763.6|2741.6|2735.6|1394
1640102400000|2021-12-21 16:00:00|2764.1|2758.1|2755.1|2749.1|2769.4|2763.4|2751.1|2745.1|950
1640106000000|2021-12-21 17:00:00|2755.6|2749.6|2771|2765|2771.4|2765.4|2754.1|2748.1|390
1640134800000|2021-12-22 01:00:00|2762|2756|2761.3|2755.3|2767|2761|2758.8|2752.8|1013
1640138400000|2021-12-22 02:00:00|2761.5|2755.5|2759.9|2753.9|2763.5|2757.5|2754.6|2748.6|670
1640142000000|2021-12-22 03:00:00|2759.8|2753.8|2770.1|2764.1|2771.5|2765.5|2759|2753|659
1640145600000|2021-12-22 04:00:00|2769.5|2763.5|2769|2763|2770.5|2764.5|2762.8|2756.8|156
1640149200000|2021-12-22 05:00:00|2768.8|2762.8|2788.1|2782.1|2789.8|2783.8|2765.3|2759.3|789
1640152800000|2021-12-22 06:00:00|2788.4|2782.4|2796|2790|2799|2793|2787.8|2781.8|762
1640156400000|2021-12-22 07:00:00|2794.8|2788.8|2797.4|2791.4|2812.3|2806.3|2793.8|2787.8|380
1640160000000|2021-12-22 08:00:00|2797.9|2791.9|2810.4|2804.4|2815.6|2809.6|2794.4|2788.4|449
1640163600000|2021-12-22 09:00:00|2810.6|2804.6|2806.1|2800.1|2813.4|2807.4|2795.9|2789.9|576
1640167200000|2021-12-22 10:00:00|2805.9|2799.9|2824.1|2818.1|2828.6|2822.6|2805.9|2799.9|385
1640170800000|2021-12-22 11:00:00|2823.9|2817.9|2832.6|2826.6|2832.9|2826.9|2819.1|2813.1|378
1640174400000|2021-12-22 12:00:00|2832.9|2826.9|2834.9|2828.9|2847.6|2841.6|2831.9|2825.9|674
1640178000000|2021-12-22 13:00:00|2834.6|2828.6|2838.6|2832.6|2839.4|2833.4|2825.5|2819.5|1405
1640181600000|2021-12-22 14:00:00|2838.4|2832.4|2849.1|2843.1|2850.6|2844.6|2838.1|2832.1|1014
1640185200000|2021-12-22 15:00:00|2848.9|2842.9|2839.4|2833.4|2851.6|2845.6|2838.1|2832.1|614
1640188800000|2021-12-22 16:00:00|2839.6|2833.6|2835.9|2829.9|2841.1|2835.1|2825.9|2819.9|1089
1640192400000|2021-12-22 17:00:00|2836.1|2830.1|2826.3|2820.3|2839.9|2833.9|2824.9|2818.9|159
1640221200000|2021-12-23 01:00:00|2822.5|2816.5|2837.8|2831.8|2838|2832|2821.3|2815.3|523
1640224800000|2021-12-23 02:00:00|2837.9|2831.9|2837.8|2831.8|2842.1|2836.1|2833.8|2827.8|458
1640228400000|2021-12-23 03:00:00|2838|2832|2838|2832|2840.8|2834.8|2831.5|2825.5|313
1640232000000|2021-12-23 04:00:00|2837.8|2831.8|2836.5|2830.5|2840.4|2834.4|2835.6|2829.6|90
1640235600000|2021-12-23 05:00:00|2836.3|2830.3|2840|2834|2841.8|2835.8|2835.3|2829.3|440
1640239200000|2021-12-23 06:00:00|2840.3|2834.3|2845.8|2839.8|2847.8|2841.8|2840.1|2834.1|519
1640242800000|2021-12-23 07:00:00|2846|2840|2842.4|2836.4|2847.8|2841.8|2838.1|2832.1|255
1640246400000|2021-12-23 08:00:00|2842.9|2836.9|2837.9|2831.9|2849.4|2843.4|2837.9|2831.9|460
1640250000000|2021-12-23 09:00:00|2838.4|2832.4|2832.3|2826.3|2845.4|2839.4|2821.3|2815.3|680
1640253600000|2021-12-23 10:00:00|2832.5|2826.5|2839.3|2833.3|2839.8|2833.8|2828.8|2822.8|480
1640257200000|2021-12-23 11:00:00|2839.5|2833.5|2844|2838|2846.8|2840.8|2838.5|2832.5|494
1640260800000|2021-12-23 12:00:00|2844.3|2838.3|2833.8|2827.8|2846.3|2840.3|2831.5|2825.5|665
1640264400000|2021-12-23 13:00:00|2834|2828|2846.8|2840.8|2846.8|2840.8|2824.5|2818.5|1210
1640268000000|2021-12-23 14:00:00|2847|2841|2852.5|2846.5|2852.8|2846.8|2842.8|2836.8|702
1640271600000|2021-12-23 15:00:00|2852.8|2846.8|2847.6|2841.6|2853|2847|2833.6|2827.6|1068
1640275200000|2021-12-23 16:00:00|2847.9|2841.9|2844.8|2838.8|2850.5|2844.5|2840.9|2834.9|819
1640278800000|2021-12-23 17:00:00|2844.5|2838.5|2850.3|2844.3|2850.3|2844.3|2841.3|2835.3|246
1640307600000|2021-12-24 01:00:00|2845.4|2839.4|2842.4|2836.4|2847.4|2841.4|2831.6|2825.6|899
1640311200000|2021-12-24 02:00:00|2842.6|2836.6|2837.1|2831.1|2843.6|2837.6|2837|2831|355
1640314800000|2021-12-24 03:00:00|2837.8|2831.8|2837.4|2831.4|2839.1|2833.1|2830.5|2824.5|388
1640318400000|2021-12-24 04:00:00|2836.9|2830.9|2837.9|2831.9|2838.1|2832.1|2836.8|2830.8|56
1640322000000|2021-12-24 05:00:00|2837.6|2831.6|2830.1|2824.1|2838.3|2832.3|2829.9|2823.9|260
1640325600000|2021-12-24 06:00:00|2830.4|2824.4|2835.1|2829.1|2836.6|2830.6|2817.9|2811.9|531
1640329200000|2021-12-24 07:00:00|2835.4|2829.4|2844.5|2838.5|2851.6|2845.6|2828.4|2822.4|318
1640332800000|2021-12-24 08:00:00|2844.3|2838.3|2851.8|2845.8|2851.8|2845.8|2841.8|2835.8|319
1640336400000|2021-12-24 09:00:00|2851.5|2845.5|2851|2845|2853|2847|2849.8|2843.8|178
1640340000000|2021-12-24 10:00:00|2851.8|2845.8|2848|2842|2852.8|2846.8|2844|2838|150
1640343600000|2021-12-24 11:00:00|2851|2845|2853|2847|2854|2848|2849.8|2843.8|338
1640347200000|2021-12-24 12:00:00|2852.8|2846.8|2847.8|2841.8|2853.8|2847.8|2845|2839|494
1640350800000|2021-12-24 13:00:00|2848.3|2842.3|2839|2833|2851.5|2845.5|2838.3|2832.3|801
1640354400000|2021-12-24 14:00:00|2839.3|2833.3|2835|2829|2843|2837|2834.5|2828.5|542
1640358000000|2021-12-24 15:00:00|2835.3|2829.3|2836|2830|2836.8|2830.8|2828.8|2822.8|692
1640361600000|2021-12-24 16:00:00|2835.8|2829.8|2830.5|2824.5|2835.8|2829.8|2824.3|2818.3|547
1640365200000|2021-12-24 17:00:00|2830.8|2824.8|2825.3|2819.3|2833.1|2827.1|2819|2813|275
1640739600000|2021-12-29 01:00:00|2822.1|2816.1|2819.1|2813.1|2822.1|2816.1|2811.3|2805.3|1221
1640743200000|2021-12-29 02:00:00|2819.3|2813.3|2795.9|2789.9|2821.3|2815.3|2795.4|2789.4|568
1640746800000|2021-12-29 03:00:00|2795.6|2789.6|2797.1|2791.1|2800.1|2794.1|2791.3|2785.3|496
1640750400000|2021-12-29 04:00:00|2796.6|2790.6|2796.4|2790.4|2799.4|2793.4|2795.6|2789.6|98
1640754000000|2021-12-29 05:00:00|2796.1|2790.1|2797.1|2791.1|2797.9|2791.9|2790.3|2784.3|308
1640757600000|2021-12-29 06:00:00|2797.4|2791.4|2804.6|2798.6|2808.1|2802.1|2796.4|2790.4|523
1640761200000|2021-12-29 07:00:00|2804.4|2798.4|2810.3|2804.3|2819.9|2813.9|2803.1|2797.1|333
1640764800000|2021-12-29 08:00:00|2812.3|2806.3|2821.5|2815.5|2822.8|2816.8|2810.8|2804.8|565
1640768400000|2021-12-29 09:00:00|2821.8|2815.8|2815.8|2809.8|2822|2816|2807.8|2801.8|619
1640772000000|2021-12-29 10:00:00|2815.5|2809.5|2812.5|2806.5|2816.5|2810.5|2809.4|2803.4|531
1640775600000|2021-12-29 11:00:00|2812.8|2806.8|2825.3|2819.3|2825.5|2819.5|2812.8|2806.8|335
1640779200000|2021-12-29 12:00:00|2825|2819|2819.8|2813.8|2826|2820|2811.8|2805.8|475
1640782800000|2021-12-29 13:00:00|2820|2814|2821|2815|2827.8|2821.8|2817.5|2811.5|754
1640786400000|2021-12-29 14:00:00|2821.3|2815.3|2825|2819|2828|2822|2820.3|2814.3|456
1640790000000|2021-12-29 15:00:00|2824.3|2818.3|2821|2815|2826.3|2820.3|2819.8|2813.8|413
1640793600000|2021-12-29 16:00:00|2820.5|2814.5|2815|2809|2820.5|2814.5|2809.8|2803.8|425
1640797200000|2021-12-29 17:00:00|2815.3|2809.3|2815|2809|2817.8|2811.8|2813.3|2807.3|171
1640826000000|2021-12-30 01:00:00|2816.6|2810.6|2814.4|2808.4|2818.4|2812.4|2813.6|2807.6|815
1640829600000|2021-12-30 02:00:00|2814.1|2808.1|2817.4|2811.4|2818.1|2812.1|2807.1|2801.1|532
1640833200000|2021-12-30 03:00:00|2817.6|2811.6|2833.4|2827.4|2833.4|2827.4|2815.8|2809.8|640
1640836800000|2021-12-30 04:00:00|2833.3|2827.3|2833.4|2827.4|2833.6|2827.6|2832.4|2826.4|27
1640840400000|2021-12-30 05:00:00|2833.3|2827.3|2825.4|2819.4|2833.6|2827.6|2821.6|2815.6|560
1640844000000|2021-12-30 06:00:00|2825.6|2819.6|2830.9|2824.9|2833.3|2827.3|2816.6|2810.6|1013
1640847600000|2021-12-30 07:00:00|2830.5|2824.5|2827|2821|2832.6|2826.6|2824.5|2818.5|224
1640851200000|2021-12-30 08:00:00|2827.3|2821.3|2828|2822|2828.8|2822.8|2821.8|2815.8|273
1640854800000|2021-12-30 09:00:00|2827.8|2821.8|2827|2821|2830.3|2824.3|2822.8|2816.8|272
1640858400000|2021-12-30 10:00:00|2826.8|2820.8|2827.8|2821.8|2829.3|2823.3|2823.8|2817.8|162
1640862000000|2021-12-30 11:00:00|2827.5|2821.5|2830.3|2824.3|2831.5|2825.5|2826.8|2820.8|150
1640865600000|2021-12-30 12:00:00|2830|2824|2828.8|2822.8|2831|2825|2822.5|2816.5|276
1640869200000|2021-12-30 13:00:00|2828.3|2822.3|2829.8|2823.8|2833.5|2827.5|2826.3|2820.3|868
1640872800000|2021-12-30 14:00:00|2829.5|2823.5|2828.8|2822.8|2833|2827|2827.5|2821.5|589
1640876400000|2021-12-30 15:00:00|2828.5|2822.5|2821.8|2815.8|2829|2823|2820.8|2814.8|399
1640880000000|2021-12-30 16:00:00|2821.5|2815.5|2820.3|2814.3|2823|2817|2818.3|2812.3|319
1640883600000|2021-12-30 17:00:00|2820|2814|2814.8|2808.8|2820|2814|2813.8|2807.8|137
1640912400000|2021-12-31 01:00:00|2816.6|2810.6|2808.9|2802.9|2822.3|2816.3|2804.9|2798.9|805
1640916000000|2021-12-31 02:00:00|2809|2803|2821.5|2815.5|2822.3|2816.3|2806.1|2800.1|791
1640919600000|2021-12-31 03:00:00|2821.9|2815.9|2817.1|2811.1|2823.3|2817.3|2811|2805|647
1640923200000|2021-12-31 04:00:00|2817.4|2811.4|2818.1|2812.1|2819.1|2813.1|2816.6|2810.6|83
1640926800000|2021-12-31 05:00:00|2818.3|2812.3|2815.3|2809.3|2818.4|2812.4|2812.8|2806.8|434
1640930400000|2021-12-31 06:00:00|2815.4|2809.4|2817.6|2811.6|2819.1|2813.1|2813.8|2807.8|600
1640934000000|2021-12-31 07:00:00|2817.8|2811.8|2818.3|2812.3|2819.4|2813.4|2816.6|2810.6|276
1640937600000|2021-12-31 08:00:00|2818.5|2812.5|2815.5|2809.5|2820.5|2814.5|2809.5|2803.5|246
1640941200000|2021-12-31 09:00:00|2815.3|2809.3|2820.8|2814.8|2821.3|2815.3|2813.5|2807.5|347
1640944800000|2021-12-31 10:00:00|2821.3|2815.3|2818.5|2812.5|2822.8|2816.8|2814|2808|230
1640948400000|2021-12-31 11:00:00|2818|2812|2832|2826|2832.8|2826.8|2817.3|2811.3|394
1640952000000|2021-12-31 12:00:00|2832.3|2826.3|2816.5|2810.5|2834.3|2828.3|2816.5|2810.5|433
1640955600000|2021-12-31 13:00:00|2816.6|2810.6|2811.8|2805.8|2818|2812|2796.8|2790.8|429
1640959200000|2021-12-31 14:00:00|2819|2813|2820.3|2814.3|2828|2822|2816.5|2810.5|424
1640962800000|2021-12-31 15:00:00|2820.8|2814.8|2819.3|2813.3|2823.8|2817.8|2808.8|2802.8|504
1640966400000|2021-12-31 16:00:00|2818.8|2812.8|2823|2817|2829.3|2823.3|2818.5|2812.5|339
1640970000000|2021-12-31 17:00:00|2823.3|2817.3|2824|2818|2825|2819|2822.3|2816.3|210
1641258000000|2022-01-04 01:00:00|2830.6|2824.6|2786.6|2780.6|2831.1|2825.1|2780.4|2774.4|2078
1641261600000|2022-01-04 02:00:00|2786.3|2780.3|2797.1|2791.1|2797.3|2791.3|2781.9|2775.9|735
1641265200000|2022-01-04 03:00:00|2796.6|2790.6|2812.1|2806.1|2812.6|2806.6|2795.6|2789.6|693
1641268800000|2022-01-04 04:00:00|2811.9|2805.9|2807.3|2801.3|2812.4|2806.4|2806.6|2800.6|129
1641272400000|2022-01-04 05:00:00|2807|2801|2802.4|2796.4|2807.4|2801.4|2799.4|2793.4|522
1641276000000|2022-01-04 06:00:00|2802.6|2796.6|2797.6|2791.6|2804.8|2798.8|2794.4|2788.4|542
1641279600000|2022-01-04 07:00:00|2797.9|2791.9|2807.8|2801.8|2812.6|2806.6|2797.8|2791.8|352
1641283200000|2022-01-04 08:00:00|2807.5|2801.5|2829.8|2823.8|2835.5|2829.5|2807.5|2801.5|653
1641286800000|2022-01-04 09:00:00|2829.5|2823.5|2840.3|2834.3|2844.3|2838.3|2828.8|2822.8|688
1641290400000|2022-01-04 10:00:00|2840.8|2834.8|2837.5|2831.5|2842.5|2836.5|2832.5|2826.5|401
1641294000000|2022-01-04 11:00:00|2837.3|2831.3|2836.3|2830.3|2840.3|2834.3|2834.8|2828.8|390
1641297600000|2022-01-04 12:00:00|2836.5|2830.5|2824.8|2818.8|2840.3|2834.3|2824.8|2818.8|1018
1641301200000|2022-01-04 13:00:00|2825|2819|2832.3|2826.3|2833.8|2827.8|2816.5|2810.5|1406
1641304800000|2022-01-04 14:00:00|2832.5|2826.5|2844.3|2838.3|2849|2843|2831|2825|1264
1641308400000|2022-01-04 15:00:00|2844.5|2838.5|2839.8|2833.8|2850.5|2844.5|2838.5|2832.5|1255
1641312000000|2022-01-04 16:00:00|2839.5|2833.5|2841|2835|2843.5|2837.5|2828.8|2822.8|1032
1641315600000|2022-01-04 17:00:00|2840.8|2834.8|2839.4|2833.4|2842.5|2836.5|2836.5|2830.5|276
1641344400000|2022-01-05 01:00:00|2831|2825|2839|2833|2840.3|2834.3|2825.9|2819.9|800
1641348000000|2022-01-05 02:00:00|2838.9|2832.9|2840.4|2834.4|2841|2835|2832.3|2826.3|483
1641351600000|2022-01-05 03:00:00|2840.5|2834.5|2839.9|2833.9|2842.1|2836.1|2838.9|2832.9|161
1641355200000|2022-01-05 04:00:00|2840.5|2834.5|2840|2834|2841.9|2835.9|2838.6|2832.6|86
1641358800000|2022-01-05 05:00:00|2840.3|2834.3|2832.8|2826.8|2841|2835|2830.6|2824.6|540
1641362400000|2022-01-05 06:00:00|2832.9|2826.9|2844.4|2838.4|2846.9|2840.9|2832|2826|791
1641366000000|2022-01-05 07:00:00|2844.5|2838.5|2875.3|2869.3|2884.1|2878.1|2843.9|2837.9|553
1641369600000|2022-01-05 08:00:00|2875|2869|2862.5|2856.5|2875.8|2869.8|2861.3|2855.3|476
1641373200000|2022-01-05 09:00:00|2862.8|2856.8|2864.5|2858.5|2867.3|2861.3|2857.3|2851.3|561
1641376800000|2022-01-05 10:00:00|2864.3|2858.3|2867.3|2861.3|2872.5|2866.5|2861.8|2855.8|420
1641380400000|2022-01-05 11:00:00|2867.5|2861.5|2870.3|2864.3|2871.8|2865.8|2866.5|2860.5|400
1641384000000|2022-01-05 12:00:00|2870.5|2864.5|2872.5|2866.5|2876|2870|2870|2864|449
1641387600000|2022-01-05 13:00:00|2872.3|2866.3|2918.8|2912.8|2919|2913|2871|2865|2264
1641391200000|2022-01-05 14:00:00|2919|2913|2912.8|2906.8|2926.3|2920.3|2899.8|2893.8|2021
1641394800000|2022-01-05 15:00:00|2913|2907|2930.8|2924.8|2935|2929|2911.8|2905.8|1537
1641398400000|2022-01-05 16:00:00|2931.3|2925.3|2909.5|2903.5|2941.8|2935.8|2909.5|2903.5|1301
1641402000000|2022-01-05 17:00:00|2909.8|2903.8|2907.9|2901.9|2911.5|2905.5|2906.1|2900.1|348
1641430800000|2022-01-06 01:00:00|2908.9|2902.9|2906.3|2900.3|2915.5|2909.5|2901.3|2895.3|1013
1641434400000|2022-01-06 02:00:00|2906.4|2900.4|2917.8|2911.8|2920.3|2914.3|2906.1|2900.1|858
1641438000000|2022-01-06 03:00:00|2918|2912|2919.4|2913.4|2926.5|2920.5|2914.5|2908.5|715
1641441600000|2022-01-06 04:00:00|2919.3|2913.3|2920.5|2914.5|2923.1|2917.1|2913.5|2907.5|162
1641445200000|2022-01-06 05:00:00|2920.3|2914.3|2918.8|2912.8|2927.1|2921.1|2914.6|2908.6|745
1641448800000|2022-01-06 06:00:00|2918.6|2912.6|2905.4|2899.4|2919|2913|2903.8|2897.8|925
1641452400000|2022-01-06 07:00:00|2905.5|2899.5|2921.3|2915.3|2922.4|2916.4|2905.4|2899.4|416
1641456000000|2022-01-06 08:00:00|2921.5|2915.5|2888.3|2882.3|2924.3|2918.3|2880.5|2874.5|1008
1641459600000|2022-01-06 09:00:00|2888|2882|2907.8|2901.8|2907.8|2901.8|2887.5|2881.5|685
1641463200000|2022-01-06 10:00:00|2906.3|2900.3|2919.5|2913.5|2919.8|2913.8|2904.3|2898.3|525
1641466800000|2022-01-06 11:00:00|2919.8|2913.8|2921.5|2915.5|2925|2919|2918|2912|297
1641470400000|2022-01-06 12:00:00|2921.3|2915.3|2928|2922|2931.5|2925.5|2917|2911|425
1641474000000|2022-01-06 13:00:00|2928.3|2922.3|2917.8|2911.8|2929.8|2923.8|2912.5|2906.5|944
1641477600000|2022-01-06 14:00:00|2917.5|2911.5|2913.3|2907.3|2921.3|2915.3|2897.8|2891.8|1363
1641481200000|2022-01-06 15:00:00|2913|2907|2913.5|2907.5|2923.8|2917.8|2907.5|2901.5|808
1641484800000|2022-01-06 16:00:00|2913.8|2907.8|2927.8|2921.8|2929.8|2923.8|2909.3|2903.3|715
1641488400000|2022-01-06 17:00:00|2927.3|2921.3|2929.1|2923.1|2933.5|2927.5|2925.8|2919.8|210
1641517200000|2022-01-07 01:00:00|2927.5|2921.5|2925.9|2919.9|2929.8|2923.8|2914.6|2908.6|1079
1641520800000|2022-01-07 02:00:00|2926.1|2920.1|2958.3|2952.3|2960.6|2954.6|2921|2915|1446
1641524400000|2022-01-07 03:00:00|2958.6|2952.6|2959.4|2953.4|2969.6|2963.6|2953.9|2947.9|984
1641528000000|2022-01-07 04:00:00|2959.5|2953.5|2966.5|2960.5|2967.5|2961.5|2959.5|2953.5|221
1641531600000|2022-01-07 05:00:00|2966.8|2960.8|2977.5|2971.5|2983.5|2977.5|2963.9|2957.9|856
1641535200000|2022-01-07 06:00:00|2977.6|2971.6|2951.6|2945.6|2978.6|2972.6|2944.5|2938.5|1534
1641538800000|2022-01-07 07:00:00|2952|2946|2967.8|2961.8|2972.5|2966.5|2949.3|2943.3|486
1641542400000|2022-01-07 08:00:00|2968|2962|2966.8|2960.8|2980.3|2974.3|2964.3|2958.3|639
1641546000000|2022-01-07 09:00:00|2966.5|2960.5|2957.3|2951.3|2967.5|2961.5|2956.8|2950.8|631
1641549600000|2022-01-07 10:00:00|2957|2951|2939.5|2933.5|2958|2952|2939.5|2933.5|444
1641553200000|2022-01-07 11:00:00|2939|2933|2932.5|2926.5|2940.3|2934.3|2931.3|2925.3|476
1641556800000|2022-01-07 12:00:00|2932.8|2926.8|2937.5|2931.5|2941.5|2935.5|2925.8|2919.8|641
1641560400000|2022-01-07 13:00:00|2937|2931|2936.8|2930.8|2946.8|2940.8|2919.5|2913.5|1444
1641564000000|2022-01-07 14:00:00|2936.5|2930.5|2909.3|2903.3|2937.3|2931.3|2904|2898|1521
1641567600000|2022-01-07 15:00:00|2909|2903|2910|2904|2919.8|2913.8|2901.5|2895.5|1332
1641571200000|2022-01-07 16:00:00|2910.3|2904.3|2919.8|2913.8|2922.5|2916.5|2905.3|2899.3|895
1641574800000|2022-01-07 17:00:00|2919.5|2913.5|2915.6|2909.6|2922|2916|2914.5|2908.5|261
1641776400000|2022-01-10 01:00:00|2931.8|2916.8|2940.3|2934.3|2942|2936|2918|2912|1354
1641780000000|2022-01-10 02:00:00|2940.6|2934.6|2950.6|2944.6|2951.8|2945.8|2940|2934|962
1641783600000|2022-01-10 03:00:00|2950.9|2944.9|2960.3|2954.3|2960.9|2954.9|2949.8|2943.8|820
1641787200000|2022-01-10 04:00:00|2960.1|2954.1|2950.8|2944.8|2960.4|2954.4|2949.9|2943.9|337
1641790800000|2022-01-10 05:00:00|2951|2945|2954|2948|2958.8|2952.8|2948.5|2942.5|708
1641794400000|2022-01-10 06:00:00|2953.8|2947.8|2952.1|2946.1|2958.1|2952.1|2948.5|2942.5|802
1641798000000|2022-01-10 07:00:00|2951.8|2945.8|2939.3|2933.3|2957.4|2951.4|2939|2933|446
1641801600000|2022-01-10 08:00:00|2939.5|2933.5|2948.3|2942.3|2951.3|2945.3|2938|2932|570
1641805200000|2022-01-10 09:00:00|2948.5|2942.5|2940.5|2934.5|2952.3|2946.3|2938.5|2932.5|479
1641808800000|2022-01-10 10:00:00|2940.3|2934.3|2949.8|2943.8|2951.8|2945.8|2939.8|2933.8|348
1641812400000|2022-01-10 11:00:00|2949.5|2943.5|2951.5|2945.5|2953.3|2947.3|2946|2940|346
1641816000000|2022-01-10 12:00:00|2951.8|2945.8|2939.5|2933.5|2952.3|2946.3|2939.5|2933.5|548
1641819600000|2022-01-10 13:00:00|2939.8|2933.8|2938|2932|2946.8|2940.8|2933.8|2927.8|1539
1641823200000|2022-01-10 14:00:00|2938.3|2932.3|2931|2925|2947.8|2941.8|2931|2925|1044
1641826800000|2022-01-10 15:00:00|2931.3|2925.3|2939|2933|2953.8|2947.8|2929|2923|1040
1641830400000|2022-01-10 16:00:00|2939.3|2933.3|2941.5|2935.5|2943.8|2937.8|2931.8|2925.8|832
1641834000000|2022-01-10 17:00:00|2941.8|2935.8|2936.6|2930.6|2941.8|2935.8|2933.3|2927.3|357
1641880800000|2022-01-11 06:00:00|2973|2962|2960.3|2954.3|2973|2964.4|2958.4|2952.4|152
1641884400000|2022-01-11 07:00:00|2959.9|2953.9|2948.3|2942.3|2960.8|2954.8|2939|2933|246
1641888000000|2022-01-11 08:00:00|2947.8|2941.8|2939.5|2933.5|2956.3|2950.3|2935|2929|315
1641891600000|2022-01-11 09:00:00|2939.8|2933.8|2948.5|2942.5|2950.8|2944.8|2938.3|2932.3|254
1641895200000|2022-01-11 10:00:00|2948.3|2942.3|2951.8|2945.8|2952.3|2946.3|2947.5|2941.5|228
1641898800000|2022-01-11 11:00:00|2952.3|2946.3|2956.8|2950.8|2958.5|2952.5|2948.8|2942.8|332
1641902400000|2022-01-11 12:00:00|2956.5|2950.5|2956.3|2950.3|2958.5|2952.5|2947.3|2941.3|441
1641906000000|2022-01-11 13:00:00|2956.8|2950.8|2971.8|2965.8|2978.5|2972.5|2956.8|2950.8|1178
1641909600000|2022-01-11 14:00:00|2972|2966|2975.8|2969.8|2978.3|2972.3|2968.5|2962.5|514
1641913200000|2022-01-11 15:00:00|2976|2970|2980.5|2974.5|2982.3|2976.3|2971.8|2965.8|612
1641916800000|2022-01-11 16:00:00|2980.3|2974.3|2980.1|2974.1|2987.5|2981.5|2971|2965|653
1641920400000|2022-01-11 17:00:00|2980.4|2974.4|2980.9|2974.9|2984.1|2978.1|2975.4|2969.4|265
1641949200000|2022-01-12 01:00:00|2982.5|2976.5|2982.3|2976.3|2986.9|2980.9|2975.3|2969.3|560
1641952800000|2022-01-12 02:00:00|2982|2976|2977.3|2971.3|2982.5|2976.5|2974|2968|631
1641956400000|2022-01-12 03:00:00|2977.5|2971.5|2985.5|2979.5|2985.8|2979.8|2971.8|2965.8|649
1641960000000|2022-01-12 04:00:00|2985.3|2979.3|2983.5|2977.5|2987|2981|2980.5|2974.5|101
1641963600000|2022-01-12 05:00:00|2982.5|2976.5|2982.4|2976.4|2987|2981|2974.5|2968.5|615
1641967200000|2022-01-12 06:00:00|2982.5|2976.5|2982|2976|2988.3|2982.3|2978|2972|400
1641970800000|2022-01-12 07:00:00|2982.3|2976.3|2976.1|2970.1|2982.3|2976.3|2964.8|2958.8|249
1641974400000|2022-01-12 08:00:00|2976.4|2970.4|2972.9|2966.9|2980.6|2974.6|2968.9|2962.9|540
1641978000000|2022-01-12 09:00:00|2972.6|2966.6|2981.6|2975.6|2986.1|2980.1|2970.4|2964.4|469
1641981600000|2022-01-12 10:00:00|2981.4|2975.4|3004.9|2998.9|3010.1|3004.1|2980.1|2974.1|799
1641985200000|2022-01-12 11:00:00|3004.6|2998.6|3026.1|3020.1|3031.9|3025.9|3000.6|2994.6|645
1641988800000|2022-01-12 12:00:00|3025.9|3019.9|3012.9|3006.9|3028.9|3022.9|3009.1|3003.1|607
1641992400000|2022-01-12 13:00:00|3012.6|3006.6|3024.4|3018.4|3027.9|3021.9|3007.1|3001.1|1173
1641996000000|2022-01-12 14:00:00|3024.1|3018.1|2992.1|2986.1|3026.6|3020.6|2984.9|2978.9|1550
1641999600000|2022-01-12 15:00:00|2992.4|2986.4|3001.9|2995.9|3004.6|2998.6|2986.1|2980.1|1060
1642003200000|2022-01-12 16:00:00|3002.1|2996.1|2977.4|2971.4|3006.4|3000.4|2973.4|2967.4|900
1642006800000|2022-01-12 17:00:00|2977.1|2971.1|2961.6|2955.6|2978.6|2972.6|2959.9|2953.9|247
1642035600000|2022-01-13 01:00:00|2960|2954|2971.6|2965.6|2972.8|2966.8|2957.5|2951.5|467
1642039200000|2022-01-13 02:00:00|2971.4|2965.4|2958|2952|2971.5|2965.5|2958|2952|406
1642042800000|2022-01-13 03:00:00|2957.3|2951.3|2954.5|2948.5|2957.4|2951.4|2940.5|2934.5|608
1642046400000|2022-01-13 04:00:00|2954.1|2948.1|2954.8|2948.8|2955|2949|2954|2948|11
1642050000000|2022-01-13 05:00:00|2954.6|2948.6|2953|2947|2961.5|2955.5|2949|2943|434
1642053600000|2022-01-13 06:00:00|2953.9|2947.9|2957.8|2947.3|2959.8|2953.8|2945.6|2939.6|553
1642057200000|2022-01-13 07:00:00|2951.5|2945.5|2960.1|2954.1|2971|2965|2948.5|2942.5|243
1642060800000|2022-01-13 08:00:00|2959.9|2953.9|2971.9|2965.9|2973.1|2967.1|2958.4|2952.4|214
1642064400000|2022-01-13 09:00:00|2972.1|2966.1|2963.4|2957.4|2972.4|2966.4|2957.6|2951.6|356
1642068000000|2022-01-13 10:00:00|2963.6|2957.6|2972.1|2966.1|2972.1|2966.1|2962.9|2956.9|220
1642071600000|2022-01-13 11:00:00|2972.4|2966.4|2977.1|2971.1|2977.6|2971.6|2971.1|2965.1|233
1642075200000|2022-01-13 12:00:00|2976.6|2970.6|2975.6|2969.6|2979.9|2973.9|2972.9|2966.9|256
1642078800000|2022-01-13 13:00:00|2975.1|2969.1|2957.4|2951.4|2977.9|2971.9|2956.1|2950.1|1101
1642082400000|2022-01-13 14:00:00|2957.1|2951.1|2956.6|2950.6|2965.9|2959.9|2947.6|2941.6|1084
1642086000000|2022-01-13 15:00:00|2956.4|2950.4|2956.1|2950.1|2967.9|2961.9|2950.6|2944.6|762
1642089600000|2022-01-13 16:00:00|2955.9|2949.9|2956.9|2950.9|2961.9|2955.9|2951.1|2945.1|771
1642093200000|2022-01-13 17:00:00|2957.1|2951.1|2965.8|2959.8|2965.8|2959.8|2955.9|2949.9|116
1642122000000|2022-01-14 01:00:00|2955|2949|2954|2948|2957.8|2951.8|2948.3|2942.3|1030
1642125600000|2022-01-14 02:00:00|2953.9|2947.9|2958|2952|2961.3|2955.3|2946.1|2940.1|868
1642129200000|2022-01-14 03:00:00|2957.8|2951.8|2954.5|2948.5|2960.8|2954.8|2950.4|2944.4|404
1642132800000|2022-01-14 04:00:00|2955.3|2949.3|2953.5|2947.5|2956|2950|2953.5|2947.5|30
1642136400000|2022-01-14 05:00:00|2954|2948|2942.9|2936.9|2956.3|2950.3|2942|2936|587
1642140000000|2022-01-14 06:00:00|2942.6|2936.6|2958.1|2952.1|2960.3|2954.3|2940.3|2934.3|646
1642143600000|2022-01-14 07:00:00|2957.8|2951.8|2954.6|2948.6|2961.3|2955.3|2951.8|2945.8|149
1642147200000|2022-01-14 08:00:00|2954.4|2948.4|2967.1|2961.1|2975.4|2969.4|2954.4|2948.4|378
1642150800000|2022-01-14 09:00:00|2967.4|2961.4|2964.6|2958.6|2968.4|2962.4|2954.4|2948.4|464
1642154400000|2022-01-14 10:00:00|2964.4|2958.4|2970.4|2964.4|2970.6|2964.6|2960.4|2954.4|284
1642158000000|2022-01-14 11:00:00|2970.1|2964.1|2983.9|2977.9|2987.9|2981.9|2969.1|2963.1|399
1642161600000|2022-01-14 12:00:00|2983.6|2977.6|2985.9|2979.9|2992.4|2986.4|2978.6|2972.6|585
1642165200000|2022-01-14 13:00:00|2985.4|2979.4|2949.1|2943.1|2985.4|2979.4|2943.9|2937.9|1783
1642168800000|2022-01-14 14:00:00|2948.9|2942.9|2977.1|2971.1|2982.9|2976.9|2944.1|2938.1|1531
1642172400000|2022-01-14 15:00:00|2976.9|2970.9|2982.1|2976.1|2984.6|2978.6|2970.1|2964.1|1115
1642176000000|2022-01-14 16:00:00|2982.4|2976.4|2980.1|2974.1|2983.4|2977.4|2974.1|2968.1|603
1642179600000|2022-01-14 17:00:00|2979.6|2973.6|2984.1|2978.1|2987.9|2981.9|2979.1|2973.1|137
1642381200000|2022-01-17 01:00:00|2996.3|2981.3|2981.6|2975.6|2996.3|2983.3|2968.4|2962.4|1447
1642384800000|2022-01-17 02:00:00|2981.9|2975.9|2981.3|2975.3|2985|2979|2972.8|2966.8|864
1642388400000|2022-01-17 03:00:00|2981.4|2975.4|2992|2986|2992.8|2986.8|2979.4|2973.4|446
1642392000000|2022-01-17 04:00:00|2992.4|2986.4|2992.9|2986.9|2994.8|2988.8|2988|2982|103
1642395600000|2022-01-17 05:00:00|2992.8|2986.8|3008.3|3002.3|3012.5|3006.5|2988.5|2982.5|497
1642399200000|2022-01-17 06:00:00|3008.5|3002.5|2992|2986|3010.5|3004.5|2981.9|2975.9|698
1642402800000|2022-01-17 07:00:00|2991.8|2985.8|2994.4|2988.4|3005.3|2999.3|2988.1|2982.1|247
1642406400000|2022-01-17 08:00:00|2993.6|2987.6|2984.4|2978.4|2993.6|2987.6|2975.6|2969.6|322
1642410000000|2022-01-17 09:00:00|2984.9|2978.9|2966.1|2960.1|2989.4|2983.4|2966.1|2960.1|500
1642413600000|2022-01-17 10:00:00|2966.4|2960.4|2960.1|2954.1|2968.6|2962.6|2957.6|2951.6|249
1642417200000|2022-01-17 11:00:00|2959.4|2953.4|2974.1|2968.1|2975.4|2969.4|2958.6|2952.6|230
1642420800000|2022-01-17 12:00:00|2973.9|2967.9|2994.4|2988.4|2994.4|2988.4|2969.4|2963.4|320
1642424400000|2022-01-17 13:00:00|2994.6|2988.6|2988.9|2982.9|2996.6|2990.6|2984.4|2978.4|793
1642428000000|2022-01-17 14:00:00|2989.1|2983.1|3000.9|2994.9|3005.4|2999.4|2986.4|2980.4|694
1642431600000|2022-01-17 15:00:00|3001.1|2995.1|2997.6|2991.6|3004.1|2998.1|2996.1|2990.1|499
1642435200000|2022-01-17 16:00:00|2997.9|2991.9|2998.4|2992.4|3003.4|2997.4|2995.9|2989.9|416
1642438800000|2022-01-17 17:00:00|2998.6|2992.6|2999.3|2993.3|2999.5|2993.5|2995.6|2989.6|73
1642467600000|2022-01-18 01:00:00|2997.6|2991.6|2998.8|2992.8|3003.3|2997.3|2991|2985|359
1642471200000|2022-01-18 02:00:00|2998.5|2992.5|3008.5|3002.5|3010.8|3004.8|2998.4|2992.4|471
1642474800000|2022-01-18 03:00:00|3008.8|3002.8|3003.3|2997.3|3010.8|3004.8|3001|2995|267
1642478400000|2022-01-18 04:00:00|3003|2997|3001|2995|3003.5|2997.5|2996.5|2990.5|58
1642482000000|2022-01-18 05:00:00|3000.9|2994.9|3008.5|3002.5|3009.9|3003.9|2999.8|2993.8|238
1642485600000|2022-01-18 06:00:00|3008.4|3002.4|3023.3|3017.3|3025.6|3019.6|3005.3|2999.3|743
1642489200000|2022-01-18 07:00:00|3023.1|3017.1|3033.9|3027.9|3041.8|3035.8|3010.3|3004.3|383
1642492800000|2022-01-18 08:00:00|3033.6|3027.6|3029.9|3023.9|3045.6|3039.6|3026.6|3020.6|491
1642496400000|2022-01-18 09:00:00|3030.1|3024.1|3017.6|3011.6|3033.1|3027.1|3015.1|3009.1|481
1642500000000|2022-01-18 10:00:00|3017.9|3011.9|3021.9|3015.9|3023.4|3017.4|3012.9|3006.9|297
1642503600000|2022-01-18 11:00:00|3021.6|3015.6|3017.4|3011.4|3025.1|3019.1|3016.9|3010.9|259
1642507200000|2022-01-18 12:00:00|3017.6|3011.6|3010.6|3004.6|3022.4|3016.4|3007.4|3001.4|392
1642510800000|2022-01-18 13:00:00|3010.4|3004.4|3019.9|3013.9|3033.1|3027.1|3008.1|3002.1|814
1642514400000|2022-01-18 14:00:00|3019.6|3013.6|3023.4|3017.4|3028.6|3022.6|3019.1|3013.1|807
1642518000000|2022-01-18 15:00:00|3023.1|3017.1|3029.9|3023.9|3033.9|3027.9|3022.1|3016.1|587
1642521600000|2022-01-18 16:00:00|3030.1|3024.1|3025.9|3019.9|3036.1|3030.1|3016.4|3010.4|592
1642525200000|2022-01-18 17:00:00|3025.6|3019.6|3018.5|3012.5|3028.9|3022.9|3016.4|3010.4|172
1642554000000|2022-01-19 01:00:00|3026|3020|3031.9|3025.9|3038.1|3032.1|3024.5|3018.5|598
1642557600000|2022-01-19 02:00:00|3031.6|3025.6|3023.4|3017.4|3038|3032|3022.8|3016.8|736
1642561200000|2022-01-19 03:00:00|3023.1|3017.1|3023.1|3017.1|3030.8|3024.8|3020.8|3014.8|663
1642564800000|2022-01-19 04:00:00|3023.3|3017.3|3027|3021|3029.3|3023.3|3023.3|3017.3|42
1642568400000|2022-01-19 05:00:00|3026.8|3020.8|3016.9|3010.9|3026.8|3020.8|3009.5|3003.5|352
1642572000000|2022-01-19 06:00:00|3016.5|3010.5|3024.5|3018.5|3030.8|3024.8|3016.4|3010.4|471
1642575600000|2022-01-19 07:00:00|3024.4|3018.4|3032.9|3026.9|3036.5|3030.5|3023.5|3017.5|165
1642579200000|2022-01-19 08:00:00|3033.6|3027.6|3036.4|3030.4|3044.4|3038.4|3032.1|3026.1|390
1642582800000|2022-01-19 09:00:00|3036.1|3030.1|3022.1|3016.1|3050.9|3044.9|3014.9|3008.9|697
1642586400000|2022-01-19 10:00:00|3021.9|3015.9|3032.9|3026.9|3037.1|3031.1|3021.4|3015.4|321
1642590000000|2022-01-19 11:00:00|3032.6|3026.6|3037.6|3031.6|3040.4|3034.4|3031.1|3025.1|232
1642593600000|2022-01-19 12:00:00|3036.9|3030.9|3033.1|3027.1|3045.1|3039.1|3032.6|3026.6|309
1642597200000|2022-01-19 13:00:00|3032.9|3026.9|3049.1|3043.1|3051.1|3045.1|3032.9|3026.9|1610
1642600800000|2022-01-19 14:00:00|3049.4|3043.4|3032.1|3026.1|3051.4|3045.4|3027.4|3021.4|1300
1642604400000|2022-01-19 15:00:00|3032.4|3026.4|3037.4|3031.4|3040.9|3034.9|3028.1|3022.1|699
1642608000000|2022-01-19 16:00:00|3037.6|3031.6|3049.4|3043.4|3055.9|3049.9|3037.6|3031.6|573
1642611600000|2022-01-19 17:00:00|3048.9|3042.9|3053.3|3047.3|3057.1|3051.1|3047.9|3041.9|128
1642640400000|2022-01-20 01:00:00|3049|3043|3021.3|3015.3|3049.4|3043.4|3021|3015|1450
1642644000000|2022-01-20 02:00:00|3021.8|3015.8|3024.5|3018.5|3037.3|3031.3|3020.3|3014.3|903
1642647600000|2022-01-20 03:00:00|3024.6|3018.6|3039|3033|3040|3034|3024.3|3018.3|552
1642651200000|2022-01-20 04:00:00|3038.9|3032.9|3043.4|3037.4|3043.8|3037.8|3037.5|3031.5|63
1642654800000|2022-01-20 05:00:00|3043.5|3037.5|3036.3|3030.3|3051.8|3045.8|3032.8|3026.8|477
1642658400000|2022-01-20 06:00:00|3036|3030|3051.6|3045.6|3052.1|3046.1|3034.9|3028.9|660
1642662000000|2022-01-20 07:00:00|3051.5|3045.5|3054.4|3048.4|3060.9|3054.9|3047.3|3041.3|249
1642665600000|2022-01-20 08:00:00|3054.6|3048.6|3058.8|3052.8|3058.8|3052.8|3041.8|3035.8|396
1642669200000|2022-01-20 09:00:00|3058.5|3052.5|3061.8|3055.8|3064.3|3058.3|3046.8|3040.8|403
1642672800000|2022-01-20 10:00:00|3062|3056|3082.5|3076.5|3082.5|3076.5|3059.3|3053.3|341
1642676400000|2022-01-20 11:00:00|3082.3|3076.3|3077.5|3071.5|3089.8|3083.8|3076.3|3070.3|496
1642680000000|2022-01-20 12:00:00|3077.8|3071.8|3081.8|3075.8|3082.5|3076.5|3070.8|3064.8|525
1642683600000|2022-01-20 13:00:00|3082.8|3076.8|3086.5|3080.5|3094.3|3088.3|3071.3|3065.3|1178
1642687200000|2022-01-20 14:00:00|3086.8|3080.8|3105|3099|3109|3103|3085.3|3079.3|936
1642690800000|2022-01-20 15:00:00|3105.3|3099.3|3107|3101|3108.3|3102.3|3098.3|3092.3|567
1642694400000|2022-01-20 16:00:00|3106.8|3100.8|3112.3|3106.3|3119.5|3113.5|3101.8|3095.8|832
1642698000000|2022-01-20 17:00:00|3112.5|3106.5|3120.4|3114.4|3120.6|3114.6|3112.3|3106.3|110
1642726800000|2022-01-21 01:00:00|3094.1|3088.1|3062|3056|3101.4|3095.4|3060.8|3054.8|1630
1642730400000|2022-01-21 02:00:00|3061.6|3055.6|3057.4|3051.4|3074.5|3068.5|3056|3050|871
1642734000000|2022-01-21 03:00:00|3057.5|3051.5|3086.4|3080.4|3086.5|3080.5|3057.5|3051.5|490
1642737600000|2022-01-21 04:00:00|3085.8|3079.8|3083.8|3077.8|3086.6|3080.6|3079.8|3073.8|209
1642741200000|2022-01-21 05:00:00|3083.9|3077.9|3085.3|3079.3|3097.6|3091.6|3079.1|3073.1|595
1642744800000|2022-01-21 06:00:00|3085|3079|3083.4|3077.4|3089|3083|3072.9|3066.9|1118
1642748400000|2022-01-21 07:00:00|3083.1|3077.1|3093.8|3087.8|3094.3|3088.3|3082.8|3076.8|169
1642752000000|2022-01-21 08:00:00|3094.3|3088.3|3092|3086|3098.5|3092.5|3084.5|3078.5|556
1642755600000|2022-01-21 09:00:00|3091.8|3085.8|3090.5|3084.5|3100.3|3094.3|3088.3|3082.3|574
1642759200000|2022-01-21 10:00:00|3090.3|3084.3|3098.8|3092.8|3102.5|3096.5|3084.5|3078.5|353
1642762800000|2022-01-21 11:00:00|3099|3093|3075.3|3069.3|3100.3|3094.3|3071.5|3065.5|460
1642766400000|2022-01-21 12:00:00|3075.5|3069.5|3064.3|3058.3|3077.5|3071.5|3061.5|3055.5|631
1642770000000|2022-01-21 13:00:00|3064|3058|3090.8|3084.8|3100|3094|3061.3|3055.3|1127
1642773600000|2022-01-21 14:00:00|3090.5|3084.5|3065|3059|3091.5|3085.5|3057.6|3051.6|1118
1642777200000|2022-01-21 15:00:00|3064.8|3058.8|3059.5|3053.5|3077|3071|3059.3|3053.3|835
1642780800000|2022-01-21 16:00:00|3059.8|3053.8|3033.8|3027.8|3065.3|3059.3|3029|3023|746
1642784400000|2022-01-21 17:00:00|3033.5|3027.5|3034.9|3028.9|3036.5|3030.5|3026.3|3020.3|208
1642986000000|2022-01-24 01:00:00|3032.3|3017.3|3019.8|3013.8|3032.3|3023.3|3014|3008|1148
1642989600000|2022-01-24 02:00:00|3019.5|3013.5|3013.8|3007.8|3026.1|3020.1|3013.3|3007.3|559
1642993200000|2022-01-24 03:00:00|3013.5|3007.5|3014.8|3008.8|3017.1|3011.1|3012.9|3006.9|204
1642996800000|2022-01-24 04:00:00|3015.3|3009.3|3017.4|3011.4|3019|3013|3014.8|3008.8|74
1643000400000|2022-01-24 05:00:00|3017.1|3011.1|3015|3009|3019|3013|3013.4|3007.4|219
1643004000000|2022-01-24 06:00:00|3014.6|3008.6|3019.4|3013.4|3019.8|3013.8|3012|3006|522
1643007600000|2022-01-24 07:00:00|3019.3|3013.3|3032.3|3026.3|3032.3|3026.3|3015.5|3009.5|247
1643011200000|2022-01-24 08:00:00|3032|3026|3018.3|3012.3|3036.8|3030.8|3018.3|3012.3|430
1643014800000|2022-01-24 09:00:00|3018.8|3012.8|3032.3|3026.3|3035.8|3029.8|3018.3|3012.3|452
1643018400000|2022-01-24 10:00:00|3032|3026|3022.5|3016.5|3035|3029|3017.5|3011.5|315
1643022000000|2022-01-24 11:00:00|3023.5|3017.5|3023.8|3017.8|3027.5|3021.5|3014.3|3008.3|262
1643025600000|2022-01-24 12:00:00|3023.5|3017.5|3035.5|3029.5|3035.8|3029.8|3022.3|3016.3|427
1643029200000|2022-01-24 13:00:00|3036.3|3030.3|3018.3|3012.3|3048.3|3042.3|3018.3|3012.3|1198
1643032800000|2022-01-24 14:00:00|3018.5|3012.5|3029.3|3023.3|3038.5|3032.5|3018.3|3012.3|1090
1643036400000|2022-01-24 15:00:00|3028.8|3022.8|3029|3023|3037.3|3031.3|3019.3|3013.3|1008
1643040000000|2022-01-24 16:00:00|3029.3|3023.3|3042.3|3036.3|3045.5|3039.5|3021.8|3015.8|653
1643043600000|2022-01-24 17:00:00|3042|3036|3039.9|3033.9|3044.3|3038.3|3036|3030|226
1643072400000|2022-01-25 01:00:00|3049.5|3043.5|3038.3|3032.3|3051.6|3045.6|3034|3028|534
1643076000000|2022-01-25 02:00:00|3038|3032|3044.1|3038.1|3044.3|3038.3|3036.9|3030.9|281
1643079600000|2022-01-25 03:00:00|3044|3038|3045.3|3039.3|3050|3044|3037.3|3031.3|307
1643083200000|2022-01-25 04:00:00|3045|3039|3041.5|3035.5|3045.8|3039.8|3041.3|3035.3|24
1643086800000|2022-01-25 05:00:00|3041.6|3035.6|3038.4|3032.4|3043.1|3037.1|3037.6|3031.6|219
1643090400000|2022-01-25 06:00:00|3038.6|3032.6|3035.6|3029.6|3039.8|3033.8|3034.4|3028.4|371
1643094000000|2022-01-25 07:00:00|3035.9|3029.9|3047.5|3041.5|3050.5|3044.5|3033.1|3027.1|292
1643097600000|2022-01-25 08:00:00|3047.8|3041.8|3074.8|3068.8|3082.5|3076.5|3047.5|3041.5|446
1643101200000|2022-01-25 09:00:00|3074.3|3068.3|3084.3|3078.3|3087.8|3081.8|3068.3|3062.3|447
1643104800000|2022-01-25 10:00:00|3084|3078|3071.5|3065.5|3084.8|3078.8|3069.5|3063.5|382
1643108400000|2022-01-25 11:00:00|3071.8|3065.8|3074.3|3068.3|3083|3077|3069.3|3063.3|456
1643112000000|2022-01-25 12:00:00|3074|3068|3065.5|3059.5|3075.5|3069.5|3064.6|3058.6|381
1643115600000|2022-01-25 13:00:00|3065.8|3059.8|3091|3085|3093|3087|3059.3|3053.3|1078
1643119200000|2022-01-25 14:00:00|3091.3|3085.3|3077.3|3071.3|3101.3|3095.3|3074.5|3068.5|1038
1643122800000|2022-01-25 15:00:00|3077|3071|3073.5|3067.5|3084.8|3078.8|3068|3062|993
1643126400000|2022-01-25 16:00:00|3074|3068|3090|3084|3098.4|3092.4|3073.5|3067.5|785
1643130000000|2022-01-25 17:00:00|3089.8|3083.8|3092.4|3086.4|3096|3090|3087.8|3081.8|108
1643158800000|2022-01-26 01:00:00|3089.3|3083.3|3093.6|3087.6|3101.1|3095.1|3083.4|3077.4|692
1643162400000|2022-01-26 02:00:00|3093.9|3087.9|3099.3|3093.3|3106.1|3100.1|3093.9|3087.9|470
1643166000000|2022-01-26 03:00:00|3099.5|3093.5|3100.6|3094.6|3103.6|3097.6|3091.1|3085.1|652
1643169600000|2022-01-26 04:00:00|3102|3096|3119|3113|3119.8|3113.8|3100.3|3094.3|159
1643173200000|2022-01-26 05:00:00|3118.5|3112.5|3114.6|3108.6|3120.6|3114.6|3100.9|3094.9|614
1643176800000|2022-01-26 06:00:00|3114.9|3108.9|3114.6|3108.6|3120|3114|3111.6|3105.6|928
1643180400000|2022-01-26 07:00:00|3114.8|3108.8|3120.8|3114.8|3127.8|3121.8|3112.8|3106.8|297
1643184000000|2022-01-26 08:00:00|3120.3|3114.3|3110|3104|3120.3|3114.3|3106.8|3100.8|581
1643187600000|2022-01-26 09:00:00|3109.8|3103.8|3107.8|3101.8|3111.8|3105.8|3100.3|3094.3|549
1643191200000|2022-01-26 10:00:00|3107.5|3101.5|3093.5|3087.5|3109.3|3103.3|3081|3075|618
1643194800000|2022-01-26 11:00:00|3093.3|3087.3|3083|3077|3096.5|3090.5|3080.3|3074.3|425
1643198400000|2022-01-26 12:00:00|3082.8|3076.8|3083.3|3077.3|3088.3|3082.3|3070.3|3064.3|850
1643202000000|2022-01-26 13:00:00|3083.5|3077.5|3077.5|3071.5|3089.5|3083.5|3073.3|3067.3|1258
1643205600000|2022-01-26 14:00:00|3077.3|3071.3|3085|3079|3093.3|3087.3|3077.3|3071.3|941
1643209200000|2022-01-26 15:00:00|3085.3|3079.3|3086.5|3080.5|3090.3|3084.3|3078.5|3072.5|736
1643212800000|2022-01-26 16:00:00|3086.3|3080.3|3095|3089|3101.5|3095.5|3083|3077|643
1643216400000|2022-01-26 17:00:00|3094.8|3088.8|3101.9|3095.9|3102.5|3096.5|3093.8|3087.8|122
1643245200000|2022-01-27 01:00:00|3082.8|3076.8|3077.6|3071.6|3090.8|3084.8|3076.8|3070.8|738
1643248800000|2022-01-27 02:00:00|3077.4|3071.4|3081.4|3075.4|3090.5|3084.5|3068.8|3062.8|997
1643252400000|2022-01-27 03:00:00|3081.3|3075.3|3076.6|3070.6|3094.8|3088.8|3072|3066|603
1643256000000|2022-01-27 04:00:00|3076.5|3070.5|3078|3072|3081.1|3075.1|3074.9|3068.9|72
1643259600000|2022-01-27 05:00:00|3078.4|3072.4|3086.6|3080.6|3088.3|3082.3|3066.9|3060.9|683
1643263200000|2022-01-27 06:00:00|3086.8|3080.8|3080.4|3074.4|3094.1|3088.1|3068.1|3062.1|1155
1643266800000|2022-01-27 07:00:00|3080.5|3074.5|3097.3|3091.3|3097.5|3091.5|3075.6|3069.6|455
1643270400000|2022-01-27 08:00:00|3097|3091|3104.8|3098.8|3119.8|3113.8|3094.3|3088.3|521
1643274000000|2022-01-27 09:00:00|3104.5|3098.5|3103.8|3097.8|3106.5|3100.5|3099.8|3093.8|423
1643277600000|2022-01-27 10:00:00|3103.5|3097.5|3107.8|3101.8|3109.3|3103.3|3103.3|3097.3|252
1643281200000|2022-01-27 11:00:00|3107.5|3101.5|3104.5|3098.5|3112.8|3106.8|3102.5|3096.5|242
1643284800000|2022-01-27 12:00:00|3105|3099|3097.5|3091.5|3111.8|3105.8|3084.8|3078.8|457
1643288400000|2022-01-27 13:00:00|3097.3|3091.3|3087.3|3081.3|3101.8|3095.8|3083.8|3077.8|1146
1643292000000|2022-01-27 14:00:00|3087.5|3081.5|3086.5|3080.5|3097.5|3091.5|3086|3080|923
1643295600000|2022-01-27 15:00:00|3086.3|3080.3|3085.3|3079.3|3095.5|3089.5|3075.8|3069.8|765
1643299200000|2022-01-27 16:00:00|3085.5|3079.5|3103.5|3097.5|3104.3|3098.3|3085.5|3079.5|749
1643302800000|2022-01-27 17:00:00|3103.8|3097.8|3101.9|3095.9|3104.5|3098.5|3100|3094|113
1643331600000|2022-01-28 01:00:00|3100.8|3094.8|3102.3|3096.3|3106.5|3100.5|3097.3|3091.3|747
1643335200000|2022-01-28 02:00:00|3102.5|3096.5|3109.3|3103.3|3109.3|3103.3|3100.9|3094.9|356
1643338800000|2022-01-28 03:00:00|3109.1|3103.1|3105.6|3099.6|3109.8|3103.8|3101.9|3095.9|268
1643342400000|2022-01-28 04:00:00|3105.8|3099.8|3107.5|3101.5|3107.5|3101.5|3104|3098|43
1643346000000|2022-01-28 05:00:00|3108.1|3102.1|3114.8|3108.8|3116.5|3110.5|3107.8|3101.8|201
1643349600000|2022-01-28 06:00:00|3114.6|3108.6|3128.6|3122.6|3128.6|3122.6|3110.3|3104.3|625
1643353200000|2022-01-28 07:00:00|3128.4|3122.4|3129.8|3123.8|3136.6|3130.6|3123.9|3117.9|448
1643356800000|2022-01-28 08:00:00|3129.5|3123.5|3112.5|3106.5|3129.5|3123.5|3110|3104|509
1643360400000|2022-01-28 09:00:00|3112.3|3106.3|3104.5|3098.5|3112.8|3106.8|3100.5|3094.5|529
1643364000000|2022-01-28 10:00:00|3104.3|3098.3|3099.8|3093.8|3106.3|3100.3|3094.8|3088.8|360
1643367600000|2022-01-28 11:00:00|3099.5|3093.5|3095.5|3089.5|3099.5|3093.5|3085.8|3079.8|419
1643371200000|2022-01-28 12:00:00|3095.8|3089.8|3099.8|3093.8|3111.3|3105.3|3095.3|3089.3|571
1643374800000|2022-01-28 13:00:00|3100.3|3094.3|3097.5|3091.5|3110|3104|3092.3|3086.3|826
1643378400000|2022-01-28 14:00:00|3097.8|3091.8|3093|3087|3103.8|3097.8|3091.3|3085.3|646
1643382000000|2022-01-28 15:00:00|3093.3|3087.3|3091.3|3085.3|3106.3|3100.3|3087.5|3081.5|588
1643385600000|2022-01-28 16:00:00|3091|3085|3079.3|3073.3|3094.3|3088.3|3068.8|3062.8|488
1643389200000|2022-01-28 17:00:00|3079.5|3073.5|3060.9|3054.9|3080.8|3074.8|3059.6|3053.6|223
1643590800000|2022-01-31 01:00:00|3068|3049|3081.3|3075.3|3082|3076|3068|3049|55
1643594400000|2022-01-31 02:00:00|3081.1|3075.1|3082|3076|3084.8|3078.8|3080.1|3074.1|99
1643598000000|2022-01-31 03:00:00|3081.8|3075.8|3083.1|3077.1|3084.6|3078.6|3081.6|3075.6|91
1643601600000|2022-01-31 04:00:00|3083|3077|3073.8|3067.8|3083|3077|3071.6|3065.6|82
1643605200000|2022-01-31 05:00:00|3073.9|3067.9|3071.8|3065.8|3076.5|3070.5|3070.5|3064.5|59
1643608800000|2022-01-31 06:00:00|3071.9|3065.9|3071.3|3065.3|3073.4|3067.4|3070.5|3064.5|45
1643612400000|2022-01-31 07:00:00|3071.9|3065.9|3076|3070|3080.1|3074.1|3066.3|3060.3|304
1643616000000|2022-01-31 08:00:00|3075.8|3069.8|3082.5|3076.5|3084.5|3078.5|3061|3055|430
1643619600000|2022-01-31 09:00:00|3082.3|3076.3|3071.3|3065.3|3087.8|3081.8|3069.8|3063.8|455
1643623200000|2022-01-31 10:00:00|3071.5|3065.5|3072.3|3066.3|3074.5|3068.5|3068.8|3062.8|347
1643626800000|2022-01-31 11:00:00|3071.8|3065.8|3071.8|3065.8|3072.5|3066.5|3070|3064|155
1643630400000|2022-01-31 12:00:00|3072.3|3066.3|3053.5|3047.5|3073|3067|3046.8|3040.8|574
1643634000000|2022-01-31 13:00:00|3053.3|3047.3|3063|3057|3066|3060|3053|3047|551
1643637600000|2022-01-31 14:00:00|3062.8|3056.8|3036|3030|3064|3058|3028.8|3022.8|657
1643641200000|2022-01-31 15:00:00|3036.3|3030.3|3038.8|3032.8|3039.5|3033.5|3026.5|3020.5|651
1643644800000|2022-01-31 16:00:00|3038.5|3032.5|3031.3|3025.3|3045.8|3039.8|3020.5|3014.5|817
1643648400000|2022-01-31 17:00:00|3031|3025|3033.3|3027.3|3033.3|3027.3|3027.5|3021.5|136
1643677200000|2022-02-01 01:00:00|3035.5|3029.5|3038.4|3032.4|3039.5|3033.5|3035.4|3029.4|76
1643680800000|2022-02-01 02:00:00|3038.6|3032.6|3040.1|3034.1|3040.5|3034.5|3038.6|3032.6|28
1643684400000|2022-02-01 03:00:00|3040.5|3034.5|3042.9|3036.9|3044.1|3038.1|3038.6|3032.6|165
1643688000000|2022-02-01 04:00:00|3043.4|3037.4|3042.6|3036.6|3044.6|3038.6|3041.3|3035.3|92
1643691600000|2022-02-01 05:00:00|3042.8|3036.8|3042.8|3036.8|3046.9|3040.9|3042|3036|61
1643695200000|2022-02-01 06:00:00|3042.9|3036.9|3043.9|3037.9|3049.1|3043.1|3042.9|3036.9|152
1643698800000|2022-02-01 07:00:00|3043.6|3037.6|3037.8|3031.8|3044.4|3038.4|3037|3031|249
1643702400000|2022-02-01 08:00:00|3038|3032|3049|3043|3049.5|3043.5|3037.8|3031.8|234
1643706000000|2022-02-01 09:00:00|3048.8|3042.8|3050|3044|3053.3|3047.3|3040.3|3034.3|329
1643709600000|2022-02-01 10:00:00|3049.8|3043.8|3050.3|3044.3|3052.3|3046.3|3048.5|3042.5|190
1643713200000|2022-02-01 11:00:00|3050.5|3044.5|3049.5|3043.5|3053.5|3047.5|3046.5|3040.5|227
1643716800000|2022-02-01 12:00:00|3049.3|3043.3|3043.5|3037.5|3049.5|3043.5|3037|3031|424
1643720400000|2022-02-01 13:00:00|3044.3|3038.3|3051.5|3045.5|3071|3065|3043.3|3037.3|972
1643724000000|2022-02-01 14:00:00|3051|3045|3039|3033|3051.8|3045.8|3036.8|3030.8|925
1643727600000|2022-02-01 15:00:00|3038.5|3032.5|3044|3038|3049|3043|3037.8|3031.8|833
1643731200000|2022-02-01 16:00:00|3043.5|3037.5|3042.5|3036.5|3047.3|3041.3|3031.8|3025.8|766
1643734800000|2022-02-01 17:00:00|3042.8|3036.8|3043.3|3037.3|3045.3|3039.3|3040|3034|115
1643763600000|2022-02-02 01:00:00|3044.9|3038.9|3039.4|3033.4|3046.4|3040.4|3039.1|3033.1|190
1643767200000|2022-02-02 02:00:00|3037.4|3031.4|3038.6|3032.6|3040.6|3034.6|3035.5|3029.5|163
1643770800000|2022-02-02 03:00:00|3038.1|3032.1|3042.4|3036.4|3044.8|3038.8|3037.6|3031.6|200
1643774400000|2022-02-02 04:00:00|3041.6|3035.6|3040.9|3034.9|3044.1|3038.1|3040.4|3034.4|162
1643778000000|2022-02-02 05:00:00|3041.6|3035.6|3052.4|3046.4|3054.9|3048.9|3038.4|3032.4|269
1643781600000|2022-02-02 06:00:00|3052.3|3046.3|3041.9|3035.9|3052.4|3046.4|3039.4|3033.4|231
1643785200000|2022-02-02 07:00:00|3041.6|3035.6|3050|3044|3056.1|3050.1|3039.6|3033.6|369
1643788800000|2022-02-02 08:00:00|3050.3|3044.3|3054.3|3048.3|3058.5|3052.5|3047.5|3041.5|479
1643792400000|2022-02-02 09:00:00|3054|3048|3047.3|3041.3|3057|3051|3045.5|3039.5|542
1643796000000|2022-02-02 10:00:00|3046.3|3040.3|3047|3041|3055.5|3049.5|3045.5|3039.5|434
1643799600000|2022-02-02 11:00:00|3047.3|3041.3|3041.5|3035.5|3047.8|3041.8|3041.3|3035.3|370
1643803200000|2022-02-02 12:00:00|3040.8|3034.8|3028.8|3022.8|3044.3|3038.3|3024.5|3018.5|709
1643806800000|2022-02-02 13:00:00|3029.3|3023.3|3000.5|2994.5|3033|3027|2990.8|2984.8|1448
1643810400000|2022-02-02 14:00:00|3000.3|2994.3|2979.5|2973.5|3004|2998|2979.5|2971.8|1957
1643814000000|2022-02-02 15:00:00|2980|2974|2995.5|2989.5|2996.8|2990.8|2966.8|2960.8|1715
1643817600000|2022-02-02 16:00:00|2996|2990|2995.5|2989.5|2998.8|2992.8|2978.5|2972.5|1128
1643821200000|2022-02-02 17:00:00|2995.3|2989.3|3002|2996|3006.3|3000.3|2994.5|2988.5|462
1643850000000|2022-02-03 01:00:00|3005.3|2999.3|3010.1|3004.1|3010.9|3004.9|3002|2996|241
1643853600000|2022-02-03 02:00:00|3010|3004|3012.6|3006.6|3012.9|3006.9|3008.1|3002.1|247
1643857200000|2022-02-03 03:00:00|3012.9|3006.9|3013.6|3007.6|3020.1|3014.1|3012.4|3006.4|301
1643860800000|2022-02-03 04:00:00|3013.9|3007.9|3010.1|3004.1|3014.9|3008.9|3006.4|3000.4|242
1643864400000|2022-02-03 05:00:00|3009.9|3003.9|3011.5|3005.5|3013.6|3007.6|3007.9|3001.9|125
1643868000000|2022-02-03 06:00:00|3011.6|3005.6|3007.4|3001.4|3013.6|3007.6|3002.4|2996.4|341
1643871600000|2022-02-03 07:00:00|3007.1|3001.1|3006.8|3000.8|3015.6|3009.6|3002.4|2996.4|478
1643875200000|2022-02-03 08:00:00|3007|3001|3003.3|2997.3|3010.8|3004.8|2998.3|2992.3|355
1643878800000|2022-02-03 09:00:00|3003.5|2997.5|3013.5|3007.5|3017|3011|3003.3|2997.3|514
1643882400000|2022-02-03 10:00:00|3013.3|3007.3|3016.3|3010.3|3019.8|3013.8|3012|3006|310
1643886000000|2022-02-03 11:00:00|3016.5|3010.5|3025|3019|3029.3|3023.3|3016.5|3010.5|498
1643889600000|2022-02-03 12:00:00|3025.3|3019.3|3036|3030|3039.8|3033.8|3021.8|3015.8|664
1643893200000|2022-02-03 13:00:00|3035.8|3029.8|3041.3|3035.3|3042.5|3036.5|3033.3|3027.3|861
1643896800000|2022-02-03 14:00:00|3041|3035|3029.5|3023.5|3041.3|3035.3|3026|3020|1167
1643900400000|2022-02-03 15:00:00|3029.8|3023.8|3036.5|3030.5|3043.8|3037.8|3017.8|3011.8|1072
1643904000000|2022-02-03 16:00:00|3036.8|3030.8|3050.3|3044.3|3057.3|3051.3|3036.8|3030.8|992
1643907600000|2022-02-03 17:00:00|3050.5|3044.5|3043.9|3037.9|3053|3047|3042.8|3036.8|531
1643936400000|2022-02-04 01:00:00|3047.1|3041.1|3040|3034|3049|3043|3038.6|3032.6|321
1643940000000|2022-02-04 02:00:00|3040.3|3034.3|3050.9|3044.9|3052.4|3046.4|3039.9|3033.9|295
1643943600000|2022-02-04 03:00:00|3051.4|3045.4|3055.9|3049.9|3057|3051|3049.4|3043.4|221
1643947200000|2022-02-04 04:00:00|3056.1|3050.1|3061.6|3055.6|3062.6|3056.6|3055.6|3049.6|102
1643950800000|2022-02-04 05:00:00|3061.4|3055.4|3059.6|3053.6|3061.4|3055.4|3058.9|3052.9|66
1643954400000|2022-02-04 06:00:00|3059.4|3053.4|3053.3|3047.3|3059.8|3053.8|3052.6|3046.6|252
1643958000000|2022-02-04 07:00:00|3053|3047|3060|3054|3062.4|3056.4|3048.6|3042.6|388
1643961600000|2022-02-04 08:00:00|3058.8|3052.8|3076.3|3070.3|3076.3|3070.3|3052.3|3046.3|396
1643965200000|2022-02-04 09:00:00|3076|3070|3070.8|3064.8|3080.8|3074.8|3070.8|3064.8|495
1643968800000|2022-02-04 10:00:00|3070.5|3064.5|3066.3|3060.3|3075|3069|3065.3|3059.3|331
1643972400000|2022-02-04 11:00:00|3067.3|3061.3|3065|3059|3072.8|3066.8|3064|3058|657
1643976000000|2022-02-04 12:00:00|3065.3|3059.3|3070.5|3064.5|3073.8|3067.8|3065.3|3059.3|732
1643979600000|2022-02-04 13:00:00|3070.8|3064.8|3065.8|3059.8|3079|3073|3064.8|3058.8|1079
1643983200000|2022-02-04 14:00:00|3066|3060|3075.8|3069.8|3080.3|3074.3|3055|3049|1184
1643986800000|2022-02-04 15:00:00|3076|3070|3069.3|3063.3|3079.3|3073.3|3067.3|3061.3|853
1643990400000|2022-02-04 16:00:00|3069.5|3063.5|3078.8|3072.8|3080.3|3074.3|3069.5|3063.5|754
1643994000000|2022-02-04 17:00:00|3079|3073|3083.1|3077.1|3085.3|3079.3|3078|3072|265
1644195600000|2022-02-07 01:00:00|3093|3078|3137.3|3131.3|3137.5|3131.5|3093|3078|2426
1644199200000|2022-02-07 02:00:00|3137.5|3131.5|3129.6|3123.6|3137.5|3131.5|3122.6|3116.6|1603
1644202800000|2022-02-07 03:00:00|3129.5|3123.5|3122.1|3116.1|3131.8|3125.8|3117.1|3111.1|1053
1644206400000|2022-02-07 04:00:00|3121.9|3115.9|3123.9|3117.9|3128.4|3122.4|3120.8|3114.8|194
1644210000000|2022-02-07 05:00:00|3124|3118|3125.6|3119.6|3132.6|3126.6|3119|3113|1253
1644213600000|2022-02-07 06:00:00|3125.8|3119.8|3130.6|3124.6|3138.3|3132.3|3121.3|3115.3|1497
1644217200000|2022-02-07 07:00:00|3130.1|3124.1|3124.5|3118.5|3130.1|3124.1|3112.3|3106.3|571
1644220800000|2022-02-07 08:00:00|3124.3|3118.3|3108|3102|3124.5|3118.5|3098.8|3092.8|789
1644224400000|2022-02-07 09:00:00|3107.3|3101.3|3112.8|3106.8|3122.5|3116.5|3101.3|3095.3|755
1644228000000|2022-02-07 10:00:00|3112.5|3106.5|3096.3|3090.3|3113|3107|3094.8|3088.8|585
1644231600000|2022-02-07 11:00:00|3096.5|3090.5|3109|3103|3112.3|3106.3|3095|3089|470
1644235200000|2022-02-07 12:00:00|3109.3|3103.3|3116.5|3110.5|3119.5|3113.5|3105.5|3099.5|702
1644238800000|2022-02-07 13:00:00|3116.3|3110.3|3125.3|3119.3|3126.8|3120.8|3099.5|3093.5|1792
1644242400000|2022-02-07 14:00:00|3125.5|3119.5|3124.5|3118.5|3127|3121|3114|3108|1259
1644246000000|2022-02-07 15:00:00|3124.8|3118.8|3123.8|3117.8|3125.3|3119.3|3109.3|3103.3|1069
1644249600000|2022-02-07 16:00:00|3124|3118|3121.5|3115.5|3137.8|3131.8|3119.8|3113.8|1120
1644253200000|2022-02-07 17:00:00|3121.8|3115.8|3137.3|3131.3|3138.5|3132.5|3121|3115|632
1644282000000|2022-02-08 01:00:00|3136.9|3130.9|3172.5|3166.5|3172.5|3166.5|3134.4|3128.4|1067
1644285600000|2022-02-08 02:00:00|3172.8|3166.8|3177.4|3171.4|3177.9|3171.9|3161.3|3155.3|1072
1644289200000|2022-02-08 03:00:00|3177.5|3171.5|3197.1|3191.1|3197.1|3191.1|3174.3|3168.3|1202
1644292800000|2022-02-08 04:00:00|3197.3|3191.3|3194.5|3188.5|3206.4|3200.4|3193.4|3187.4|370
1644296400000|2022-02-08 05:00:00|3194.4|3188.4|3185.5|3179.5|3196.8|3190.8|3178|3172|1150
1644300000000|2022-02-08 06:00:00|3185.4|3179.4|3182|3176|3192.3|3186.3|3180|3174|1121
1644303600000|2022-02-08 07:00:00|3182.3|3176.3|3183.9|3177.9|3183.9|3177.9|3173|3167|502
1644307200000|2022-02-08 08:00:00|3185.3|3179.3|3187.3|3181.3|3199.3|3193.3|3180.3|3174.3|817
1644310800000|2022-02-08 09:00:00|3187.5|3181.5|3180.3|3174.3|3190.8|3184.8|3178.3|3172.3|456
1644314400000|2022-02-08 10:00:00|3179.8|3173.8|3179.5|3173.5|3190.3|3184.3|3176.8|3170.8|647
1644318000000|2022-02-08 11:00:00|3179.3|3173.3|3195|3189|3197.3|3191.3|3176.5|3170.5|748
1644321600000|2022-02-08 12:00:00|3194.8|3188.8|3203.5|3197.5|3206|3200|3192.8|3186.8|717
1644325200000|2022-02-08 13:00:00|3203.8|3197.8|3231.5|3225.5|3237.3|3231.3|3201.4|3195.4|2197
1644328800000|2022-02-08 14:00:00|3231.3|3225.3|3220.3|3214.3|3238.3|3232.3|3218|3212|1638
1644332400000|2022-02-08 15:00:00|3219.8|3213.8|3209.3|3203.3|3223.8|3217.8|3202|3196|1836
1644336000000|2022-02-08 16:00:00|3209.5|3203.5|3189.5|3183.5|3211.8|3205.8|3183.5|3177.5|1378
1644339600000|2022-02-08 17:00:00|3189.8|3183.8|3189.4|3183.4|3192|3186|3184.3|3178.3|277
1644368400000|2022-02-09 01:00:00|3196.3|3190.3|3202.4|3196.4|3204.6|3198.6|3191.5|3185.5|1796
1644372000000|2022-02-09 02:00:00|3202.3|3196.3|3206.5|3200.5|3210.5|3204.5|3199.4|3193.4|962
1644375600000|2022-02-09 03:00:00|3206.6|3200.6|3212.5|3206.5|3212.8|3206.8|3205.6|3199.6|330
1644379200000|2022-02-09 04:00:00|3212.8|3206.8|3212.5|3206.5|3214|3208|3212.5|3206.5|14
1644382800000|2022-02-09 05:00:00|3212.3|3206.3|3188.5|3182.5|3214.8|3208.8|3184.9|3178.9|758
1644386400000|2022-02-09 06:00:00|3188.6|3182.6|3209.1|3203.1|3213.5|3207.5|3188.6|3182.6|1170
1644390000000|2022-02-09 07:00:00|3209.3|3203.3|3173.8|3167.8|3211.3|3205.3|3169.9|3163.9|673
1644393600000|2022-02-09 08:00:00|3174|3168|3191|3185|3191|3185|3165|3159|656
1644397200000|2022-02-09 09:00:00|3191.3|3185.3|3211.8|3205.8|3221|3215|3191|3185|713
1644400800000|2022-02-09 10:00:00|3210.8|3204.8|3204.5|3198.5|3212.5|3206.5|3195|3189|382
1644404400000|2022-02-09 11:00:00|3204.3|3198.3|3216.6|3210.6|3216.6|3210.6|3201|3195|562
1644408000000|2022-02-09 12:00:00|3216.9|3210.9|3221.8|3215.8|3228.4|3222.4|3213.5|3207.5|822
1644411600000|2022-02-09 13:00:00|3221.3|3215.3|3259.5|3253.5|3262|3256|3218.5|3212.5|2356
1644415200000|2022-02-09 14:00:00|3259.8|3253.8|3262|3256|3267.8|3261.8|3253|3247|1133
1644418800000|2022-02-09 15:00:00|3262.3|3256.3|3262.5|3256.5|3275|3269|3252.5|3246.5|1382
1644422400000|2022-02-09 16:00:00|3262.8|3256.8|3261|3255|3273|3267|3255.5|3249.5|986
1644426000000|2022-02-09 17:00:00|3261.3|3255.3|3266.9|3260.9|3268|3262|3260.5|3254.5|497
1644454800000|2022-02-10 01:00:00|3266.6|3260.6|3268.9|3262.9|3273.6|3267.6|3254.4|3248.4|1884
1644458400000|2022-02-10 02:00:00|3268.8|3262.8|3275.6|3269.6|3277.6|3271.6|3263.8|3257.8|1092
1644462000000|2022-02-10 03:00:00|3275.3|3269.3|3273.9|3267.9|3279.4|3273.4|3269.6|3263.6|709
1644465600000|2022-02-10 04:00:00|3273.6|3267.6|3267.3|3261.3|3273.8|3267.8|3266.3|3260.3|183
1644469200000|2022-02-10 05:00:00|3267.4|3261.4|3278|3272|3280.1|3274.1|3267|3261|480
1644472800000|2022-02-10 06:00:00|3277.9|3271.9|3278.6|3272.6|3285.3|3279.3|3276|3270|736
1644476400000|2022-02-10 07:00:00|3278.9|3272.9|3278.5|3272.5|3284.6|3278.6|3274.3|3268.3|514
1644480000000|2022-02-10 08:00:00|3278.3|3272.3|3280.8|3274.8|3292.8|3286.8|3275|3269|1044
1644483600000|2022-02-10 09:00:00|3281|3275|3267.8|3261.8|3282.4|3276.4|3251|3245|1304
1644487200000|2022-02-10 10:00:00|3268|3262|3291.5|3285.5|3297.3|3291.3|3266.5|3260.5|795
1644490800000|2022-02-10 11:00:00|3291.3|3285.3|3310.8|3304.8|3336.9|3330.9|3289.3|3283.3|945
1644494400000|2022-02-10 12:00:00|3310.5|3304.5|3294.5|3288.5|3316.5|3310.5|3287.8|3281.8|1250
1644498000000|2022-02-10 13:00:00|3295|3289|3266.5|3260.5|3295.3|3289.3|3246.9|3240.9|3622
1644501600000|2022-02-10 14:00:00|3266.3|3260.3|3259|3253|3266.5|3260.5|3239.8|3233.8|2260
1644505200000|2022-02-10 15:00:00|3258.8|3252.8|3263|3257|3278.5|3272.5|3258.3|3252.3|1656
1644508800000|2022-02-10 16:00:00|3262.8|3256.8|3257.3|3251.3|3264.3|3258.3|3238.8|3232.8|1827
1644512400000|2022-02-10 17:00:00|3257.5|3251.5|3251|3245|3259.5|3253.5|3245.8|3239.8|991
1644541200000|2022-02-11 01:00:00|3221|3215|3238.6|3232.6|3242.3|3236.3|3218.9|3212.9|1510
1644544800000|2022-02-11 02:00:00|3238.4|3232.4|3222|3216|3240.8|3234.8|3221.3|3215.3|656
1644548400000|2022-02-11 03:00:00|3222.4|3216.4|3210.6|3204.6|3223|3217|3208|3202|912
1644552000000|2022-02-11 04:00:00|3210.9|3204.9|3184.6|3178.6|3211|3205|3182.5|3176.5|442
1644555600000|2022-02-11 05:00:00|3184.4|3178.4|3196|3190|3203.5|3197.5|3179.3|3173.3|1223
1644559200000|2022-02-11 06:00:00|3195.8|3189.8|3187.1|3181.1|3198.8|3192.8|3179.9|3173.9|2011
1644562800000|2022-02-11 07:00:00|3186.9|3180.9|3168.3|3162.3|3218.5|3212.5|3167|3161|1231
1644566400000|2022-02-11 08:00:00|3168|3162|3180|3174|3189.5|3183.5|3167|3161|791
1644570000000|2022-02-11 09:00:00|3181.5|3175.5|3203.6|3197.6|3209.3|3203.3|3174.8|3168.8|741
1644573600000|2022-02-11 10:00:00|3202.6|3196.6|3194.9|3188.9|3204.6|3198.6|3189.1|3183.1|687
1644577200000|2022-02-11 11:00:00|3195.1|3189.1|3181.3|3175.3|3203.9|3197.9|3181.3|3175.3|630
1644580800000|2022-02-11 12:00:00|3181|3175|3182.3|3176.3|3189.8|3183.8|3176.8|3170.8|1013
1644584400000|2022-02-11 13:00:00|3181.5|3175.5|3156|3150|3190.8|3184.8|3150.5|3144.5|2045
1644588000000|2022-02-11 14:00:00|3156.3|3150.3|3158.3|3152.3|3171|3165|3150.5|3144.5|1662
1644591600000|2022-02-11 15:00:00|3158.5|3152.5|3140.5|3134.5|3159.5|3153.5|3140.3|3134.3|1115
1644595200000|2022-02-11 16:00:00|3140.3|3134.3|3159.8|3153.8|3160.3|3154.3|3111.5|3105.5|2185
1644598800000|2022-02-11 17:00:00|3159.5|3153.5|3153.4|3147.4|3160.3|3154.3|3145.8|3139.8|859
1644800400000|2022-02-14 01:00:00|3205.3|3188.5|3204|3198|3206|3200|3181.1|3163.4|1396
1644804000000|2022-02-14 02:00:00|3204.1|3198.1|3218.1|3212.1|3222.1|3216.1|3197.8|3191.8|1295
1644807600000|2022-02-14 03:00:00|3218|3212|3209.4|3203.4|3222.6|3216.6|3209.4|3203.4|673
1644811200000|2022-02-14 04:00:00|3209.8|3203.8|3215.6|3209.6|3218.4|3212.4|3209.1|3203.1|142
1644814800000|2022-02-14 05:00:00|3215.9|3209.9|3229.6|3223.6|3230.1|3224.1|3215.1|3209.1|1331
1644818400000|2022-02-14 06:00:00|3229.5|3223.5|3210|3204|3231.5|3225.5|3199.8|3193.8|1194
1644822000000|2022-02-14 07:00:00|3209.8|3203.8|3192.8|3186.8|3209.8|3203.8|3181.8|3175.8|639
1644825600000|2022-02-14 08:00:00|3192.3|3186.3|3169.3|3163.3|3196.8|3190.8|3158.9|3152.9|966
1644829200000|2022-02-14 09:00:00|3169.5|3163.5|3168|3162|3182.5|3176.5|3163|3157|962
1644832800000|2022-02-14 10:00:00|3167.5|3161.5|3175.8|3169.8|3178.8|3172.8|3163.3|3157.3|760
1644836400000|2022-02-14 11:00:00|3175.5|3169.5|3186.8|3180.8|3187.8|3181.8|3167.5|3161.5|731
1644840000000|2022-02-14 12:00:00|3186.5|3180.5|3242.5|3236.5|3242.8|3236.8|3185.3|3179.3|1313
1644843600000|2022-02-14 13:00:00|3242|3236|3200|3194|3242|3236|3193.3|3187.3|2304
1644847200000|2022-02-14 14:00:00|3200.3|3194.3|3200.5|3194.5|3212.8|3206.8|3193.8|3187.8|1422
1644850800000|2022-02-14 15:00:00|3200.8|3194.8|3213|3207|3213.3|3207.3|3196.3|3190.3|1101
1644854400000|2022-02-14 16:00:00|3213.5|3207.5|3214.8|3208.8|3222.5|3216.5|3208.5|3202.5|1038
1644858000000|2022-02-14 17:00:00|3215|3209|3225.6|3219.6|3226.6|3220.6|3213|3207|404
1644886800000|2022-02-15 01:00:00|3223.6|3217.6|3216|3210|3229.6|3223.6|3211.5|3205.5|978
1644890400000|2022-02-15 02:00:00|3215.9|3209.9|3234.1|3228.1|3234.9|3228.9|3213.6|3207.6|849
1644894000000|2022-02-15 03:00:00|3234.3|3228.3|3217.3|3211.3|3236.5|3230.5|3210.1|3204.1|726
1644897600000|2022-02-15 04:00:00|3217.4|3211.4|3216.4|3210.4|3223.1|3217.1|3215.3|3209.3|162
1644901200000|2022-02-15 05:00:00|3216|3210|3191.1|3185.1|3217.6|3211.6|3188.5|3182.5|1134
1644904800000|2022-02-15 06:00:00|3191|3185|3215.4|3209.4|3219.8|3213.8|3180.4|3174.4|1961
1644908400000|2022-02-15 07:00:00|3215.1|3209.1|3190.3|3184.3|3217.8|3211.8|3190.3|3184.3|422
1644912000000|2022-02-15 08:00:00|3190.1|3184.1|3188|3182|3194|3188|3173.4|3167.4|1058
1644915600000|2022-02-15 09:00:00|3187.8|3181.8|3212.8|3206.8|3232.8|3226.8|3182|3176|750
1644919200000|2022-02-15 10:00:00|3213|3207|3209.3|3203.3|3215|3209|3206|3200|537
1644922800000|2022-02-15 11:00:00|3209.5|3203.5|3204|3198|3216|3210|3198.3|3192.3|541
1644926400000|2022-02-15 12:00:00|3203.8|3197.8|3199|3193|3209.5|3203.5|3198.5|3192.5|564
1644930000000|2022-02-15 13:00:00|3198.8|3192.8|3204|3198|3210.5|3204.5|3197.3|3191.3|1502
1644933600000|2022-02-15 14:00:00|3203.8|3197.8|3199.3|3193.3|3206.8|3200.8|3198.3|3192.3|1187
1644937200000|2022-02-15 15:00:00|3198.8|3192.8|3185.3|3179.3|3203.8|3197.8|3176|3170|1234
1644940800000|2022-02-15 16:00:00|3185.5|3179.5|3210|3204|3214|3208|3184|3178|1048
1644944400000|2022-02-15 17:00:00|3210.8|3204.8|3207.4|3201.4|3212.8|3206.8|3205.3|3199.3|423
1644973200000|2022-02-16 01:00:00|3197.8|3191.8|3213.4|3207.4|3213.8|3207.8|3190.3|3184.3|987
1644976800000|2022-02-16 02:00:00|3213.5|3207.5|3215.3|3209.3|3217.6|3211.6|3208.8|3202.8|699
1644980400000|2022-02-16 03:00:00|3215|3209|3211.8|3205.8|3217.8|3211.8|3208.9|3202.9|356
1644984000000|2022-02-16 04:00:00|3211.3|3205.3|3212.1|3206.1|3214.6|3208.6|3210.5|3204.5|78
1644987600000|2022-02-16 05:00:00|3212.3|3206.3|3211.3|3205.3|3219.3|3213.3|3205.8|3199.8|394
1644991200000|2022-02-16 06:00:00|3211.4|3205.4|3211.9|3205.9|3215.5|3209.5|3206.4|3200.4|669
1644994800000|2022-02-16 07:00:00|3211.8|3205.8|3216|3210|3219.5|3213.5|3206.3|3200.3|345
1644998400000|2022-02-16 08:00:00|3216.3|3210.3|3246.4|3240.4|3249.9|3243.9|3211|3205|968
1645002000000|2022-02-16 09:00:00|3246.6|3240.6|3251.4|3245.4|3264.3|3258.3|3237.9|3231.9|948
1645005600000|2022-02-16 10:00:00|3250.9|3244.9|3247.9|3241.9|3251.6|3245.6|3238.4|3232.4|416
1645009200000|2022-02-16 11:00:00|3247.6|3241.6|3247.9|3241.9|3248.4|3242.4|3242.1|3236.1|293
1645012800000|2022-02-16 12:00:00|3248.1|3242.1|3245.4|3239.4|3248.6|3242.6|3232.1|3226.1|525
1645016400000|2022-02-16 13:00:00|3245.6|3239.6|3231.9|3225.9|3248.4|3242.4|3227.1|3221.1|1562
1645020000000|2022-02-16 14:00:00|3231.6|3225.6|3236.6|3230.6|3242.1|3236.1|3227.1|3221.1|1217
1645023600000|2022-02-16 15:00:00|3236.9|3230.9|3247.1|3241.1|3247.1|3241.1|3233.1|3227.1|722
1645027200000|2022-02-16 16:00:00|3248.1|3242.1|3256.4|3250.4|3260.1|3254.1|3247.1|3241.1|951
1645030800000|2022-02-16 17:00:00|3256.1|3250.1|3253.4|3247.4|3256.9|3250.9|3250.6|3244.6|327
1645059600000|2022-02-17 01:00:00|3252|3246|3245.6|3239.6|3254.6|3248.6|3242.1|3236.1|901
1645063200000|2022-02-17 02:00:00|3245.9|3239.9|3242.6|3236.6|3248.6|3242.6|3240.6|3234.6|553
1645066800000|2022-02-17 03:00:00|3242.9|3236.9|3236.1|3230.1|3247.1|3241.1|3235.4|3229.4|442
1645070400000|2022-02-17 04:00:00|3235.9|3229.9|3250.6|3244.6|3254.6|3248.6|3226.1|3220.1|665
1645074000000|2022-02-17 05:00:00|3250.4|3244.4|3242.4|3236.4|3253.6|3247.6|3239.9|3233.9|599
1645077600000|2022-02-17 06:00:00|3241.9|3235.9|3230.9|3224.9|3242.9|3236.9|3226.6|3220.6|806
1645081200000|2022-02-17 07:00:00|3230.6|3224.6|3230.1|3224.1|3247.9|3241.9|3229.4|3223.4|413
1645084800000|2022-02-17 08:00:00|3228.6|3222.6|3269.1|3263.1|3269.6|3263.6|3228.1|3222.1|1174
1645088400000|2022-02-17 09:00:00|3269.4|3263.4|3264.6|3258.6|3282|3276|3261.9|3255.9|733
1645092000000|2022-02-17 10:00:00|3264.4|3258.4|3262.1|3256.1|3265.4|3259.4|3256.6|3250.6|551
1645095600000|2022-02-17 11:00:00|3262.4|3256.4|3256.4|3250.4|3264.4|3258.4|3255.6|3249.6|375
1645099200000|2022-02-17 12:00:00|3256.6|3250.6|3247.5|3241.5|3256.6|3250.6|3239.6|3232.8|806
1645102800000|2022-02-17 13:00:00|3247.6|3241.6|3250.9|3244.9|3255.9|3249.9|3243.5|3237.5|1657
1645106400000|2022-02-17 14:00:00|3250.6|3244.6|3241.1|3235.1|3259.9|3253.9|3235.9|3229.9|1535
1645110000000|2022-02-17 15:00:00|3241.4|3235.4|3260.9|3254.9|3262.9|3256.9|3238.6|3232.6|1258
1645113600000|2022-02-17 16:00:00|3261.1|3255.1|3264|3258|3273|3267|3260.9|3254.9|934
1645117200000|2022-02-17 17:00:00|3263.8|3257.8|3274.5|3268.5|3274.8|3268.8|3262.8|3256.8|352
1645146000000|2022-02-18 01:00:00|3257.6|3251.6|3257.1|3251.1|3264.8|3258.8|3253.5|3247.5|912
1645149600000|2022-02-18 02:00:00|3257.4|3251.4|3260.8|3254.8|3263.5|3257.5|3256.4|3250.4|1121
1645153200000|2022-02-18 03:00:00|3261|3255|3262.1|3256.1|3263.4|3257.4|3257|3251|408
1645156800000|2022-02-18 04:00:00|3262.4|3256.4|3259.8|3253.8|3264.5|3258.5|3259.5|3253.5|165
1645160400000|2022-02-18 05:00:00|3259.5|3253.5|3254.5|3248.5|3260.5|3254.5|3252.5|3246.5|462
1645164000000|2022-02-18 06:00:00|3254.4|3248.4|3280.1|3274.1|3283.5|3277.5|3252.9|3246.9|1794
1645167600000|2022-02-18 07:00:00|3279.9|3273.9|3268.9|3262.9|3281.8|3275.8|3268.6|3262.6|453
1645171200000|2022-02-18 08:00:00|3269.1|3263.1|3261.1|3255.1|3277.1|3271.1|3260.9|3254.9|609
1645174800000|2022-02-18 09:00:00|3261.4|3255.4|3274.1|3268.1|3279.4|3273.4|3251.9|3245.9|621
1645178400000|2022-02-18 10:00:00|3273.9|3267.9|3264.6|3258.6|3275.1|3269.1|3264.4|3258.4|334
1645182000000|2022-02-18 11:00:00|3264.4|3258.4|3262.1|3256.1|3267.4|3261.4|3255.6|3249.6|637
1645185600000|2022-02-18 12:00:00|3262.4|3256.4|3267.4|3261.4|3272.9|3266.9|3256.6|3250.6|727
1645189200000|2022-02-18 13:00:00|3267.6|3261.6|3258|3252|3272.6|3266.6|3256.5|3250.5|1806
1645192800000|2022-02-18 14:00:00|3257.8|3251.8|3265.3|3259.3|3267.3|3261.3|3248.5|3242.5|1422
1645196400000|2022-02-18 15:00:00|3265|3259|3246.3|3240.3|3268.8|3262.8|3242.3|3236.3|1527
1645200000000|2022-02-18 16:00:00|3245.3|3239.3|3255.8|3249.8|3272.8|3266.8|3243.3|3237.3|1135
1645203600000|2022-02-18 17:00:00|3256|3250|3267.3|3261.3|3268.5|3262.5|3249|3243|551
1645405200000|2022-02-21 01:00:00|3274.5|3259.5|3271.5|3265.5|3274.5|3268.3|3250.4|3244.4|2555
1645408800000|2022-02-21 02:00:00|3271.6|3265.6|3262.3|3256.3|3272.8|3266.8|3256|3250|1913
1645412400000|2022-02-21 03:00:00|3262|3256|3255.3|3249.3|3262.3|3256.3|3252.5|3246.5|961
1645416000000|2022-02-21 04:00:00|3254.9|3248.9|3256.8|3250.8|3263.1|3257.1|3254.6|3248.6|291
1645419600000|2022-02-21 05:00:00|3256.6|3250.6|3246.5|3240.5|3263.6|3257.6|3244|3238|1111
1645423200000|2022-02-21 06:00:00|3246.4|3240.4|3263.5|3257.5|3265.9|3259.9|3245.8|3239.8|1079
1645426800000|2022-02-21 07:00:00|3260.5|3244.5|3275.6|3269.6|3276.1|3270.1|3257.3|3244.5|417
1645430400000|2022-02-21 08:00:00|3276.4|3270.4|3275.6|3269.6|3279.6|3273.6|3270.1|3264.1|505
1645434000000|2022-02-21 09:00:00|3275.4|3269.4|3285.9|3279.9|3289.9|3283.9|3274.9|3268.9|410
1645437600000|2022-02-21 10:00:00|3286.1|3280.1|3284.1|3278.1|3286.9|3280.9|3279.9|3273.9|199
1645441200000|2022-02-21 11:00:00|3284.4|3278.4|3272.6|3266.6|3286.1|3280.1|3268.4|3262.4|359
1645444800000|2022-02-21 12:00:00|3271.6|3265.6|3280|3274|3282.1|3276.1|3266.4|3260.4|546
1645448400000|2022-02-21 13:00:00|3278.1|3272.1|3284.4|3278.4|3287.1|3281.1|3270.3|3264.3|1295
1645452000000|2022-02-21 14:00:00|3284.9|3278.9|3284.1|3278.1|3287.9|3281.9|3282.1|3276.1|565
1645455600000|2022-02-21 15:00:00|3284.4|3278.4|3278.1|3272.1|3286.4|3280.4|3276.6|3270.6|530
1645459200000|2022-02-21 16:00:00|3277.9|3271.9|3282.4|3276.4|3288.6|3282.6|3277.4|3271.4|572
1645462800000|2022-02-21 17:00:00|3282.1|3276.1|3290.8|3284.8|3290.8|3284.8|3281.1|3275.1|195
1645491600000|2022-02-22 01:00:00|3301.1|3295.1|3339.6|3333.6|3344.9|3338.9|3301.1|3295.1|1756
1645495200000|2022-02-22 02:00:00|3339.4|3333.4|3321.6|3315.6|3342.4|3336.4|3320.9|3314.9|1740
1645498800000|2022-02-22 03:00:00|3322.4|3316.4|3319.9|3313.9|3331.1|3325.1|3313.6|3307.6|1381
1645502400000|2022-02-22 04:00:00|3319.6|3313.6|3332.1|3326.1|3334.6|3328.6|3319.6|3313.6|236
1645506000000|2022-02-22 05:00:00|3331.9|3325.9|3332.4|3326.4|3337.4|3331.4|3320.9|3314.9|1263
1645509600000|2022-02-22 06:00:00|3332.1|3326.1|3323.9|3317.9|3337.1|3331.1|3316.4|3310.4|1465
1645513200000|2022-02-22 07:00:00|3323.6|3317.6|3349.9|3343.9|3352.6|3346.6|3322.6|3316.6|513
1645516800000|2022-02-22 08:00:00|3350.6|3344.6|3353.3|3347.3|3382.6|3376.6|3343|3337|1212
1645520400000|2022-02-22 09:00:00|3353.5|3347.5|3360|3354|3365|3359|3339|3333|866
1645524000000|2022-02-22 10:00:00|3359.8|3353.8|3352.3|3346.3|3361.8|3355.8|3345.8|3339.8|609
1645527600000|2022-02-22 11:00:00|3352|3346|3326.3|3320.3|3353.8|3347.8|3321.8|3315.8|876
1645531200000|2022-02-22 12:00:00|3326.5|3320.5|3357.6|3351.6|3358.4|3352.4|3325.8|3319.8|859
1645534800000|2022-02-22 13:00:00|3357.9|3351.9|3337.1|3331.1|3364.1|3358.1|3331.9|3325.9|2231
1645538400000|2022-02-22 14:00:00|3337.4|3331.4|3341.4|3335.4|3348.9|3342.9|3335.6|3329.6|1392
1645542000000|2022-02-22 15:00:00|3341.6|3335.6|3310.6|3304.6|3342.9|3336.9|3307.6|3301.6|1442
1645545600000|2022-02-22 16:00:00|3310.9|3304.9|3296.6|3290.6|3316.1|3310.1|3295.6|3289.6|1854
1645549200000|2022-02-22 17:00:00|3296.4|3290.4|3306|3300|3312.1|3306.1|3295.9|3289.9|632
1645578000000|2022-02-23 01:00:00|3303.6|3297.6|3307.4|3301.4|3315.9|3309.9|3300.4|3294.4|1328
1645581600000|2022-02-23 02:00:00|3307.6|3301.6|3310.1|3304.1|3311.4|3305.4|3302.9|3296.9|1102
1645585200000|2022-02-23 03:00:00|3310.4|3304.4|3305.6|3299.6|3313.4|3307.4|3303.6|3297.6|411
1645588800000|2022-02-23 04:00:00|3305.4|3299.4|3304.6|3298.6|3305.6|3299.6|3303.1|3297.1|83
1645592400000|2022-02-23 05:00:00|3304.4|3298.4|3310.6|3304.6|3313.4|3307.4|3304.4|3298.4|564
1645596000000|2022-02-23 06:00:00|3310.4|3304.4|3306.4|3300.4|3312.4|3306.4|3303.1|3297.1|782
1645599600000|2022-02-23 07:00:00|3306.6|3300.6|3305.1|3299.1|3309.1|3303.1|3303.6|3297.6|326
1645603200000|2022-02-23 08:00:00|3305.4|3299.4|3286.9|3280.9|3308.1|3302.1|3279.1|3273.1|695
1645606800000|2022-02-23 09:00:00|3286.6|3280.6|3266.1|3260.1|3296.9|3290.9|3255.8|3249.8|888
1645610400000|2022-02-23 10:00:00|3266.4|3260.4|3276.9|3270.9|3278.6|3272.6|3266.4|3260.4|429
1645614000000|2022-02-23 11:00:00|3277.1|3271.1|3284.4|3278.4|3288.6|3282.6|3274.6|3268.6|401
1645617600000|2022-02-23 12:00:00|3284.6|3278.6|3291.9|3285.9|3292.1|3286.1|3279.6|3273.6|539
1645621200000|2022-02-23 13:00:00|3291.6|3285.6|3287.1|3281.1|3292.9|3286.9|3280.9|3274.9|1466
1645624800000|2022-02-23 14:00:00|3286.9|3280.9|3284.4|3278.4|3298.1|3292.1|3271.9|3265.9|1762
1645628400000|2022-02-23 15:00:00|3284.6|3278.6|3299.1|3293.1|3311.4|3305.4|3284.6|3278.6|1712
1645632000000|2022-02-23 16:00:00|3298.9|3292.9|3295.9|3289.9|3305.6|3299.6|3288.9|3282.9|1239
1645635600000|2022-02-23 17:00:00|3296.1|3290.1|3303|3297|3311.6|3305.6|3295.9|3289.9|615
1645664400000|2022-02-24 01:00:00|3290.9|3284.9|3301.4|3295.4|3308.6|3302.6|3289.9|3283.9|1404
1645668000000|2022-02-24 02:00:00|3301.1|3295.1|3311.6|3305.6|3311.9|3305.9|3295.1|3289.1|1118
1645671600000|2022-02-24 03:00:00|3311.4|3305.4|3347.1|3341.1|3365.6|3359.6|3309.1|3303.1|1582
1645675200000|2022-02-24 04:00:00|3346.9|3340.9|3361.6|3355.6|3362.9|3356.9|3343.9|3337.9|653
1645678800000|2022-02-24 05:00:00|3361.9|3355.9|3384.9|3378.9|3388.4|3382.4|3356.9|3350.9|1851
1645682400000|2022-02-24 06:00:00|3384.4|3378.4|3377.6|3371.6|3385.4|3379.4|3371.1|3365.1|1986
1645686000000|2022-02-24 07:00:00|3377.4|3371.4|3444|3438|3445|3439|3371.4|3365.4|1379
1645689600000|2022-02-24 08:00:00|3445.3|3439.3|3410.8|3404.8|3451.5|3445.5|3392.8|3386.8|1280
1645693200000|2022-02-24 09:00:00|3411|3405|3432.5|3426.5|3432.5|3426.5|3409.8|3403.8|844
1645696800000|2022-02-24 10:00:00|3432.3|3426.3|3424.3|3418.3|3442.5|3436.5|3423.5|3417.5|925
1645700400000|2022-02-24 11:00:00|3424.8|3418.8|3424.3|3418.3|3426.3|3420.3|3404.5|3398.5|950
1645704000000|2022-02-24 12:00:00|3424.5|3418.5|3446.1|3440.1|3446.1|3440.1|3417.8|3411.8|908
1645707600000|2022-02-24 13:00:00|3446.4|3440.4|3464.5|3458.5|3481.9|3475.9|3440.5|3434.5|2436
1645711200000|2022-02-24 14:00:00|3465|3459|3394.8|3388.8|3466.8|3460.8|3386|3380|2228
1645714800000|2022-02-24 15:00:00|3395.3|3389.3|3437|3431|3450.3|3444.3|3394.8|3388.8|1671
1645718400000|2022-02-24 16:00:00|3436.3|3430.3|3407.5|3401.5|3440|3434|3387.8|3381.8|1763
1645722000000|2022-02-24 17:00:00|3407.8|3401.8|3322.6|3316.6|3436.3|3430.3|3306.1|3299.3|1687
1645750800000|2022-02-25 01:00:00|3382.9|3376.9|3382.8|3376.8|3387.8|3381.8|3344.8|3338.8|1686
1645754400000|2022-02-25 02:00:00|3382.6|3376.6|3378.9|3372.9|3406.6|3400.6|3373.6|3367.6|1103
1645758000000|2022-02-25 03:00:00|3379.1|3373.1|3395.9|3389.9|3396.1|3390.1|3370.8|3364.8|944
1645761600000|2022-02-25 04:00:00|3396.4|3390.4|3391|3385|3401.5|3395.5|3386.8|3380.8|200
1645765200000|2022-02-25 05:00:00|3390.8|3384.8|3353.3|3347.3|3391.8|3385.8|3353.3|3347.3|945
1645768800000|2022-02-25 06:00:00|3353.5|3347.5|3358.1|3352.1|3371.4|3365.4|3348.4|3342.4|1784
1645772400000|2022-02-25 07:00:00|3358.4|3352.4|3342.8|3336.8|3382.3|3376.3|3331.3|3325.3|958
1645776000000|2022-02-25 08:00:00|3343|3337|3328.3|3322.3|3343.5|3337.5|3316|3310|1370
1645779600000|2022-02-25 09:00:00|3329.3|3323.3|3310.8|3304.8|3339.5|3333.5|3309.5|3303.5|875
1645783200000|2022-02-25 10:00:00|3311|3305|3317.3|3311.3|3329.3|3323.3|3304.3|3298.3|938
1645786800000|2022-02-25 11:00:00|3317|3311|3307.5|3301.5|3322.8|3316.8|3307.3|3301.3|874
1645790400000|2022-02-25 12:00:00|3307.8|3301.8|3315.5|3309.5|3324|3318|3300.8|3294.8|1146
1645794000000|2022-02-25 13:00:00|3315.3|3309.3|3319.8|3313.8|3342|3336|3313.8|3307.8|2361
1645797600000|2022-02-25 14:00:00|3320|3314|3337|3331|3369.8|3363.8|3319.5|3313.5|1761
1645801200000|2022-02-25 15:00:00|3336.8|3330.8|3350|3344|3364.8|3358.8|3326.5|3320.5|1475
1645804800000|2022-02-25 16:00:00|3350.3|3344.3|3370.3|3364.3|3375|3369|3348.8|3342.8|1080
1645808400000|2022-02-25 17:00:00|3370|3364|3369|3363|3373.8|3367.8|3358.8|3352.8|509
1646010000000|2022-02-28 01:00:00|3386.3|3371.3|3462.4|3456.4|3476.9|3470.9|3386.3|3371.3|1531
1646013600000|2022-02-28 02:00:00|3462.6|3456.6|3463.1|3457.1|3470.9|3464.9|3455.4|3449.4|991
1646017200000|2022-02-28 03:00:00|3463.4|3457.4|3476.1|3470.1|3476.4|3470.4|3458.5|3452.5|1236
1646020800000|2022-02-28 04:00:00|3475.9|3469.9|3495.1|3489.1|3495.1|3489.1|3475.6|3469.6|569
1646024400000|2022-02-28 05:00:00|3494.6|3488.6|3497.4|3491.4|3497.9|3491.9|3473.4|3467.4|1049
1646028000000|2022-02-28 06:00:00|3498|3492|3502.4|3496.4|3528.6|3522.6|3496.6|3490.6|1338
1646031600000|2022-02-28 07:00:00|3501.3|3495.3|3465|3459|3502.9|3496.9|3458.3|3446.1|978
1646035200000|2022-02-28 08:00:00|3463.3|3457.3|3438|3432|3469.8|3463.8|3430.5|3424.5|1078
1646038800000|2022-02-28 09:00:00|3437.8|3431.8|3416.8|3410.8|3447.3|3441.3|3415.8|3409.8|842
1646042400000|2022-02-28 10:00:00|3417|3411|3414.5|3408.5|3440.8|3434.8|3412.5|3406.5|724
1646046000000|2022-02-28 11:00:00|3414.8|3408.8|3417.8|3411.8|3431.3|3425.3|3407|3401|771
1646049600000|2022-02-28 12:00:00|3418|3412|3438.8|3432.8|3460.3|3454.3|3416|3410|1444
1646053200000|2022-02-28 13:00:00|3440.3|3434.3|3435.5|3429.5|3450.3|3444.3|3430.8|3424.8|2317
1646056800000|2022-02-28 14:00:00|3434.8|3428.8|3431.5|3425.5|3452.3|3446.3|3417.8|3411.8|1569
1646060400000|2022-02-28 15:00:00|3431.3|3425.3|3419|3413|3432.8|3426.8|3410|3404|772
1646064000000|2022-02-28 16:00:00|3418.8|3412.8|3386.8|3380.8|3421.3|3415.3|3366.3|3360.3|1626
1646067600000|2022-02-28 17:00:00|3388|3382|3381.3|3375.3|3391.3|3385.3|3375.3|3369.3|599
1646096400000|2022-03-01 01:00:00|3404.5|3398.5|3391.6|3385.6|3418.9|3412.9|3388.3|3382.3|788
1646100000000|2022-03-01 02:00:00|3392|3386|3380.4|3374.4|3393|3387|3362.4|3356.4|663
1646103600000|2022-03-01 03:00:00|3380.3|3374.3|3387.9|3381.9|3387.9|3381.9|3378.6|3372.6|333
1646107200000|2022-03-01 04:00:00|3387.4|3381.4|3382.4|3376.4|3388.9|3382.9|3380.1|3374.1|81
1646110800000|2022-03-01 05:00:00|3382.1|3376.1|3391.6|3385.6|3392.9|3386.9|3380.4|3374.4|338
1646114400000|2022-03-01 06:00:00|3391.8|3385.8|3386.9|3380.9|3396.8|3390.8|3375.4|3369.4|829
1646118000000|2022-03-01 07:00:00|3387.1|3381.1|3395.5|3389.5|3401.6|3395.6|3385.1|3379.1|338
1646121600000|2022-03-01 08:00:00|3395.3|3389.3|3416.5|3410.5|3421.8|3415.8|3390.3|3384.3|678
1646125200000|2022-03-01 09:00:00|3416.8|3410.8|3428.5|3422.5|3442|3436|3416.3|3410.3|841
1646128800000|2022-03-01 10:00:00|3428.3|3422.3|3434.8|3428.8|3436.3|3430.3|3420.3|3414.3|564
1646132400000|2022-03-01 11:00:00|3434.5|3428.5|3464.5|3458.5|3469.3|3463.3|3432.8|3426.8|831
1646136000000|2022-03-01 12:00:00|3464|3458|3466|3460|3471|3465|3451.5|3445.5|1091
1646139600000|2022-03-01 13:00:00|3466.3|3460.3|3450|3444|3471|3465|3448.5|3442.5|1633
1646143200000|2022-03-01 14:00:00|3450.3|3444.3|3457.5|3451.5|3470.5|3464.5|3437.3|3431.3|1233
1646146800000|2022-03-01 15:00:00|3457.8|3451.8|3464.8|3458.8|3468|3462|3444.3|3438.3|1470
1646150400000|2022-03-01 16:00:00|3464.5|3458.5|3493.5|3487.5|3496.3|3490.3|3463|3457|1219
1646154000000|2022-03-01 17:00:00|3493.8|3487.8|3483|3477|3496.3|3490.3|3482.3|3476.3|635
1646182800000|2022-03-02 01:00:00|3488.4|3482.4|3491.4|3485.4|3496.1|3490.1|3482.5|3476.5|1209
1646186400000|2022-03-02 02:00:00|3491.6|3485.6|3476.1|3470.1|3495.9|3489.9|3474.3|3468.3|1055
1646190000000|2022-03-02 03:00:00|3475.9|3469.9|3479.4|3473.4|3483.9|3477.9|3470.6|3464.6|800
1646193600000|2022-03-02 04:00:00|3479.1|3473.1|3494.6|3488.6|3495.9|3489.9|3477.3|3471.3|396
1646197200000|2022-03-02 05:00:00|3494.4|3488.4|3488.1|3482.1|3497.1|3491.1|3484.6|3478.6|783
1646200800000|2022-03-02 06:00:00|3488.4|3482.4|3493.8|3487.8|3502.5|3496.5|3481|3475|951
1646204400000|2022-03-02 07:00:00|3493.6|3487.6|3500.3|3494.3|3509.6|3503.6|3489.9|3483.9|538
1646208000000|2022-03-02 08:00:00|3500.5|3494.5|3527.8|3521.8|3528.8|3522.8|3497.5|3491.5|781
1646211600000|2022-03-02 09:00:00|3528|3522|3542.5|3536.5|3554.8|3548.8|3527.3|3521.3|1048
1646215200000|2022-03-02 10:00:00|3541.6|3535.6|3534.3|3528.3|3548.5|3542.5|3513.5|3507.5|821
1646218800000|2022-03-02 11:00:00|3533.5|3527.5|3566|3560|3567|3561|3533.3|3527.3|821
1646222400000|2022-03-02 12:00:00|3566.3|3560.3|3569.8|3563.8|3581.3|3575.3|3553|3547|973
1646226000000|2022-03-02 13:00:00|3569.5|3563.5|3586|3580|3600|3594|3539.5|3533.5|2232
1646229600000|2022-03-02 14:00:00|3585.8|3579.8|3549.5|3543.5|3595|3589|3538.8|3532.8|2102
1646233200000|2022-03-02 15:00:00|3549.3|3543.3|3549.3|3543.3|3557.3|3551.3|3525|3519|1658
1646236800000|2022-03-02 16:00:00|3549|3543|3575.3|3569.3|3585.8|3579.8|3549|3543|1178
1646240400000|2022-03-02 17:00:00|3575.5|3569.5|3578.1|3572.1|3580.9|3574.9|3572.5|3566.5|405
1646269200000|2022-03-03 01:00:00|3581.3|3575.3|3651.8|3645.8|3654|3648|3579.3|3573.3|2161
1646272800000|2022-03-03 02:00:00|3652|3646|3622.8|3616.8|3654.3|3648.3|3620|3614|1340
1646276400000|2022-03-03 03:00:00|3622.3|3616.3|3647|3641|3647|3641|3621.8|3615.8|1049
1646280000000|2022-03-03 04:00:00|3647.3|3641.3|3644.3|3638.3|3647.8|3641.8|3643|3637|476
1646283600000|2022-03-03 05:00:00|3644.5|3638.5|3620.5|3614.5|3645.3|3639.3|3619|3613|931
1646287200000|2022-03-03 06:00:00|3620.8|3614.8|3663.8|3657.8|3669.8|3663.8|3620.8|3614.8|1766
1646290800000|2022-03-03 07:00:00|3663|3657|3646.8|3640.8|3695.5|3689.5|3637.8|3631.8|1381
1646294400000|2022-03-03 08:00:00|3639.5|3633.5|3661|3655|3664.5|3658.5|3637|3631|876
1646298000000|2022-03-03 09:00:00|3660.8|3654.8|3673.8|3667.8|3689|3683|3660|3654|874
1646301600000|2022-03-03 10:00:00|3674|3668|3643|3637|3674|3668|3642.3|3636.3|780
1646305200000|2022-03-03 11:00:00|3642.8|3636.8|3685.3|3679.3|3686.8|3680.8|3636|3630|662
1646308800000|2022-03-03 12:00:00|3685.5|3679.5|3704|3698|3713.5|3707.5|3683|3677|790
1646312400000|2022-03-03 13:00:00|3704.3|3698.3|3725.8|3719.8|3744|3738|3703.3|3697.3|2022
1646316000000|2022-03-03 14:00:00|3726|3720|3734.8|3728.8|3742.5|3736.5|3722.8|3716.8|1515
1646319600000|2022-03-03 15:00:00|3735|3729|3705|3699|3743|3737|3686|3680|1498
1646323200000|2022-03-03 16:00:00|3704.8|3698.8|3747|3741|3758|3752|3703|3697|1602
1646326800000|2022-03-03 17:00:00|3747.3|3741.3|3740.5|3734.5|3756.8|3750.8|3725.3|3719.3|1097
1646355600000|2022-03-04 01:00:00|3823|3814|3816.8|3807.8|3855.8|3844.5|3795.5|3784.5|1336
1646359200000|2022-03-04 02:00:00|3817|3808|3816.5|3807.5|3848.8|3839.8|3813.5|3804.5|773
1646362800000|2022-03-04 03:00:00|3817|3808|3792|3783|3822|3813|3785.8|3776.8|1107
1646366400000|2022-03-04 04:00:00|3791.5|3782.5|3806.5|3797.5|3813.5|3804.5|3786.3|3777.3|351
1646370000000|2022-03-04 05:00:00|3806.8|3797.8|3797|3788|3812.5|3802.5|3791|3782|860
1646373600000|2022-03-04 06:00:00|3797.5|3788.5|3840.3|3831.3|3851.8|3842.8|3794.8|3784.8|1231
1646377200000|2022-03-04 07:00:00|3839.5|3830.5|3798.3|3792.3|3840.8|3831.8|3798.3|3792.3|713
1646380800000|2022-03-04 08:00:00|3797|3791|3799.5|3793.5|3817.3|3811.3|3776.8|3770.8|1492
1646384400000|2022-03-04 09:00:00|3799.3|3793.3|3804.3|3798.3|3827|3821|3792|3786|1312
1646388000000|2022-03-04 10:00:00|3804.5|3798.5|3823|3817|3830.8|3824.8|3801|3795|1356
1646391600000|2022-03-04 11:00:00|3822.5|3816.5|3805|3799|3832.3|3826.3|3801.5|3795.5|1266
1646395200000|2022-03-04 12:00:00|3804.8|3798.8|3819.8|3813.8|3826|3820|3786.5|3780.5|1349
1646398800000|2022-03-04 13:00:00|3820|3814|3838.3|3832.3|3840.3|3834.3|3816.5|3810.5|1540
1646402400000|2022-03-04 14:00:00|3838|3832|3830.3|3824.3|3862|3856|3819.8|3813.8|1789
1646406000000|2022-03-04 15:00:00|3831|3825|3854.5|3848.5|3870.3|3864.3|3829.8|3823.8|1622
1646409600000|2022-03-04 16:00:00|3854.3|3848.3|3848.3|3842.3|3865|3859|3834.5|3828.5|1695
1646413200000|2022-03-04 17:00:00|3848.5|3842.5|3834.5|3828.5|3850.3|3844.3|3816|3810|1033
1646614800000|2022-03-07 01:00:00|3849.3|3834.3|3990|3981|4004.5|3995.5|3849.3|3834.3|1539
1646618400000|2022-03-07 02:00:00|3990.5|3981.5|3931.3|3922.3|3994|3984|3922.3|3913.3|1594
1646622000000|2022-03-07 03:00:00|3931|3922|3986.3|3977.3|3991.5|3982.5|3923|3914|1152
1646625600000|2022-03-07 04:00:00|3986|3977|4003.3|3994.3|4004|3995|3979.8|3970.8|683
1646629200000|2022-03-07 05:00:00|4002.8|3993.8|3976.3|3967.3|4004.5|3995.5|3969.8|3960.3|836
1646632800000|2022-03-07 06:00:00|3976.8|3967.8|4018.8|4009.8|4021.5|4012.5|3963.5|3954.5|862
1646636400000|2022-03-07 07:00:00|4019.3|4010.3|4024.3|4018.3|4083.3|4073|4004.8|3995.8|1043
1646640000000|2022-03-07 08:00:00|4027|4021|4021.8|4015.8|4068.5|4058.5|4016.5|4004.8|953
1646643600000|2022-03-07 09:00:00|4022|4016|4005.5|3999.5|4035.3|4029.3|3975.5|3969.5|1576
1646647200000|2022-03-07 10:00:00|4005.8|3999.8|4021.5|4015.5|4022.3|4016.3|3986.8|3980.8|1425
1646650800000|2022-03-07 11:00:00|4021.8|4015.8|3987.6|3981.6|4022.5|4016.5|3985.5|3979.5|1447
1646654400000|2022-03-07 12:00:00|3988.3|3982.3|3968.5|3962.5|3999.8|3993.8|3929.5|3923.5|1629
1646658000000|2022-03-07 13:00:00|3968|3962|3793.6|3787.6|3993.5|3987.5|3712.8|3702.3|3082
1646661600000|2022-03-07 14:00:00|3793|3787|3763.8|3757.8|3812.3|3806.3|3753.8|3747.8|2071
1646665200000|2022-03-07 15:00:00|3763.3|3757.3|3741.9|3735.9|3763.3|3757.3|3669.8|3663.8|2081
1646668800000|2022-03-07 16:00:00|3742.3|3736.3|3736.5|3728.5|3768.8|3762.8|3711.8|3705.8|1684
1646672400000|2022-03-07 17:00:00|3735|3729|3740|3731|3742|3736|3716.3|3710.3|1390
1646701200000|2022-03-08 01:00:00|3781.3|3763.3|3734.3|3716.3|3781.3|3763.3|3706|3688|630
1646704800000|2022-03-08 02:00:00|3733.5|3715.5|3750|3732|3795.5|3777.5|3731.8|3712.5|552
1646708400000|2022-03-08 03:00:00|3749.3|3731.3|3777.5|3759.5|3777.5|3759.5|3725.5|3707.5|716
1646712000000|2022-03-08 04:00:00|3776.8|3758.8|3798.3|3780.3|3811.5|3793.5|3773.5|3754.3|382
1646715600000|2022-03-08 05:00:00|3799.8|3781.8|3885.6|3860.6|3885.6|3860.6|3766|3747|404
1646719200000|2022-03-08 06:00:00|3886.1|3861.1|3846.3|3828.3|3910.5|3890.5|3807.9|3782.9|624
1646722800000|2022-03-08 07:00:00|3847.3|3829.3|3892.5|3881|3906|3888|3841|3817.3|259
1646726400000|2022-03-08 08:00:00|3892.3|3880.3|3570|3562.5|3896|3890|3560|3554|1141
1646730000000|2022-03-08 09:00:00|3569.3|3561.8|3556.3|3543.8|3656.9|3639.3|3516.3|3504.5|916
1646733600000|2022-03-08 10:00:00|3560.3|3544.5|3540|3528.3|3560.5|3553.5|3499.3|3479|828
1646737200000|2022-03-08 11:00:00|3549|3528.5|3527|3515.3|3576.5|3569.3|3517.5|3509.8|544
1646740800000|2022-03-08 12:00:00|3526.5|3515.5|3519|3507.3|3555.3|3547.8|3484|3477|871
1646744400000|2022-03-08 13:00:00|3519.3|3508|3520|3513|3557|3537.5|3506|3499|1143
1646748000000|2022-03-08 14:00:00|3520.3|3513.3|3517.8|3510.8|3535.8|3527.3|3504|3497|998
1646751600000|2022-03-08 15:00:00|3517.5|3510.5|3518.3|3510.5|3538.3|3531.3|3505.8|3498.8|1110
1646755200000|2022-03-08 16:00:00|3517.8|3510.3|3463.3|3456.3|3523|3516|3462|3453.5|1247
1646758800000|2022-03-08 17:00:00|3462.8|3455.8|3464.8|3454.3|3480.3|3473.3|3438.8|3431.8|250
1646787600000|2022-03-09 01:00:00|3647.4|3622.4|3597.5|3575.5|3676|3654|3597.5|3575.5|595
1646791200000|2022-03-09 02:00:00|3596.5|3574.5|3575.3|3554.3|3609|3588|3553.3|3532.3|379
1646794800000|2022-03-09 03:00:00|3574.5|3553.5|3492.5|3471.5|3594|3573|3484.3|3462|678
1646798400000|2022-03-09 04:00:00|3492.8|3469.5|3517|3495.8|3524|3502.8|3470|3447.3|234
1646802000000|2022-03-09 05:00:00|3517.5|3496|3547.8|3526.8|3549.5|3528.5|3512.3|3491|1117
1646805600000|2022-03-09 06:00:00|3547|3526|3549.5|3528.5|3578.5|3557.5|3513.5|3490.5|677
1646809200000|2022-03-09 07:00:00|3550.3|3529.3|3519.5|3512.5|3553.5|3530.3|3512.3|3491.3|124
1646812800000|2022-03-09 08:00:00|3519.8|3512.8|3541|3532|3542|3532.8|3467.8|3460.5|548
1646816400000|2022-03-09 09:00:00|3541.3|3534|3533.5|3526.5|3564|3557|3532|3519|473
1646820000000|2022-03-09 10:00:00|3532.3|3525.3|3538|3531|3542.3|3535.3|3522.5|3515.5|316
1646823600000|2022-03-09 11:00:00|3537.5|3530.5|3523.5|3516.5|3540|3533|3515.5|3508.5|264
1646827200000|2022-03-09 12:00:00|3523|3516|3537.3|3526.8|3539.8|3530.5|3507.3|3500|416
1646830800000|2022-03-09 13:00:00|3540.3|3527.3|3472.3|3465.3|3547|3540|3447|3439.3|1164
1646834400000|2022-03-09 14:00:00|3472|3465|3446.3|3439.3|3486|3476.5|3445.3|3438.3|906
1646838000000|2022-03-09 15:00:00|3446|3439|3412|3405|3468.3|3461|3411.5|3404.5|1590
1646841600000|2022-03-09 16:00:00|3411.5|3404.5|3322.3|3315.3|3416.5|3409.5|3306|3296.3|1863
1646845200000|2022-03-09 17:00:00|3322.5|3315.5|3325.3|3314.8|3348.3|3336|3309.3|3302.3|639
1646874000000|2022-03-10 01:00:00|3354.3|3333.3|3367.8|3345.3|3405.8|3384.8|3354.3|3333.3|516
1646877600000|2022-03-10 02:00:00|3366.8|3346.8|3406.8|3385.8|3416.8|3395.8|3363.8|3340.8|313
1646881200000|2022-03-10 03:00:00|3407.5|3386.5|3401.8|3380.8|3421.5|3400.5|3395|3371.8|367
1646884800000|2022-03-10 04:00:00|3402.3|3379.3|3413.5|3392.5|3413.5|3392.5|3402.3|3379.3|96
1646888400000|2022-03-10 05:00:00|3413.3|3392.3|3411.3|3390.3|3419|3397.8|3407|3386|340
1646892000000|2022-03-10 06:00:00|3411.8|3390.8|3421.5|3400|3425.3|3404|3411.8|3390|386
1646895600000|2022-03-10 07:00:00|3420.8|3399.3|3362.5|3355|3421|3400|3362.5|3354.5|466
1646899200000|2022-03-10 08:00:00|3362.3|3354.8|3411|3404|3419.5|3412|3361.8|3354.8|1146
1646902800000|2022-03-10 09:00:00|3411.3|3404.3|3470.5|3463.5|3523.3|3513.8|3407.8|3400.8|911
1646906400000|2022-03-10 10:00:00|3470.8|3463.8|3502|3495|3537.8|3530.8|3461.3|3453|877
1646910000000|2022-03-10 11:00:00|3501.8|3494.8|3498.5|3491.5|3516.3|3509.3|3494.3|3487.3|436
1646913600000|2022-03-10 12:00:00|3498.3|3491.3|3532|3525|3532.5|3525.3|3485|3478|670
1646917200000|2022-03-10 13:00:00|3532.3|3525.3|3550|3543|3553|3546|3520.5|3513.5|718
1646920800000|2022-03-10 14:00:00|3549.8|3542.8|3550.8|3543.8|3560.5|3553.5|3538.5|3531.5|1277
1646924400000|2022-03-10 15:00:00|3551|3544|3467|3457|3552.3|3545.3|3428.8|3421.8|2179
1646928000000|2022-03-10 16:00:00|3466.5|3457.3|3406|3399|3485.3|3475.5|3404|3396.8|1784
1646931600000|2022-03-10 17:00:00|3405.8|3398.8|3439|3428.5|3443.5|3433.8|3403.5|3394.8|979
1646960400000|2022-03-11 01:00:00|3427.8|3406.8|3457|3436|3470.3|3449.3|3422.8|3401.8|1140
1646964000000|2022-03-11 02:00:00|3457.8|3436.8|3497.3|3476.3|3497.5|3476.5|3457.8|3436.8|418
1646967600000|2022-03-11 03:00:00|3498|3477|3495|3474|3506.8|3485.8|3488.8|3466.8|143
1646971200000|2022-03-11 04:00:00|3496.5|3475.5|3501|3479.8|3503.8|3482.8|3493|3472|237
1646974800000|2022-03-11 05:00:00|3502.5|3480|3503|3482|3506.3|3485.3|3498.3|3477.3|262
1646978400000|2022-03-11 06:00:00|3502.8|3481.8|3509|3488|3516|3495|3489.5|3468.5|150
1646982000000|2022-03-11 07:00:00|3510.3|3489.3|3470.3|3461|3524.3|3503.3|3465|3458|614
1646985600000|2022-03-11 08:00:00|3464.3|3461.3|3501.3|3494.3|3502.8|3495.8|3459.5|3452.5|730
1646989200000|2022-03-11 09:00:00|3501|3494|3491|3484|3502.5|3495.5|3465|3458|646
1646992800000|2022-03-11 10:00:00|3491.3|3484.3|3499.8|3492.8|3506.5|3494.3|3475.8|3468.8|537
1646996400000|2022-03-11 11:00:00|3499.5|3492.5|3436|3429|3506.3|3498|3412|3403|1059
1647000000000|2022-03-11 12:00:00|3436.5|3429.5|3495|3488|3495.8|3488.8|3436.5|3429.5|971
1647003600000|2022-03-11 13:00:00|3494.3|3487.3|3466.8|3459.8|3496|3488.8|3446.8|3439.8|1032
1647007200000|2022-03-11 14:00:00|3466.3|3459.3|3444.8|3437.8|3474.3|3467.3|3425.3|3414.5|967
1647010800000|2022-03-11 15:00:00|3444.5|3437.5|3497.5|3490.5|3498.5|3491.5|3432.5|3425.5|1152
1647014400000|2022-03-11 16:00:00|3498.3|3491.3|3490.5|3483.5|3505.8|3498.8|3471.8|3458.4|1045
1647018000000|2022-03-11 17:00:00|3491|3484|3493.8|3483.3|3501.3|3493.3|3487.8|3480.8|332
1647219600000|2022-03-14 01:00:00|3490|3469|3490|3469|3490|3469|3490|3469|1
1647241200000|2022-03-14 07:00:00|3454.8|3434.8|3403.5|3394.3|3464|3444|3403.5|3394.3|288
1647244800000|2022-03-14 08:00:00|3400|3391.3|3422.3|3415.3|3425.9|3416|3384.8|3377.8|1060
1647248400000|2022-03-14 09:00:00|3422.5|3415.5|3382.8|3375.8|3432|3425|3371.3|3362.5|950
1647252000000|2022-03-14 10:00:00|3383|3376|3381.8|3374.8|3390.5|3383.5|3355.8|3348.8|1146
1647255600000|2022-03-14 11:00:00|3382.3|3375.3|3362|3356|3394.8|3387.8|3359|3352.3|1215
1647259200000|2022-03-14 12:00:00|3361.5|3355.5|3412.5|3406.5|3417|3410.8|3361.3|3355.3|1315
1647262800000|2022-03-14 13:00:00|3413|3407|3409.3|3403.3|3421.8|3415.8|3384.5|3378.5|891
1647266400000|2022-03-14 14:00:00|3409.5|3403.5|3416.8|3410.8|3426|3420|3400.8|3394.8|717
1647270000000|2022-03-14 15:00:00|3414.3|3409|3371.3|3365.3|3414.3|3409|3364.8|3358.8|1402
1647273600000|2022-03-14 16:00:00|3370.8|3364.8|3334.5|3325.5|3370.8|3364.8|3309.8|3303.8|1811
1647277200000|2022-03-14 17:00:00|3334.8|3325.8|3328.8|3319.8|3338|3329|3319.3|3310.3|414
1647306000000|2022-03-15 01:00:00|3320.8|3300.8|3357.5|3337.5|3357.5|3337.5|3320.8|3300.8|216
1647309600000|2022-03-15 02:00:00|3357.3|3337.3|3348.3|3328.3|3362|3342|3342|3322|281
1647313200000|2022-03-15 03:00:00|3347.8|3327.8|3331.5|3311.5|3347.8|3327.8|3331.5|3311.5|151
1647316800000|2022-03-15 04:00:00|3332|3312|3326.8|3306.8|3334.4|3314.4|3325.3|3305.3|67
1647320400000|2022-03-15 05:00:00|3325.5|3305.5|3320.8|3300.8|3328|3308|3317.5|3297.5|121
1647324000000|2022-03-15 06:00:00|3320.3|3300.3|3330.5|3310.5|3343.5|3323.5|3319.8|3299.8|422
1647327600000|2022-03-15 07:00:00|3329.8|3309.8|3296.8|3290.8|3332.8|3312.8|3296.3|3284.8|275
1647331200000|2022-03-15 08:00:00|3297|3291|3250.5|3244.5|3317.5|3310.5|3226.3|3215.5|1151
1647334800000|2022-03-15 09:00:00|3250|3244|3260.5|3254.5|3269.3|3262|3235.3|3229.3|888
1647338400000|2022-03-15 10:00:00|3260.8|3254.8|3278.5|3272.5|3285.8|3279.8|3260|3254|520
1647342000000|2022-03-15 11:00:00|3280|3275|3276.5|3270.5|3290.3|3284.3|3267.3|3261.3|1093
1647345600000|2022-03-15 12:00:00|3276|3270|3253.5|3247.5|3282.3|3276.3|3250|3244|573
1647349200000|2022-03-15 13:00:00|3253.8|3247.8|3254|3248|3257.8|3251.8|3237.8|3230|979
1647352800000|2022-03-15 14:00:00|3253.8|3247.8|3255.5|3249.5|3276.3|3270.3|3251.8|3245.8|1383
1647356400000|2022-03-15 15:00:00|3255.3|3249.3|3260.5|3254.5|3271|3265|3254.3|3248.3|1232
1647360000000|2022-03-15 16:00:00|3260|3254|3293.5|3284.5|3295.5|3288.5|3241.3|3235.3|1719
1647363600000|2022-03-15 17:00:00|3293|3284|3292.5|3283.5|3296.3|3287.3|3289.3|3279.8|664
1647392400000|2022-03-16 01:00:00|3306.9|3286.9|3291.8|3271.8|3306.9|3286.9|3291|3271|126
1647396000000|2022-03-16 02:00:00|3292.6|3272.6|3295.3|3275.3|3298.5|3278.5|3290.8|3270.8|112
1647399600000|2022-03-16 03:00:00|3295.5|3275.5|3295.8|3275.8|3301.5|3281.5|3290.5|3270.5|74
1647403200000|2022-03-16 04:00:00|3296.3|3276.3|3292.5|3272.5|3297|3277|3290.8|3270.8|53
1647406800000|2022-03-16 05:00:00|3293.5|3273.5|3319.5|3299.5|3325.8|3305.8|3290.3|3270.3|253
1647410400000|2022-03-16 06:00:00|3320.5|3300.5|3351|3331|3357|3337|3320.5|3300.5|366
1647414000000|2022-03-16 07:00:00|3350|3330|3327|3318|3371.5|3351.5|3326.3|3311.5|724
1647417600000|2022-03-16 08:00:00|3326|3314.3|3356.3|3347.3|3378.3|3369.3|3325.5|3314.3|826
1647421200000|2022-03-16 09:00:00|3357|3348|3348.5|3342.5|3361|3355|3341.8|3335.8|657
1647424800000|2022-03-16 10:00:00|3348|3342|3324.8|3318.8|3355.3|3349.3|3320.8|3314.8|472
1647428400000|2022-03-16 11:00:00|3325|3319|3333.8|3327.8|3343|3337|3325|3319|527
1647432000000|2022-03-16 12:00:00|3333.3|3327.3|3336.5|3330.5|3362|3356|3332.5|3326.5|707
1647435600000|2022-03-16 13:00:00|3337|3331|3364|3358|3367.5|3361.5|3332.5|3326.5|914
1647439200000|2022-03-16 14:00:00|3363.5|3357.5|3319.8|3313.8|3365|3359|3283|3277|1381
1647442800000|2022-03-16 15:00:00|3320|3314|3285.8|3279.8|3320.8|3314.8|3258.8|3252.8|852
1647446400000|2022-03-16 16:00:00|3286|3280|3277|3268|3296|3290|3257.5|3250|983
1647450000000|2022-03-16 17:00:00|3276|3267|3271.3|3262.3|3280|3271|3269|3258.5|148
1647478800000|2022-03-17 01:00:00|3269.1|3249.1|3284.5|3266.5|3296|3278|3269.1|3249.1|249
1647482400000|2022-03-17 02:00:00|3285|3267|3306.8|3288.8|3307.5|3289.5|3284.8|3266.8|149
1647486000000|2022-03-17 03:00:00|3306.5|3288.5|3313|3295|3323|3304.8|3305|3287|653
1647489600000|2022-03-17 04:00:00|3312.3|3294.3|3316.5|3298.5|3316.5|3298.5|3307.3|3289.3|54
1647493200000|2022-03-17 05:00:00|3316.8|3298.8|3311.3|3293.3|3316.8|3298.8|3307.3|3289.3|299
1647496800000|2022-03-17 06:00:00|3310.8|3292.8|3304.8|3286.8|3311|3293|3301.5|3283.5|125
1647500400000|2022-03-17 07:00:00|3305|3287|3291.5|3285.5|3334.1|3316|3291.5|3284.3|279
1647504000000|2022-03-17 08:00:00|3292|3286|3334.3|3328.3|3338.5|3331.3|3290|3284|703
1647507600000|2022-03-17 09:00:00|3333.8|3327.8|3352.3|3346.3|3361|3355|3317|3311|686
1647511200000|2022-03-17 10:00:00|3352|3346|3339.8|3333.8|3375.5|3369.5|3330.3|3324.3|401
1647514800000|2022-03-17 11:00:00|3339.5|3333.5|3316.1|3296.1|3340.5|3334.5|3316.1|3296.1|390
1647518400000|2022-03-17 12:00:00|3315.8|3295.8|3317.8|3311.8|3335|3329|3303.8|3288.8|548
1647522000000|2022-03-17 13:00:00|3319|3313|3334.5|3328.5|3345|3339|3317.8|3311.3|774
1647525600000|2022-03-17 14:00:00|3334.3|3328.3|3357|3351|3361.8|3355.8|3324.3|3318.3|647
1647529200000|2022-03-17 15:00:00|3357.5|3351.5|3374|3368|3376.3|3370.3|3355.3|3349.3|669
1647532800000|2022-03-17 16:00:00|3374.3|3368.3|3377.8|3368.8|3409.3|3403.3|3372.8|3366.5|583
1647536400000|2022-03-17 17:00:00|3378.3|3369.3|3386|3377|3393.8|3384.8|3377.8|3368.8|255
1647565200000|2022-03-18 01:00:00|3396|3376|3379.8|3361.8|3409.8|3391.8|3367.3|3349.3|208
1647568800000|2022-03-18 02:00:00|3380.3|3362.3|3404.5|3386.5|3405.5|3387.3|3380.3|3362.3|143
1647572400000|2022-03-18 03:00:00|3404|3386|3456|3438|3458.5|3440.5|3404|3386|274
1647576000000|2022-03-18 04:00:00|3456.8|3438.8|3449|3431|3457.5|3439.3|3447.3|3429.3|59
1647579600000|2022-03-18 05:00:00|3449.8|3431.8|3449.5|3431.5|3452.1|3433.5|3434.5|3416.5|101
1647583200000|2022-03-18 06:00:00|3450.3|3432.3|3454.3|3436.3|3467.3|3449.3|3445.5|3427.5|210
1647586800000|2022-03-18 07:00:00|3455.3|3437.3|3413.5|3407.5|3470.9|3450.9|3413.5|3407.5|318
1647590400000|2022-03-18 08:00:00|3414.5|3408.5|3432.3|3426.3|3449.3|3443.3|3409.3|3403.3|1046
1647594000000|2022-03-18 09:00:00|3432|3426|3434|3428|3439.8|3433.8|3416.3|3410.3|604
1647597600000|2022-03-18 10:00:00|3433.8|3427.8|3416.8|3410.8|3433.8|3427.8|3411|3405|428
1647601200000|2022-03-18 11:00:00|3416.5|3410.5|3425.5|3419.5|3427.5|3421.5|3413.3|3407.3|221
1647604800000|2022-03-18 12:00:00|3425.8|3419.8|3399.8|3393.8|3426.8|3420.8|3397.5|3391.3|522
1647608400000|2022-03-18 13:00:00|3400|3394|3394.8|3388.8|3421.3|3415.3|3370.3|3363.3|1346
1647612000000|2022-03-18 14:00:00|3395.3|3389.3|3394.3|3388.3|3419.8|3413.8|3391|3385|1023
1647615600000|2022-03-18 15:00:00|3394|3388|3398.8|3392.8|3416.8|3410.8|3393.5|3387.5|759
1647619200000|2022-03-18 16:00:00|3399|3393|3393.3|3384.3|3420.3|3414.3|3377.5|3371.5|979
1647622800000|2022-03-18 17:00:00|3393.5|3384.5|3392.3|3383.3|3408|3397.5|3389.8|3380.8|760
1647824400000|2022-03-21 01:00:00|3400.1|3380.1|3527|3509|3551.5|3533.5|3400.1|3380.1|583
1647828000000|2022-03-21 02:00:00|3527.5|3509.5|3544|3526|3544|3526|3524|3505.8|450
1647831600000|2022-03-21 03:00:00|3542.8|3524.8|3539.8|3521.8|3550.8|3532.8|3532.5|3514.5|203
1647835200000|2022-03-21 04:00:00|3539.3|3521.3|3537.5|3519.5|3542.5|3524.5|3536.3|3518.3|72
1647838800000|2022-03-21 05:00:00|3538|3520|3556|3538|3562.8|3544.8|3536|3518|250
1647842400000|2022-03-21 06:00:00|3555.5|3537.5|3556.5|3538.5|3559|3541|3531.8|3513.8|399
1647846000000|2022-03-21 07:00:00|3556|3538|3526|3520|3556|3538|3517|3497.8|415
1647849600000|2022-03-21 08:00:00|3526.3|3520.3|3512|3506|3527|3521|3488|3481.5|780
1647853200000|2022-03-21 09:00:00|3511.8|3505.8|3510.5|3504.5|3520|3514|3502.5|3496.5|723
1647856800000|2022-03-21 10:00:00|3510.8|3504.8|3510.5|3504.5|3517|3511|3506.8|3500.8|410
1647860400000|2022-03-21 11:00:00|3510.3|3504.3|3504|3498|3518.5|3512.5|3499.8|3493.8|409
1647864000000|2022-03-21 12:00:00|3504.5|3498.5|3529.5|3523.5|3531.5|3525.5|3500.5|3494.5|638
1647867600000|2022-03-21 13:00:00|3530|3524|3542.3|3536.3|3549.5|3543.5|3525.8|3519.8|956
1647871200000|2022-03-21 14:00:00|3542.8|3536.8|3551.3|3545.3|3576|3570|3542.3|3535.8|955
1647874800000|2022-03-21 15:00:00|3551|3545|3512.3|3506.3|3557.5|3551.5|3509.5|3503.5|882
1647878400000|2022-03-21 16:00:00|3512|3506|3525.3|3519.3|3539.3|3533.3|3512|3506|1107
1647882000000|2022-03-21 17:00:00|3525.5|3519.5|3517|3511|3526.3|3520.3|3512.3|3505|461
1647910800000|2022-03-22 01:00:00|3532.1|3512.1|3519.5|3510.5|3551.3|3542.3|3519.5|3510.5|200
1647914400000|2022-03-22 02:00:00|3520|3511|3538.5|3529.5|3539|3529.5|3517.3|3508.3|224
1647918000000|2022-03-22 03:00:00|3537.3|3528.3|3536.5|3527.5|3551|3542|3534.8|3525.8|383
1647921600000|2022-03-22 04:00:00|3537|3528|3538|3529|3542.3|3533.3|3535.5|3526.5|95
1647925200000|2022-03-22 05:00:00|3537.8|3528.8|3527.8|3518.8|3538.5|3529.5|3523.3|3514.3|125
1647928800000|2022-03-22 06:00:00|3529|3520|3531.8|3522.8|3534.8|3525.8|3528|3518.5|167
1647932400000|2022-03-22 07:00:00|3532.3|3523.3|3533.8|3527.8|3538|3530.3|3520|3509.8|329
1647936000000|2022-03-22 08:00:00|3532.5|3526.5|3531|3525|3533.3|3527.3|3510.3|3504.3|673
1647939600000|2022-03-22 09:00:00|3531.3|3525.3|3553.3|3547.3|3571|3565|3531|3525|824
1647943200000|2022-03-22 10:00:00|3553|3547|3552|3546|3557.5|3551.5|3544.9|3538.9|363
1647946800000|2022-03-22 11:00:00|3550.5|3544.5|3571.3|3565.3|3573.5|3567.5|3547.8|3541.8|432
1647950400000|2022-03-22 12:00:00|3571|3565|3559.8|3553.8|3581.5|3575.5|3557.8|3551.8|717
1647954000000|2022-03-22 13:00:00|3560|3554|3554.3|3548.3|3566.8|3560.8|3537.3|3531.3|1386
1647957600000|2022-03-22 14:00:00|3554.5|3548.5|3522.3|3516.3|3560|3554|3487.8|3478.5|1799
1647961200000|2022-03-22 15:00:00|3522|3516|3508.8|3502.8|3554|3548|3501.5|3495.5|1429
1647964800000|2022-03-22 16:00:00|3508.5|3502.5|3515|3509|3528|3522|3489.5|3483.5|1372
1647968400000|2022-03-22 17:00:00|3515.5|3509.5|3519|3513|3520|3514|3514.5|3508.5|197
1647997200000|2022-03-23 01:00:00|3517.6|3497.6|3520.3|3511.3|3521.3|3512.3|3507.5|3497.6|118
1648000800000|2022-03-23 02:00:00|3520.8|3511.8|3533.8|3524.8|3537.5|3528.5|3518.5|3509.5|194
1648004400000|2022-03-23 03:00:00|3534|3525|3540.8|3531.8|3541.3|3532.3|3533|3524|210
1648008000000|2022-03-23 04:00:00|3540.5|3531.5|3539|3530|3541.3|3532.3|3536.8|3527.5|58
1648011600000|2022-03-23 05:00:00|3537.5|3528.5|3538.5|3529.5|3539.5|3530.5|3536|3527|62
1648015200000|2022-03-23 06:00:00|3539|3530|3536.5|3527.5|3543.5|3534.5|3536.3|3527.3|132
1648018800000|2022-03-23 07:00:00|3536.8|3527.8|3540|3534|3545|3538.3|3502.8|3493|323
1648022400000|2022-03-23 08:00:00|3539.8|3533.8|3541|3535|3550|3544|3524.8|3518.8|637
1648026000000|2022-03-23 09:00:00|3542.3|3536.3|3549|3543|3572.1|3566.1|3533|3527|682
1648029600000|2022-03-23 10:00:00|3549.8|3543.8|3560.3|3554.3|3570.5|3564.5|3549.8|3543.8|655
1648033200000|2022-03-23 11:00:00|3560.8|3554.8|3555.3|3549.3|3561.8|3555.8|3549.3|3543.3|354
1648036800000|2022-03-23 12:00:00|3554.8|3548.8|3562.3|3556.3|3572.5|3566.5|3553|3547|771
1648040400000|2022-03-23 13:00:00|3561.8|3555.8|3606.5|3600.5|3609.5|3603.5|3561|3555|1157
1648044000000|2022-03-23 14:00:00|3606|3600|3627.5|3621.5|3645.5|3639.5|3603.5|3597.5|943
1648047600000|2022-03-23 15:00:00|3627.8|3621.8|3620.8|3614.8|3642.8|3636.8|3607.3|3601.3|934
1648051200000|2022-03-23 16:00:00|3621|3615|3662.5|3656.5|3668|3662|3620|3614|950
1648054800000|2022-03-23 17:00:00|3661.8|3655.8|3688.5|3682.5|3723.8|3717.8|3658|3652|905
1648083600000|2022-03-24 01:00:00|3686.8|3666.8|3672.5|3663.5|3700.5|3691.5|3670.3|3659.3|327
1648087200000|2022-03-24 02:00:00|3672.3|3663.3|3665.3|3656.3|3678.8|3669.8|3660.8|3651.8|192
1648090800000|2022-03-24 03:00:00|3666|3657|3732.8|3723.8|3743.3|3728.3|3666|3657|381
1648094400000|2022-03-24 04:00:00|3732|3723|3711.3|3702.3|3732.5|3723.5|3711|3702|375
1648098000000|2022-03-24 05:00:00|3711|3702|3692|3683|3711.8|3702.8|3689.5|3680.5|222
1648101600000|2022-03-24 06:00:00|3691|3682|3681.3|3672.3|3712.8|3703.5|3680.3|3671.3|368
1648105200000|2022-03-24 07:00:00|3681.8|3672.8|3692|3686|3712|3703|3679.5|3668.8|428
1648108800000|2022-03-24 08:00:00|3691.8|3685.8|3699.8|3693.8|3718|3712|3681.3|3675.3|1029
1648112400000|2022-03-24 09:00:00|3700.3|3694.3|3671|3665|3701.3|3695.3|3616.8|3610.8|1062
1648116000000|2022-03-24 10:00:00|3675.3|3669.3|3690.3|3684.3|3697.4|3691.4|3661.5|3655.5|1011
1648119600000|2022-03-24 11:00:00|3691|3685|3692.5|3686.5|3702.5|3696.5|3673.5|3667.5|1006
1648123200000|2022-03-24 12:00:00|3692.3|3686.3|3679.5|3673.5|3697.5|3691.5|3673.5|3667.5|1118
1648126800000|2022-03-24 13:00:00|3679.3|3673.3|3663.3|3657.3|3679.3|3673.3|3662.9|3656.9|1048
1648130400000|2022-03-24 14:00:00|3662.5|3656.5|3633.8|3627.8|3662.5|3656.5|3623.8|3617.8|1402
1648134000000|2022-03-24 15:00:00|3634|3628|3637.8|3631.8|3648.8|3642.8|3625|3619|838
1648137600000|2022-03-24 16:00:00|3638.5|3632.5|3614.3|3608.3|3642.3|3636.3|3614.3|3608.3|819
1648141200000|2022-03-24 17:00:00|3613.8|3607.8|3586.8|3580.8|3615|3609|3579.5|3573.5|455
1648170000000|2022-03-25 01:00:00|3578|3558|3587|3578|3590.3|3581.3|3562.5|3553.3|417
1648173600000|2022-03-25 02:00:00|3586.3|3577.3|3593.8|3584.8|3595.5|3586.5|3586.3|3577.3|181
1648177200000|2022-03-25 03:00:00|3594.3|3585.3|3601.8|3592.8|3603.3|3594.3|3592|3583|186
1648180800000|2022-03-25 04:00:00|3602.5|3593.5|3596.5|3587.5|3602.8|3593.8|3592.3|3583.3|57
1648184400000|2022-03-25 05:00:00|3596.3|3587.3|3591.8|3582.8|3597.8|3588.8|3568|3558.3|259
1648188000000|2022-03-25 06:00:00|3592|3583|3592.3|3583.3|3612|3603|3583.3|3574.3|353
1648191600000|2022-03-25 07:00:00|3591.5|3582.5|3614.5|3608.5|3618.3|3612.3|3578.3|3569|414
1648195200000|2022-03-25 08:00:00|3614.3|3608.3|3600.5|3594.5|3630|3624|3588|3581.5|847
1648198800000|2022-03-25 09:00:00|3600.3|3594.3|3587.5|3581.5|3600.3|3594.3|3580.3|3574.3|365
1648202400000|2022-03-25 10:00:00|3587.8|3581.8|3578|3572|3596|3590|3574.5|3568.5|353
1648206000000|2022-03-25 11:00:00|3577.8|3571.8|3601.8|3595.8|3605.6|3599.6|3577.8|3571.8|293
1648209600000|2022-03-25 12:00:00|3602.3|3596.3|3596.5|3590.5|3621.8|3615.8|3594.8|3588.8|515
1648213200000|2022-03-25 13:00:00|3596|3590|3612.8|3606.8|3617|3611|3592.8|3586.8|825
1648216800000|2022-03-25 14:00:00|3613.8|3607.8|3606.5|3600.5|3613.8|3607.8|3579.5|3573.5|708
1648220400000|2022-03-25 15:00:00|3607|3601|3606.5|3600.5|3619.5|3613.5|3602.8|3596.8|643
1648224000000|2022-03-25 16:00:00|3608.3|3602.3|3623.3|3617.3|3632.8|3626.8|3601.5|3595.5|1086
1648227600000|2022-03-25 17:00:00|3624|3618|3607.3|3601.3|3631.8|3625.8|3603.8|3597.8|416
1648425600000|2022-03-28 00:00:00|3634.5|3614.5|3608.5|3599.5|3634.5|3618.5|3607.5|3598.5|127
1648429200000|2022-03-28 01:00:00|3608.3|3599.3|3605.5|3596.5|3614|3605|3603.8|3594.8|251
1648432800000|2022-03-28 02:00:00|3605.3|3596.3|3617.5|3608.5|3619|3610|3605.3|3596.3|295
1648436400000|2022-03-28 03:00:00|3618|3609|3626|3617|3630.8|3621.8|3605.3|3596.3|674
1648440000000|2022-03-28 04:00:00|3625.8|3616.8|3633.3|3624.3|3637|3628|3623|3614|401
1648443600000|2022-03-28 05:00:00|3633.5|3624.5|3615.8|3606.8|3634.8|3625.8|3609.5|3600.5|579
1648447200000|2022-03-28 06:00:00|3616.3|3607.3|3609.5|3603.5|3617.3|3610|3588.5|3576.3|437
1648450800000|2022-03-28 07:00:00|3609.3|3603.3|3610|3604|3628.8|3622.8|3602.5|3596.5|417
1648454400000|2022-03-28 08:00:00|3609.8|3603.8|3612|3606|3619|3613|3599.8|3593.8|596
1648458000000|2022-03-28 09:00:00|3611.5|3605.5|3602.5|3596.5|3613.5|3607.5|3600.5|3594.5|467
1648461600000|2022-03-28 10:00:00|3602.8|3596.8|3621.5|3615.5|3622.5|3616.5|3598.5|3592.5|315
1648465200000|2022-03-28 11:00:00|3621|3615|3614.5|3608.5|3633.5|3627.5|3607.5|3601.5|1290
1648468800000|2022-03-28 12:00:00|3614.3|3608.3|3595.5|3589.5|3621.5|3615.5|3595.5|3589.5|1049
1648472400000|2022-03-28 13:00:00|3595.3|3589.3|3608.8|3602.8|3614|3608|3588.3|3582.3|1142
1648476000000|2022-03-28 14:00:00|3608.3|3602.3|3627|3621|3632.5|3626.5|3605.5|3599.5|838
1648479600000|2022-03-28 15:00:00|3626.8|3620.8|3614.5|3608.5|3626.8|3620.8|3611.5|3605.5|730
1648483200000|2022-03-28 16:00:00|3615|3609|3614.3|3608.3|3616.5|3610.5|3611|3605|136
1648512000000|2022-03-29 00:00:00|3605|3596|3606.8|3597.8|3609.8|3600.8|3603|3593|272
1648515600000|2022-03-29 01:00:00|3607.3|3598.3|3648.5|3639.5|3649.3|3640.3|3606.8|3597.8|490
1648519200000|2022-03-29 02:00:00|3648.3|3639.3|3632.8|3623.8|3663|3654|3632.5|3623.5|408
1648522800000|2022-03-29 03:00:00|3633|3624|3622.5|3613.5|3635.5|3626.5|3621.5|3612.5|195
1648526400000|2022-03-29 04:00:00|3622.8|3613.8|3624.3|3615.3|3626|3616.5|3619.8|3610.8|128
1648530000000|2022-03-29 05:00:00|3623.8|3614.8|3639.5|3630.5|3639.5|3630.5|3620.8|3611.8|237
1648533600000|2022-03-29 06:00:00|3639.8|3630.8|3629.3|3623.3|3639.8|3630.8|3621.5|3612.5|311
1648537200000|2022-03-29 07:00:00|3629|3623|3622.8|3616.8|3648.5|3642.5|3618.5|3612.5|692
1648540800000|2022-03-29 08:00:00|3622.5|3616.5|3599.8|3593.8|3633.5|3627.5|3589.3|3583.3|930
1648544400000|2022-03-29 09:00:00|3599.5|3593.5|3598.8|3592.8|3605.3|3599.3|3588.3|3582.3|678
1648548000000|2022-03-29 10:00:00|3598.5|3592.5|3610.3|3604.3|3611.5|3605.5|3588.3|3582.3|609
1648551600000|2022-03-29 11:00:00|3610.5|3604.5|3610|3604|3618.8|3612.8|3583.3|3577.3|941
1648555200000|2022-03-29 12:00:00|3609.8|3603.8|3494.8|3488.8|3609.8|3603.8|3460|3454|2024
1648558800000|2022-03-29 13:00:00|3494|3488|3429.3|3423.3|3500|3494|3407.3|3401.3|2218
1648562400000|2022-03-29 14:00:00|3428.8|3422.8|3451|3445|3461.5|3455.5|3420.8|3414.8|1913
1648566000000|2022-03-29 15:00:00|3450.8|3444.8|3452.3|3446.3|3491.3|3485.3|3432.5|3426.5|2102
1648569600000|2022-03-29 16:00:00|3452|3446|3440.3|3434.3|3456.3|3450.3|3435.3|3429.3|577
1648598400000|2022-03-30 00:00:00|3477.5|3468.5|3482.3|3473.3|3487|3478|3471.8|3462.8|364
1648602000000|2022-03-30 01:00:00|3482.8|3473.8|3481.3|3472.3|3483.3|3474.3|3457.8|3448.8|424
1648605600000|2022-03-30 02:00:00|3481.8|3472.8|3511.3|3502.3|3513.3|3503.8|3481|3472|340
1648609200000|2022-03-30 03:00:00|3513.8|3502.5|3502.3|3493.3|3513.8|3503.3|3498.3|3489.3|212
1648612800000|2022-03-30 04:00:00|3503|3494|3495.8|3486.8|3506.3|3497.3|3493.5|3484.5|101
1648616400000|2022-03-30 05:00:00|3495.3|3486.3|3505.3|3496.3|3505.8|3496.8|3495|3484.8|161
1648620000000|2022-03-30 06:00:00|3504.8|3495.8|3498.3|3492.3|3506|3497.5|3493|3484|310
1648623600000|2022-03-30 07:00:00|3497.8|3491.8|3523.3|3517.3|3525.3|3519.3|3495.8|3489.8|389
1648627200000|2022-03-30 08:00:00|3523|3517|3528.3|3522.3|3534.3|3528.3|3499|3493|953
1648630800000|2022-03-30 09:00:00|3528.5|3522.5|3545.8|3539.8|3548.5|3542.5|3527.8|3521.8|426
1648634400000|2022-03-30 10:00:00|3546|3540|3528.9|3522.9|3550.4|3544.4|3526|3520|669
1648638000000|2022-03-30 11:00:00|3529.6|3523.6|3530.8|3524.8|3543|3537|3528.5|3522.5|559
1648641600000|2022-03-30 12:00:00|3530.5|3524.5|3538.5|3532.5|3541.5|3535.5|3520.5|3514.5|726
1648645200000|2022-03-30 13:00:00|3538.8|3532.8|3546.3|3540.3|3549.5|3543.5|3525.3|3519.3|949
1648648800000|2022-03-30 14:00:00|3546|3540|3555|3549|3559|3553|3528|3522|774
1648652400000|2022-03-30 15:00:00|3555.5|3549.5|3559.5|3553.5|3560.5|3554.5|3544|3538|1094
1648656000000|2022-03-30 16:00:00|3560|3554|3551.8|3545.8|3563.8|3557.8|3550.3|3544.3|363
1648684800000|2022-03-31 00:00:00|3536.3|3530.3|3540|3534|3542|3536|3534.5|3528.3|218
1648688400000|2022-03-31 01:00:00|3540.3|3534.3|3540.3|3534.3|3541|3534.5|3532.3|3526.3|177
1648692000000|2022-03-31 02:00:00|3540|3534|3534|3528|3546.8|3540.8|3532.8|3526.8|210
1648695600000|2022-03-31 03:00:00|3533.5|3527.5|3531|3525|3539.5|3533.5|3525.3|3519.3|368
1648699200000|2022-03-31 04:00:00|3530.8|3524.8|3538.8|3532.8|3550|3542|3530.3|3524.3|141
1648702800000|2022-03-31 05:00:00|3538.5|3532.5|3526.5|3520.5|3539.8|3533.3|3524.8|3518.8|202
1648706400000|2022-03-31 06:00:00|3526.3|3520.3|3531|3525|3540.3|3534.3|3524.3|3518.3|294
1648710000000|2022-03-31 07:00:00|3530.3|3524.3|3546.5|3540.5|3546.8|3540.8|3519.3|3513.3|637
1648713600000|2022-03-31 08:00:00|3546.3|3540.3|3540|3534|3549|3543|3535.3|3529.3|470
1648717200000|2022-03-31 09:00:00|3539.8|3533.8|3543.3|3537.3|3550|3544|3539.3|3533.3|211
1648720800000|2022-03-31 10:00:00|3542.8|3536.8|3533.3|3527.3|3552.5|3546.5|3532.8|3526.8|354
1648724400000|2022-03-31 11:00:00|3533.5|3527.5|3523.8|3517.8|3546|3540|3522.3|3516.3|714
1648728000000|2022-03-31 12:00:00|3523.5|3517.5|3531.5|3525.5|3535.8|3529.8|3522|3516|597
1648731600000|2022-03-31 13:00:00|3531.8|3525.8|3533|3527|3612.3|3605.3|3529|3523|1397
1648735200000|2022-03-31 14:00:00|3532.8|3526.8|3534.5|3528.5|3537.5|3530.5|3514.5|3508.5|1343
1648738800000|2022-03-31 15:00:00|3534.3|3528.3|3498.8|3492.8|3537.8|3531.8|3482.1|3476.1|1441
1648742400000|2022-03-31 16:00:00|3499|3493|3492.3|3486.3|3502.5|3496.5|3480|3474|323
1648771200000|2022-04-01 00:00:00|3476.5|3467.5|3483|3474|3489.3|3480.3|3472|3463|394
1648774800000|2022-04-01 01:00:00|3482.8|3473.8|3495.8|3486.8|3500.8|3490.5|3482.8|3473.8|366
1648778400000|2022-04-01 02:00:00|3495.3|3486.3|3478.3|3469|3499.8|3490.3|3475.5|3466.5|239
1648782000000|2022-04-01 03:00:00|3477.8|3468.8|3487.8|3478.8|3496.5|3487.5|3477|3468|1170
1648785600000|2022-04-01 04:00:00|3486.5|3477.5|3484.5|3475.5|3494|3485|3482.8|3473.8|726
1648789200000|2022-04-01 05:00:00|3485|3476|3476|3467|3490.3|3481.3|3475|3466|337
1648792800000|2022-04-01 06:00:00|3475|3466|3478.8|3472.8|3480|3474|3460.8|3451.8|417
1648796400000|2022-04-01 07:00:00|3478.5|3472.5|3519.3|3513.3|3531.5|3525.5|3476.5|3470.5|835
1648800000000|2022-04-01 08:00:00|3519.5|3513.5|3502.3|3496.3|3525.3|3519.3|3490.5|3484.5|803
1648803600000|2022-04-01 09:00:00|3502.5|3496.5|3505.5|3499.5|3514.3|3508.3|3497|3491|230
1648807200000|2022-04-01 10:00:00|3504.3|3498.3|3497.8|3491.8|3509.3|3503.3|3494.8|3488.8|286
1648810800000|2022-04-01 11:00:00|3498.8|3492.8|3497.8|3491.8|3519|3513|3492.8|3486.8|802
1648814400000|2022-04-01 12:00:00|3497.3|3491.3|3494.5|3488.5|3510.5|3504.5|3489.3|3483.3|1129
1648818000000|2022-04-01 13:00:00|3490.8|3484.8|3456.5|3450.5|3495.5|3489.5|3453.1|3447.1|983
1648821600000|2022-04-01 14:00:00|3456.8|3450.8|3474.5|3468.5|3481.3|3475.3|3454|3448|1165
1648825200000|2022-04-01 15:00:00|3474.8|3468.8|3458.8|3452.8|3482|3476|3438.5|3432.5|1909
1648828800000|2022-04-01 16:00:00|3458.5|3452.5|3447.5|3441.5|3458.8|3452.8|3447.3|3441.3|233
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3475.3|3466.3|3477.5|3467.3|3453.5|3433.5|794
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3486|3477|3489.3|3478.5|3474|3465|321
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3479|3470|3486.3|3477.3|3479|3470|44
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3476.3|3467.3|3482.8|3473.3|3471.3|3462.3|219
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3476.8|3467.8|3480.3|3471.3|3472.5|3463.5|149
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3483.5|3474.5|3487.3|3478.3|3475.8|3466.8|121
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3466.3|3460.3|3486.5|3476.8|3465.3|3459.3|230
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3486|3480|3488.5|3482.5|3464.8|3458.8|488
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3492|3486|3503|3497|3485.8|3479.8|303
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3488.3|3482.3|3494.9|3488.9|3487.8|3481.8|112
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3489|3483|3493|3487|3484.8|3478.8|100
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3471.5|3465.5|3494.8|3488.8|3469.9|3462|262
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3489.5|3483.5|3489.5|3483.5|3465.3|3459.3|789
1649077200000|2022-04-04 13:00:00|3490|3484|3485|3479|3496.3|3490.3|3476.5|3466.3|1117
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3495.5|3489.5|3479|3473|1165
1649084400000|2022-04-04 15:00:00|3488|3482|3437.8|3431.8|3493|3487|3437.8|3431.8|961
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3423.8|3417.8|3444.3|3438.3|3416.8|3410.8|432
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3454.5|3445.5|3454.8|3445.8|3415|3405.3|176
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3468.5|3459.5|3469.8|3460.8|3453.3|3444.3|73
1649124000000|2022-04-05 02:00:00|3469|3460|3467.8|3458.8|3469|3460|3467|3458|32
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3463|3454|32
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3472.8|3463.8|3476.3|3466.3|3467.5|3458.5|58
1649134800000|2022-04-05 05:00:00|3473.3|3464.3|3469.3|3460.3|3478|3469|3469|3458.8|60
1649138400000|2022-04-05 06:00:00|3469|3460|3454.5|3448.5|3474|3465|3451.8|3442.8|165
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3483.8|3477.8|3490.5|3484.5|3448.5|3442.5|539
1649145600000|2022-04-05 08:00:00|3484|3478|3486.5|3480.5|3491|3485|3468|3462|534
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3477.5|3471.5|3482.8|3476.8|3473|3467|293
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3484.3|3478.3|3488.8|3482.8|3472.5|3466.5|493
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3453.5|3446.5|3486|3480|3443.6|3437.6|501
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3485|3479|3485.8|3479.8|3452.8|3446.8|577
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3512.8|3506.8|3513|3507|3482.3|3476.3|530
1649167200000|2022-04-05 14:00:00|3513|3507|3485.8|3479.8|3517.8|3511.8|3466.3|3460.3|962
1649170800000|2022-04-05 15:00:00|3486|3480|3459.3|3453.3|3499.5|3493.5|3455.5|3449.5|714
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3457|3451|3464.5|3458.5|3451|3445|264
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3458.3|3449.3|3465.8|3456.8|3456.8|3447.8|120
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3448|3439|3462.8|3453.3|3447.5|3437.8|323
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3446.8|3437.8|3457.8|3448.8|3432.3|3422|301
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3451|3442|3452.3|3443.3|3445.8|3436.8|110
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3459|3450|3467|3458|3451.3|3442.3|98
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3460.8|3451.8|3466.5|3457.5|3456.8|3447.8|112
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3443.3|3437.3|3462.5|3453.3|3443|3437|248
1649228400000|2022-04-06 07:00:00|3443|3437|3462.5|3456.5|3462.5|3456.5|3439.8|3433.8|480
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3465|3459|3470|3464|3452.9|3446.9|611
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3468|3462|3473.3|3467.3|3464.5|3458.5|231
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3466|3460|3469.5|3463.5|3463.5|3457.5|258
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3468.5|3462.5|3470.5|3464.5|3464.8|3458.8|352
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3490.5|3484.5|3495|3489|3465.5|3459.5|881
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3488.3|3482.3|3498.3|3492.3|3485.3|3479.3|938
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3489.3|3483.3|3502.8|3496.8|3486.5|3480.5|934
1649257200000|2022-04-06 15:00:00|3489|3483|3458|3452|3490.3|3484.3|3439|3433|1397
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3446.5|3440.5|3462.5|3456.5|3444|3438|378
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3447.3|3438.3|3457.3|3446.5|3443.3|3434.3|219
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3456.8|3447.8|3458.8|3449.8|3446.8|3437.8|354
1649296800000|2022-04-07 02:00:00|3457|3448|3449.3|3440.3|3458.5|3449.5|3440.8|3431.8|181
1649300400000|2022-04-07 03:00:00|3449|3440|3448.3|3439.3|3449|3440|3435|3426|200
1649304000000|2022-04-07 04:00:00|3448|3439|3444.3|3435.3|3448|3439|3441.3|3432.3|162
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3439.8|3430.8|3446.5|3437.5|3431.8|3422.8|218
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3429|3423|3445|3436|3424|3414.3|428
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3393.3|3387.3|3442|3436|3371.3|3365.3|929
1649318400000|2022-04-07 08:00:00|3393|3387|3379.8|3373.8|3393.5|3387.5|3358.4|3352.4|1049
1649322000000|2022-04-07 09:00:00|3380|3374|3390|3384|3397.8|3391.8|3377.3|3371.3|466
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3391.8|3385.8|3401.3|3395.3|3387|3381|820
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3378.5|3372.5|3402.3|3396.3|3376.8|3370.8|806
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3350.3|3344.3|3384.3|3378.3|3344|3338|991
1649336400000|2022-04-07 13:00:00|3350|3344|3379|3373|3381.8|3375.8|3347.8|3341.8|1181
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3398|3392|3405.6|3399.6|3368.5|3362.5|1025
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3389|3383|3405|3399|3378.8|3372.5|880
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3399.5|3393.5|3400|3394|3389.3|3383.3|217
1649376000000|2022-04-08 00:00:00|3398|3389|3397.8|3388.8|3406.3|3396.8|3397|3388|134
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3402|3393|3405.3|3396.3|3396.3|3387.3|193
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3392.8|3383.8|3403.8|3394.8|3391.3|3382.3|160
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3397.5|3388.5|3397.5|3388.5|3391.5|3382.5|68
1649390400000|2022-04-08 04:00:00|3398|3389|3403.3|3394.3|3403.3|3394.3|3395.5|3386.5|101
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3406|3397|3421.3|3412.3|3402.3|3393.3|256
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3406.3|3400.3|3417|3408|3403.5|3394.5|301
1649401200000|2022-04-08 07:00:00|3407|3401|3427.3|3421.3|3428.3|3422.3|3405.3|3399.3|561
1649404800000|2022-04-08 08:00:00|3427|3421|3424|3418|3427.5|3421.5|3419.8|3413.8|308
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3422.3|3416.3|3430.3|3424.3|3418.8|3412.8|191
1649412000000|2022-04-08 10:00:00|3422|3416|3425.3|3419.3|3428|3422|3420.8|3414.8|378
1649415600000|2022-04-08 11:00:00|3425|3419|3421.5|3415.5|3428|3422|3418.5|3412.5|503
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3420.5|3414.5|3424.5|3418.5|3418.3|3412.3|372
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3385.5|3379.5|3424.8|3418.8|3381.5|3375.5|890
1649426400000|2022-04-08 14:00:00|3385|3379|3376.3|3370.3|3389|3383|3369.5|3363.5|887
1649430000000|2022-04-08 15:00:00|3376|3370|3382.3|3376.3|3385.1|3379.1|3362|3353.3|574
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.8|3380.8|3388.8|3382.8|3381.9|3375.9|213
1649030400000|2022-04-04 00:00:00|3453.5|3433.5|3475.3|3466.3|3477.5|3467.3|3453.5|3433.5|794
1649034000000|2022-04-04 01:00:00|3475.5|3466.5|3486|3477|3489.3|3478.5|3474|3465|321
1649037600000|2022-04-04 02:00:00|3485.3|3476.3|3479|3470|3486.3|3477.3|3479|3470|44
1649041200000|2022-04-04 03:00:00|3479.8|3470.8|3476.3|3467.3|3482.8|3473.3|3471.3|3462.3|219
1649044800000|2022-04-04 04:00:00|3475.8|3466.8|3476.8|3467.8|3480.3|3471.3|3472.5|3463.5|149
1649048400000|2022-04-04 05:00:00|3476.5|3467.5|3483.5|3474.5|3487.3|3478.3|3475.8|3466.8|121
1649052000000|2022-04-04 06:00:00|3483.8|3474.8|3466.3|3460.3|3486.5|3476.8|3465.3|3459.3|230
1649055600000|2022-04-04 07:00:00|3465.8|3459.8|3486|3480|3488.5|3482.5|3464.8|3458.8|488
1649059200000|2022-04-04 08:00:00|3486.3|3480.3|3492|3486|3503|3497|3485.8|3479.8|303
1649062800000|2022-04-04 09:00:00|3492.3|3486.3|3488.3|3482.3|3494.9|3488.9|3487.8|3481.8|112
1649066400000|2022-04-04 10:00:00|3488.5|3482.5|3489|3483|3493|3487|3484.8|3478.8|100
1649070000000|2022-04-04 11:00:00|3489.3|3483.3|3471.5|3465.5|3494.8|3488.8|3469.9|3462|262
1649073600000|2022-04-04 12:00:00|3471.8|3465.8|3489.5|3483.5|3489.5|3483.5|3465.3|3459.3|789
1649077200000|2022-04-04 13:00:00|3490|3484|3485|3479|3496.3|3490.3|3476.5|3466.3|1117
1649080800000|2022-04-04 14:00:00|3485.3|3479.3|3485.8|3479.8|3495.5|3489.5|3479|3473|1165
1649084400000|2022-04-04 15:00:00|3488|3482|3437.8|3431.8|3493|3487|3437.8|3431.8|961
1649088000000|2022-04-04 16:00:00|3438.3|3432.3|3423.8|3417.8|3444.3|3438.3|3416.8|3410.8|432
1649116800000|2022-04-05 00:00:00|3416.5|3407.5|3454.5|3445.5|3454.8|3445.8|3415|3405.3|176
1649120400000|2022-04-05 01:00:00|3454.8|3445.8|3468.5|3459.5|3469.8|3460.8|3453.3|3444.3|73
1649124000000|2022-04-05 02:00:00|3469|3460|3467.8|3458.8|3469|3460|3467|3458|32
1649127600000|2022-04-05 03:00:00|3467.5|3458.5|3467.5|3458.5|3467.8|3458.8|3463|3454|32
1649131200000|2022-04-05 04:00:00|3467.8|3458.8|3472.8|3463.8|3476.3|3466.3|3467.5|3458.5|58
1649134800000|2022-04-05 05:00:00|3473.3|3464.3|3469.3|3460.3|3478|3469|3469|3458.8|60
1649138400000|2022-04-05 06:00:00|3469|3460|3454.5|3448.5|3474|3465|3451.8|3442.8|165
1649142000000|2022-04-05 07:00:00|3454.3|3448.3|3483.8|3477.8|3490.5|3484.5|3448.5|3442.5|539
1649145600000|2022-04-05 08:00:00|3484|3478|3486.5|3480.5|3491|3485|3468|3462|534
1649149200000|2022-04-05 09:00:00|3482.8|3476.8|3477.5|3471.5|3482.8|3476.8|3473|3467|293
1649152800000|2022-04-05 10:00:00|3477.3|3471.3|3484.3|3478.3|3488.8|3482.8|3472.5|3466.5|493
1649156400000|2022-04-05 11:00:00|3485.8|3479.8|3453.5|3446.5|3486|3480|3443.6|3437.6|501
1649160000000|2022-04-05 12:00:00|3453.8|3446.8|3485|3479|3485.8|3479.8|3452.8|3446.8|577
1649163600000|2022-04-05 13:00:00|3485.3|3479.3|3512.8|3506.8|3513|3507|3482.3|3476.3|530
1649167200000|2022-04-05 14:00:00|3513|3507|3485.8|3479.8|3517.8|3511.8|3466.3|3460.3|962
1649170800000|2022-04-05 15:00:00|3486|3480|3459.3|3453.3|3499.5|3493.5|3455.5|3449.5|714
1649174400000|2022-04-05 16:00:00|3459.5|3453.5|3457|3451|3464.5|3458.5|3451|3445|264
1649203200000|2022-04-06 00:00:00|3457.5|3448.5|3458.3|3449.3|3465.8|3456.8|3456.8|3447.8|120
1649206800000|2022-04-06 01:00:00|3457.8|3448.8|3448|3439|3462.8|3453.3|3447.5|3437.8|323
1649210400000|2022-04-06 02:00:00|3448.3|3439.3|3446.8|3437.8|3457.8|3448.8|3432.3|3422|301
1649214000000|2022-04-06 03:00:00|3446.5|3437.5|3451|3442|3452.3|3443.3|3445.8|3436.8|110
1649217600000|2022-04-06 04:00:00|3451.3|3442.3|3459|3450|3467|3458|3451.3|3442.3|98
1649221200000|2022-04-06 05:00:00|3458.5|3449.5|3460.8|3451.8|3466.5|3457.5|3456.8|3447.8|112
1649224800000|2022-04-06 06:00:00|3460.5|3451.5|3443.3|3437.3|3462.5|3453.3|3443|3437|248
1649228400000|2022-04-06 07:00:00|3443|3437|3462.5|3456.5|3462.5|3456.5|3439.8|3433.8|480
1649232000000|2022-04-06 08:00:00|3462.8|3456.8|3465|3459|3470|3464|3452.9|3446.9|611
1649235600000|2022-04-06 09:00:00|3465.5|3459.5|3468|3462|3473.3|3467.3|3464.5|3458.5|231
1649239200000|2022-04-06 10:00:00|3467.8|3461.8|3466|3460|3469.5|3463.5|3463.5|3457.5|258
1649242800000|2022-04-06 11:00:00|3465.8|3459.8|3468.5|3462.5|3470.5|3464.5|3464.8|3458.8|352
1649246400000|2022-04-06 12:00:00|3468.3|3462.3|3490.5|3484.5|3495|3489|3465.5|3459.5|881
1649250000000|2022-04-06 13:00:00|3490.3|3484.3|3488.3|3482.3|3498.3|3492.3|3485.3|3479.3|938
1649253600000|2022-04-06 14:00:00|3488.5|3482.5|3489.3|3483.3|3502.8|3496.8|3486.5|3480.5|934
1649257200000|2022-04-06 15:00:00|3489|3483|3458|3452|3490.3|3484.3|3439|3433|1397
1649260800000|2022-04-06 16:00:00|3458.5|3452.5|3446.5|3440.5|3462.5|3456.5|3444|3438|378
1649289600000|2022-04-07 00:00:00|3453.3|3444.3|3447.3|3438.3|3457.3|3446.5|3443.3|3434.3|219
1649293200000|2022-04-07 01:00:00|3446.8|3437.8|3456.8|3447.8|3458.8|3449.8|3446.8|3437.8|354
1649296800000|2022-04-07 02:00:00|3457|3448|3449.3|3440.3|3458.5|3449.5|3440.8|3431.8|181
1649300400000|2022-04-07 03:00:00|3449|3440|3448.3|3439.3|3449|3440|3435|3426|200
1649304000000|2022-04-07 04:00:00|3448|3439|3444.3|3435.3|3448|3439|3441.3|3432.3|162
1649307600000|2022-04-07 05:00:00|3444.5|3435.5|3439.8|3430.8|3446.5|3437.5|3431.8|3422.8|218
1649311200000|2022-04-07 06:00:00|3439.3|3430.3|3429|3423|3445|3436|3424|3414.3|428
1649314800000|2022-04-07 07:00:00|3428.8|3422.8|3393.3|3387.3|3442|3436|3371.3|3365.3|929
1649318400000|2022-04-07 08:00:00|3393|3387|3379.8|3373.8|3393.5|3387.5|3358.4|3352.4|1049
1649322000000|2022-04-07 09:00:00|3380|3374|3390|3384|3397.8|3391.8|3377.3|3371.3|466
1649325600000|2022-04-07 10:00:00|3390.3|3384.3|3391.8|3385.8|3401.3|3395.3|3387|3381|820
1649329200000|2022-04-07 11:00:00|3391.5|3385.5|3378.5|3372.5|3402.3|3396.3|3376.8|3370.8|806
1649332800000|2022-04-07 12:00:00|3379.5|3373.5|3350.3|3344.3|3384.3|3378.3|3344|3338|991
1649336400000|2022-04-07 13:00:00|3350|3344|3379|3373|3381.8|3375.8|3347.8|3341.8|1181
1649340000000|2022-04-07 14:00:00|3379.5|3373.5|3398|3392|3405.6|3399.6|3368.5|3362.5|1025
1649343600000|2022-04-07 15:00:00|3398.3|3392.3|3389|3383|3405|3399|3378.8|3372.5|880
1649347200000|2022-04-07 16:00:00|3389.3|3383.3|3399.5|3393.5|3400|3394|3389.3|3383.3|217
1649376000000|2022-04-08 00:00:00|3398|3389|3397.8|3388.8|3406.3|3396.8|3397|3388|134
1649379600000|2022-04-08 01:00:00|3397.3|3388.3|3402|3393|3405.3|3396.3|3396.3|3387.3|193
1649383200000|2022-04-08 02:00:00|3402.8|3393.8|3392.8|3383.8|3403.8|3394.8|3391.3|3382.3|160
1649386800000|2022-04-08 03:00:00|3392.5|3383.5|3397.5|3388.5|3397.5|3388.5|3391.5|3382.5|68
1649390400000|2022-04-08 04:00:00|3398|3389|3403.3|3394.3|3403.3|3394.3|3395.5|3386.5|101
1649394000000|2022-04-08 05:00:00|3403.5|3394.5|3406|3397|3421.3|3412.3|3402.3|3393.3|256
1649397600000|2022-04-08 06:00:00|3405.8|3396.8|3406.3|3400.3|3417|3408|3403.5|3394.5|301
1649401200000|2022-04-08 07:00:00|3407|3401|3427.3|3421.3|3428.3|3422.3|3405.3|3399.3|561
1649404800000|2022-04-08 08:00:00|3427|3421|3424|3418|3427.5|3421.5|3419.8|3413.8|308
1649408400000|2022-04-08 09:00:00|3424.8|3418.8|3422.3|3416.3|3430.3|3424.3|3418.8|3412.8|191
1649412000000|2022-04-08 10:00:00|3422|3416|3425.3|3419.3|3428|3422|3420.8|3414.8|378
1649415600000|2022-04-08 11:00:00|3425|3419|3421.5|3415.5|3428|3422|3418.5|3412.5|503
1649419200000|2022-04-08 12:00:00|3421.3|3415.3|3420.5|3414.5|3424.5|3418.5|3418.3|3412.3|372
1649422800000|2022-04-08 13:00:00|3420.3|3414.3|3385.5|3379.5|3424.8|3418.8|3381.5|3375.5|890
1649426400000|2022-04-08 14:00:00|3385|3379|3376.3|3370.3|3389|3383|3369.5|3363.5|887
1649430000000|2022-04-08 15:00:00|3376|3370|3382.3|3376.3|3385.1|3379.1|3362|3353.3|574
1649433600000|2022-04-08 16:00:00|3382.8|3376.8|3386.8|3380.8|3388.8|3382.8|3381.9|3375.9|213
1649635200000|2022-04-11 00:00:00|3382.8|3367.8|3368|3359|3382.8|3369|3361|3352|119
1649638800000|2022-04-11 01:00:00|3367.5|3358.5|3344.8|3335.8|3367.5|3358.5|3336.8|3327.8|445
1649642400000|2022-04-11 02:00:00|3345.3|3336.3|3344.5|3335.5|3352|3343|3334|3325|427
1649646000000|2022-04-11 03:00:00|3344.8|3335.8|3342.3|3333.3|3349.8|3340.8|3340.3|3331.3|399
1649649600000|2022-04-11 04:00:00|3342|3333|3338.8|3329.8|3342|3333|3337.8|3328.8|131
1649653200000|2022-04-11 05:00:00|3339.3|3330.3|3318.5|3309.5|3342.3|3333.3|3317.5|3308|236
1649656800000|2022-04-11 06:00:00|3320.3|3311.3|3292.3|3286.3|3327.3|3318.3|3291.5|3282.3|788
1649660400000|2022-04-11 07:00:00|3292|3286|3314.8|3308.8|3316|3310|3260.5|3254.5|1403
1649664000000|2022-04-11 08:00:00|3314|3308|3309.5|3303.5|3315.3|3309.3|3287.3|3281.3|1032
1649667600000|2022-04-11 09:00:00|3309.3|3303.3|3308.8|3302.8|3315.5|3309.5|3302.3|3296.3|321
1649671200000|2022-04-11 10:00:00|3308|3302|3276|3270|3309.8|3303.8|3273.5|3267.5|555
1649674800000|2022-04-11 11:00:00|3275.3|3269.3|3248.8|3242.8|3277|3271|3243.3|3237.3|882
1649678400000|2022-04-11 12:00:00|3249.3|3243.3|3263.8|3257.8|3271|3265|3243|3237|855
1649682000000|2022-04-11 13:00:00|3263.5|3257.5|3233|3227|3270.8|3264.8|3229.3|3223.3|1275
1649685600000|2022-04-11 14:00:00|3233.3|3227.3|3229|3223|3245|3239|3224.5|3218.5|968
1649689200000|2022-04-11 15:00:00|3228.8|3222.8|3240.5|3234.5|3259.8|3253.8|3226.3|3220.3|1174
1649692800000|2022-04-11 16:00:00|3240|3234|3243.5|3237|3246.8|3240.8|3237.3|3231.3|320
1649721600000|2022-04-12 00:00:00|3265|3256|3261.8|3252.8|3268.3|3258.5|3259.8|3250.8|219
1649725200000|2022-04-12 01:00:00|3262.3|3253.3|3277|3268|3277.8|3268.8|3261.3|3252.3|338
1649728800000|2022-04-12 02:00:00|3277.5|3268.5|3289.5|3280.5|3292.3|3283.3|3276.5|3267.5|339
1649732400000|2022-04-12 03:00:00|3289.8|3280.8|3278.8|3269.8|3291.8|3282.5|3275.3|3266.3|491
1649736000000|2022-04-12 04:00:00|3278.3|3269.3|3279.5|3270.5|3281.8|3272.3|3268.5|3259.3|314
1649739600000|2022-04-12 05:00:00|3279.8|3270.8|3272.8|3263.8|3287.3|3278.3|3272.5|3263.5|317
1649743200000|2022-04-12 06:00:00|3272.3|3263.3|3284.8|3278.8|3287.5|3281|3267.8|3258.8|298
1649746800000|2022-04-12 07:00:00|3285|3279|3275.3|3269.3|3286.8|3280.8|3273.5|3267.5|498
1649750400000|2022-04-12 08:00:00|3275|3269|3241.8|3235.8|3275|3269|3235.3|3229.3|1229
1649754000000|2022-04-12 09:00:00|3242|3236|3237.8|3231.8|3250.5|3244.5|3235|3229|825
1649757600000|2022-04-12 10:00:00|3237.5|3231.5|3239.5|3233.5|3242.3|3236.3|3235.3|3229.3|513
1649761200000|2022-04-12 11:00:00|3239.3|3233.3|3240.5|3234.5|3241.5|3235.5|3229.5|3223.5|576
1649764800000|2022-04-12 12:00:00|3241.3|3235.3|3239.8|3233.8|3250.3|3244.3|3234.5|3228.5|950
1649768400000|2022-04-12 13:00:00|3239.5|3233.5|3245.5|3239.5|3245.9|3239.9|3232.5|3226.5|856
1649772000000|2022-04-12 14:00:00|3245.3|3239.3|3255.8|3249.8|3267.8|3261.8|3243.5|3237.5|887
1649775600000|2022-04-12 15:00:00|3256|3250|3269.3|3263.3|3279.8|3273.8|3248.8|3242.8|1029
1649779200000|2022-04-12 16:00:00|3269.5|3263.5|3274.3|3268.3|3275.8|3269.8|3268.5|3262.5|298
1649808000000|2022-04-13 00:00:00|3279|3270|3280.8|3271.8|3283.8|3274.8|3274|3264.3|144
1649811600000|2022-04-13 01:00:00|3280.3|3271.3|3282.5|3273.5|3282.5|3273.5|3260.3|3251.3|354
1649815200000|2022-04-13 02:00:00|3282|3273|3292.3|3283.3|3293.3|3284|3275.5|3264.5|205
1649818800000|2022-04-13 03:00:00|3292.8|3283.8|3289.5|3280.5|3297.8|3288.8|3284.5|3275.5|251
1649822400000|2022-04-13 04:00:00|3290|3281|3293.8|3284.8|3293.8|3284.8|3288|3278.3|86
1649826000000|2022-04-13 05:00:00|3293.5|3284.5|3307.8|3298.8|3313|3303.3|3290|3281|285
1649829600000|2022-04-13 06:00:00|3307.3|3298.3|3283.5|3277.5|3307.3|3298.3|3283.3|3274.5|417
1649833200000|2022-04-13 07:00:00|3283.3|3277.3|3268.3|3262.3|3283.3|3277.3|3263|3257|577
1649836800000|2022-04-13 08:00:00|3267.8|3261.8|3277.8|3271.8|3279.3|3273.3|3262.5|3256.5|343
1649840400000|2022-04-13 09:00:00|3277.5|3271.5|3270.5|3264.5|3280.3|3274.3|3268.3|3262.3|290
1649844000000|2022-04-13 10:00:00|3270.3|3264.3|3246.3|3240.3|3273.5|3267.5|3244.3|3238.3|397
1649847600000|2022-04-13 11:00:00|3246|3240|3243.5|3237.5|3264.8|3258.8|3239.4|3233.4|648
1649851200000|2022-04-13 12:00:00|3242.5|3236.5|3242.3|3236.3|3251|3244.4|3239|3233|674
1649854800000|2022-04-13 13:00:00|3241.8|3235.8|3237.3|3231.3|3256.3|3250.3|3231|3225|956
1649858400000|2022-04-13 14:00:00|3237.8|3231.8|3244|3238|3245.3|3239.3|3227.5|3221.5|796
1649862000000|2022-04-13 15:00:00|3243.8|3237.8|3241|3235|3256.5|3250.5|3234.5|3228.5|604
1649865600000|2022-04-13 16:00:00|3240.8|3234.8|3258.8|3252.8|3259.8|3253.8|3240.3|3234.3|263
1649894400000|2022-04-14 00:00:00|3256.3|3247.3|3258|3249|3262.5|3253.3|3254.3|3245.3|116
1649898000000|2022-04-14 01:00:00|3257.5|3248.5|3256.5|3247.5|3262|3253|3253.3|3244.3|377
1649901600000|2022-04-14 02:00:00|3257|3248|3261.5|3252.5|3263.8|3254.8|3252.8|3243.8|306
1649905200000|2022-04-14 03:00:00|3261.8|3252.8|3258|3249|3262.8|3253.8|3252.5|3243.5|195
1649908800000|2022-04-14 04:00:00|3258.3|3249.3|3261.8|3252.8|3262.3|3253.3|3258.3|3249.3|74
1649912400000|2022-04-14 05:00:00|3262|3253|3262.5|3253.5|3262.8|3253.8|3256.8|3247.8|80
1649916000000|2022-04-14 06:00:00|3262.3|3253.3|3256|3250|3263.5|3254.5|3252.8|3243.8|241
1649919600000|2022-04-14 07:00:00|3256.3|3250.3|3261.3|3255.3|3270.8|3264.8|3250|3244|479
1649923200000|2022-04-14 08:00:00|3261.5|3255.5|3270.8|3264.8|3277|3271|3260|3254|353
1649926800000|2022-04-14 09:00:00|3270.3|3264.3|3278.5|3272.5|3282.3|3276.3|3267.8|3261.8|360
1649930400000|2022-04-14 10:00:00|3279|3273|3282|3276|3283.3|3277.3|3271.3|3265.3|297
1649934000000|2022-04-14 11:00:00|3282.3|3276.3|3268|3262|3300.5|3294.5|3265.8|3259.8|605
1649937600000|2022-04-14 12:00:00|3268.5|3262.5|3269.8|3263.8|3275.8|3269.8|3262|3256|432
1649941200000|2022-04-14 13:00:00|3269|3263|3273.5|3267.5|3275.5|3269.5|3244.3|3238.3|862
1649944800000|2022-04-14 14:00:00|3271.5|3265.5|3291.8|3285.8|3294|3288|3269|3263|622
1649948400000|2022-04-14 15:00:00|3292|3286|3287.5|3281.5|3294.5|3288.5|3283.3|3277.3|527
1649952000000|2022-04-14 16:00:00|3287|3281|3296.5|3290.5|3296.8|3290.8|3286.3|3280.3|192
1650326400000|2022-04-19 00:00:00|3311.3|3302.3|3337.5|3328.5|3339|3330|3308|3299|261
1650330000000|2022-04-19 01:00:00|3337.8|3328.8|3345.5|3336.5|3349|3340|3329.3|3320.3|362
1650333600000|2022-04-19 02:00:00|3346|3337|3348.8|3339.8|3354.5|3345.5|3343.8|3334.5|296
1650337200000|2022-04-19 03:00:00|3349|3340|3345.8|3336.8|3351|3342|3334.8|3325.8|291
1650340800000|2022-04-19 04:00:00|3345.5|3336.5|3347.3|3338.3|3359|3350|3345.5|3336.5|134
1650344400000|2022-04-19 05:00:00|3347.8|3338.8|3349|3340|3354.3|3345.3|3345.3|3336.3|115
1650348000000|2022-04-19 06:00:00|3348.8|3339.8|3344.5|3338.5|3352.3|3343.3|3342.5|3333.5|184
1650351600000|2022-04-19 07:00:00|3344.3|3338.3|3346.6|3340.6|3352.3|3346.3|3343.3|3337.3|326
1650355200000|2022-04-19 08:00:00|3346.8|3340.8|3334.5|3328.5|3349.3|3343.3|3331.8|3325.8|302
1650358800000|2022-04-19 09:00:00|3333.3|3327.3|3327.5|3321.5|3335.5|3329.5|3324|3318|344
1650362400000|2022-04-19 10:00:00|3327.8|3321.8|3328.5|3322.5|3335.5|3329.5|3327.8|3321.8|251
1650366000000|2022-04-19 11:00:00|3328.8|3322.8|3326.5|3320.5|3330.8|3324.8|3320.5|3314.5|315
1650369600000|2022-04-19 12:00:00|3326.8|3320.8|3309.5|3303.5|3329.8|3323.8|3308.5|3302.5|420
1650373200000|2022-04-19 13:00:00|3309.3|3303.3|3277.3|3271.3|3310|3304|3266|3260|1213
1650376800000|2022-04-19 14:00:00|3277.5|3271.5|3278|3272|3281.5|3275.5|3267.8|3261.8|567
1650380400000|2022-04-19 15:00:00|3277.8|3271.8|3247|3241|3280.8|3274.8|3241.8|3235.8|787
1650384000000|2022-04-19 16:00:00|3247.3|3241.3|3257.5|3251.5|3266.5|3260.5|3244.5|3238.5|409
1650412800000|2022-04-20 00:00:00|3262.4|3256.4|3257.5|3251.5|3262.5|3256.5|3250.3|3244.3|350
1650416400000|2022-04-20 01:00:00|3257.8|3251.8|3270.8|3264.8|3274.8|3268.8|3257|3251|654
1650420000000|2022-04-20 02:00:00|3270.5|3264.5|3264.5|3258.5|3273|3267|3257.3|3251.3|301
1650423600000|2022-04-20 03:00:00|3264.3|3258.3|3254.5|3248.5|3269.3|3263.3|3253.5|3247.5|326
1650427200000|2022-04-20 04:00:00|3254|3248|3252.3|3246.3|3255|3249|3246.5|3240.5|100
1650430800000|2022-04-20 05:00:00|3252|3246|3253.3|3247.3|3266.3|3260.3|3247.5|3241.5|274
1650434400000|2022-04-20 06:00:00|3253|3247|3256.8|3250.8|3256.8|3250.8|3245.5|3239.5|422
1650438000000|2022-04-20 07:00:00|3256.5|3250.5|3242.3|3236.3|3258|3252|3234.6|3228.6|546
1650441600000|2022-04-20 08:00:00|3243|3237|3233.5|3227.5|3243.5|3237.5|3230.3|3224.3|425
1650445200000|2022-04-20 09:00:00|3233.8|3227.8|3239.3|3233.3|3241.5|3235.5|3229|3223|234
1650448800000|2022-04-20 10:00:00|3239.5|3233.5|3246.3|3240.3|3249.8|3243.8|3232|3226|240
1650452400000|2022-04-20 11:00:00|3246|3240|3251|3245|3254.8|3248.8|3236.3|3230.3|482
1650456000000|2022-04-20 12:00:00|3251.3|3245.3|3257.8|3251.8|3267.8|3261.8|3247.5|3241.5|609
1650459600000|2022-04-20 13:00:00|3257.5|3251.5|3261.8|3255.8|3262|3256|3248|3242|697
1650463200000|2022-04-20 14:00:00|3262|3256|3261|3255|3271|3265|3255.8|3249.8|381
1650466800000|2022-04-20 15:00:00|3261.3|3255.3|3276.8|3270.8|3281.1|3275.1|3258.8|3252.8|616
1650470400000|2022-04-20 16:00:00|3277|3271|3272.3|3266.3|3277|3271|3266.5|3260.5|228
1650499200000|2022-04-21 00:00:00|3269.3|3263.3|3275.5|3269.5|3275.5|3269.5|3263.5|3257.5|99
1650502800000|2022-04-21 01:00:00|3275.8|3269.8|3280.8|3274.8|3282.8|3276.8|3275.3|3269.3|228
1650506400000|2022-04-21 02:00:00|3280.5|3274.5|3280.5|3274.5|3287.3|3281.3|3277.5|3271.5|242
1650510000000|2022-04-21 03:00:00|3280.3|3274.3|3273.3|3267.3|3280.3|3274.3|3272.3|3266.3|156
1650513600000|2022-04-21 04:00:00|3273.5|3267.5|3269|3263|3273.8|3267.8|3268|3262|144
1650517200000|2022-04-21 05:00:00|3269.3|3263.3|3266.5|3260.5|3274|3268|3264.8|3258.8|242
1650520800000|2022-04-21 06:00:00|3266.8|3260.8|3266.8|3260.8|3269.5|3263.5|3262.8|3256.8|239
1650524400000|2022-04-21 07:00:00|3266.5|3260.5|3292.8|3286.8|3297.3|3291.3|3251.5|3245.5|631
1650528000000|2022-04-21 08:00:00|3293|3287|3291.8|3285.8|3297.8|3291.8|3284|3278|562
1650531600000|2022-04-21 09:00:00|3292|3286|3277.3|3271.3|3292|3286|3276|3270|301
1650535200000|2022-04-21 10:00:00|3278|3272|3291.5|3285.5|3291.5|3285.5|3275.3|3269.3|330
1650538800000|2022-04-21 11:00:00|3292|3286|3283.8|3277.8|3297.3|3291.3|3283|3277|594
1650542400000|2022-04-21 12:00:00|3284.3|3278.3|3294.5|3288.5|3297.3|3291.3|3283.5|3277.5|627
1650546000000|2022-04-21 13:00:00|3294.3|3288.3|3290|3284|3299.5|3293.5|3283|3277|974
1650549600000|2022-04-21 14:00:00|3289.8|3283.8|3295.5|3289.5|3299.3|3293.3|3285.3|3279.3|696
1650553200000|2022-04-21 15:00:00|3295.8|3289.8|3306.5|3300.5|3307.3|3301.3|3284|3278|919
1650556800000|2022-04-21 16:00:00|3306.3|3300.3|3305.9|3299.9|3315.8|3309.8|3302.9|3296.9|292
1650585600000|2022-04-22 00:00:00|3307.3|3301.3|3300.5|3294.5|3309.5|3303.5|3299|3293|194
1650589200000|2022-04-22 01:00:00|3300|3294|3308.3|3302.3|3311|3305|3294|3288|287
1650592800000|2022-04-22 02:00:00|3308.5|3302.5|3295.8|3289.8|3309|3303|3294.5|3288.5|101
1650596400000|2022-04-22 03:00:00|3296|3290|3303|3297|3303|3297|3294.5|3288.5|175
1650600000000|2022-04-22 04:00:00|3302.8|3296.8|3302.3|3296.3|3302.8|3296.8|3298.3|3292.3|58
1650603600000|2022-04-22 05:00:00|3302.5|3296.5|3309.5|3303.5|3309.8|3303.8|3296.5|3290.5|149
1650607200000|2022-04-22 06:00:00|3309.8|3303.8|3296.5|3290.5|3314.8|3308.8|3295.8|3289.8|558
1650610800000|2022-04-22 07:00:00|3296.3|3290.3|3314.5|3308.5|3315.5|3309.5|3289.8|3283.8|610
1650614400000|2022-04-22 08:00:00|3314.8|3308.8|3295|3289|3315.5|3309.5|3289.3|3283.3|730
1650618000000|2022-04-22 09:00:00|3294.8|3288.8|3277.5|3271.5|3296.3|3290.3|3262.5|3256.5|469
1650621600000|2022-04-22 10:00:00|3278.4|3272.4|3274.8|3268.8|3284|3278|3268.8|3262.8|446
1650625200000|2022-04-22 11:00:00|3275.5|3269.5|3264.3|3258.3|3284|3278|3263.3|3257.3|447
1650628800000|2022-04-22 12:00:00|3265|3259|3267|3261|3271.5|3265.5|3260.5|3254.5|555
1650632400000|2022-04-22 13:00:00|3267.3|3261.3|3255.8|3249.8|3267.5|3261.5|3238.8|3232.8|773
1650636000000|2022-04-22 14:00:00|3256|3250|3246.8|3240.8|3263|3257|3245.3|3239.3|559
1650639600000|2022-04-22 15:00:00|3246.3|3240.3|3239.3|3233.3|3252|3246|3237.8|3231.8|743
1650643200000|2022-04-22 16:00:00|3239|3233|3249.6|3243.6|3250.4|3244.4|3233.5|3227.5|308
1650844800000|2022-04-25 00:00:00|3253|3238|3233.5|3227.5|3253|3238|3231.1|3225.1|179
1650848400000|2022-04-25 01:00:00|3233.8|3227.8|3192|3186|3239.3|3233.3|3187|3181|648
1650852000000|2022-04-25 02:00:00|3191.3|3185.3|3176|3170|3194|3188|3159.5|3153.5|647
1650855600000|2022-04-25 03:00:00|3175.8|3169.8|3182|3176|3185.5|3179.5|3175.3|3169.3|175
1650859200000|2022-04-25 04:00:00|3182.3|3176.3|3185.5|3179.5|3186.5|3180.5|3182.3|3176.3|60
1650862800000|2022-04-25 05:00:00|3185.3|3179.3|3156.3|3150.3|3187.5|3181.5|3155.5|3149.5|330
1650866400000|2022-04-25 06:00:00|3156.5|3150.5|3169.3|3163.3|3170|3164|3139.8|3133.8|842
1650870000000|2022-04-25 07:00:00|3169|3163|3146.3|3140.3|3187.4|3181.4|3141.4|3135.4|804
1650873600000|2022-04-25 08:00:00|3146|3140|3080|3074|3146.3|3140.3|3066|3060|854
1650877200000|2022-04-25 09:00:00|3080.3|3074.3|3104.3|3098.3|3115.5|3109.5|3075|3069|554
1650880800000|2022-04-25 10:00:00|3104|3098|3106.3|3100.3|3112.5|3106.5|3094.3|3088.3|471
1650884400000|2022-04-25 11:00:00|3106|3100|3106.8|3100.8|3127.5|3121.5|3100.8|3094.8|885
1650888000000|2022-04-25 12:00:00|3106.5|3100.5|3126.3|3120.3|3127.3|3121.3|3094.8|3088.8|781
1650891600000|2022-04-25 13:00:00|3126|3120|3100.3|3094.3|3128.1|3122.1|3097.5|3091.5|933
1650895200000|2022-04-25 14:00:00|3100|3094|3101.5|3095.5|3103.3|3097.3|3095.8|3089.8|557
1650898800000|2022-04-25 15:00:00|3101.3|3095.3|3089|3083|3104.8|3098.8|3083|3077|692
1650902400000|2022-04-25 16:00:00|3088.8|3082.8|3102.1|3096.1|3109|3103|3088.8|3082.8|311
1650931200000|2022-04-26 00:00:00|3097|3091|3118|3112|3121|3115|3095.8|3089.8|186
1650934800000|2022-04-26 01:00:00|3117.8|3111.8|3108.8|3102.8|3121.5|3115.5|3108|3102|606
1650938400000|2022-04-26 02:00:00|3108|3102|3132|3126|3134.3|3128.3|3098.3|3092.3|500
1650942000000|2022-04-26 03:00:00|3131.8|3125.8|3137|3131|3141.8|3135.8|3131.5|3125.5|210
1650945600000|2022-04-26 04:00:00|3136.8|3130.8|3135|3129|3136.8|3130.8|3130.8|3124.8|118
1650949200000|2022-04-26 05:00:00|3134.8|3128.8|3119.8|3113.8|3135|3129|3118.3|3112.3|329
1650952800000|2022-04-26 06:00:00|3119.5|3113.5|3120|3114|3125.5|3119.5|3108|3102|579
1650956400000|2022-04-26 07:00:00|3119.8|3113.8|3109|3103|3133.3|3127.3|3105.8|3099.8|737
1650960000000|2022-04-26 08:00:00|3108.8|3102.8|3116.8|3110.8|3123|3117|3108.5|3102.5|561
1650963600000|2022-04-26 09:00:00|3116.5|3110.5|3125.3|3119.3|3139.8|3133.8|3113.5|3107.5|340
1650967200000|2022-04-26 10:00:00|3125|3119|3146.3|3140.3|3160.5|3154.5|3125|3119|489
1650970800000|2022-04-26 11:00:00|3146|3140|3121.5|3115.5|3147.5|3141.5|3120.8|3114.8|487
1650974400000|2022-04-26 12:00:00|3121.3|3115.3|3091.3|3085.3|3122|3116|3090.3|3084.3|542
1650978000000|2022-04-26 13:00:00|3091.8|3085.8|3077.3|3071.3|3097|3091|3072.8|3066.8|1089
1650981600000|2022-04-26 14:00:00|3077.5|3071.5|3075.3|3069.3|3079|3073|3041.5|3035.5|1234
1650985200000|2022-04-26 15:00:00|3075.5|3069.5|3078|3072|3083.5|3077.5|3057.3|3051.3|1034
1650988800000|2022-04-26 16:00:00|3077.8|3071.8|3090.1|3084.1|3092.5|3086.5|3077|3071|260
1651017600000|2022-04-27 00:00:00|3075.8|3069.8|3076.8|3070.8|3082|3076|3068.8|3062.8|192
1651021200000|2022-04-27 01:00:00|3076|3070|3092.3|3086.3|3094.8|3088.8|3076|3070|480
1651024800000|2022-04-27 02:00:00|3092.5|3086.5|3083.3|3077.3|3092.8|3086.8|3081.8|3075.8|312
1651028400000|2022-04-27 03:00:00|3083|3077|3067.3|3061.3|3083|3077|3066|3060|227
1651032000000|2022-04-27 04:00:00|3067|3061|3064.3|3058.3|3067|3061|3059.5|3053.5|83
1651035600000|2022-04-27 05:00:00|3064.5|3058.5|3083.8|3077.8|3085.5|3079.5|3064.5|3058.5|490
1651039200000|2022-04-27 06:00:00|3084.3|3078.3|3101|3095|3106.5|3100.5|3083.5|3077.3|334
1651042800000|2022-04-27 07:00:00|3100.8|3094.8|3095|3089|3115.8|3109.8|3085.5|3079.5|716
1651046400000|2022-04-27 08:00:00|3094.8|3088.8|3118.3|3112.3|3120|3114|3092.3|3086.3|614
1651050000000|2022-04-27 09:00:00|3118|3112|3109.3|3103.3|3119.3|3113.3|3105.5|3099.5|291
1651053600000|2022-04-27 10:00:00|3109|3103|3104.8|3098.8|3112.3|3106.3|3100.8|3094.8|374
1651057200000|2022-04-27 11:00:00|3105|3099|3113.5|3107.5|3117.3|3111.3|3104|3098|624
1651060800000|2022-04-27 12:00:00|3113.8|3107.8|3110.5|3104.5|3119.5|3113.5|3103.5|3097.5|508
1651064400000|2022-04-27 13:00:00|3110.3|3104.3|3106.3|3100.3|3112.8|3106.8|3095.8|3089.8|793
1651068000000|2022-04-27 14:00:00|3106.5|3100.5|3099.3|3093.3|3112|3106|3091|3085|810
1651071600000|2022-04-27 15:00:00|3099.8|3093.8|3105.8|3099.8|3108.8|3102.8|3086.9|3080.9|800
1651075200000|2022-04-27 16:00:00|3106.3|3100.3|3110|3104|3113|3107|3105.3|3099.3|220
1651104000000|2022-04-28 00:00:00|3105.5|3099.5|3109.8|3103.8|3111.9|3105.9|3105.5|3099.5|107
1651107600000|2022-04-28 01:00:00|3110|3104|3111|3105|3118.3|3112.3|3107|3101|190
1651111200000|2022-04-28 02:00:00|3110.8|3104.8|3113|3107|3116.3|3110.3|3110.1|3104.1|142
1651114800000|2022-04-28 03:00:00|3113.5|3107.5|3093|3087|3113.5|3107.5|3093|3087|147
1651118400000|2022-04-28 04:00:00|3093.3|3087.3|3094.8|3088.8|3095|3089|3093.3|3087.3|35
1651122000000|2022-04-28 05:00:00|3094.5|3088.5|3087|3081|3094.8|3088.8|3077.3|3071.3|124
1651125600000|2022-04-28 06:00:00|3086.8|3080.8|3096.5|3090.5|3103.6|3097.6|3085.8|3079.8|285
1651129200000|2022-04-28 07:00:00|3096.8|3090.8|3122.5|3116.5|3129.5|3123.5|3095.3|3089.3|303
1651132800000|2022-04-28 08:00:00|3122.8|3116.8|3121|3115|3136.8|3130.8|3116.8|3110.8|433
1651136400000|2022-04-28 09:00:00|3120.8|3114.8|3118.5|3112.5|3125.8|3119.8|3116|3110|134
1651140000000|2022-04-28 10:00:00|3118.8|3112.8|3112|3106|3128.5|3122.5|3109.8|3103.8|318
1651143600000|2022-04-28 11:00:00|3112.3|3106.3|3088.8|3082.8|3112.3|3106.3|3085|3079|356
1651147200000|2022-04-28 12:00:00|3088.3|3082.3|3081.5|3075.5|3093.5|3087.5|3059.8|3053.8|828
1651150800000|2022-04-28 13:00:00|3081.3|3075.3|3053|3047|3081.5|3075.5|3049.3|3043.3|681
1651154400000|2022-04-28 14:00:00|3053.3|3047.3|3041.8|3035.8|3065.3|3059.3|3040|3034|1128
1651158000000|2022-04-28 15:00:00|3041.5|3035.5|3028.5|3022.5|3047.6|3041.6|3013.5|3007.5|1279
1651161600000|2022-04-28 16:00:00|3028.8|3022.8|3045.5|3039.5|3046.3|3040.3|3025|3019|369
1651190400000|2022-04-29 00:00:00|3035.9|3029.9|3045.8|3039.8|3056.8|3050.8|3035.9|3029.9|188
1651194000000|2022-04-29 01:00:00|3046|3040|3044|3038|3055|3049|3043.3|3037.3|301
1651197600000|2022-04-29 02:00:00|3044.3|3038.3|3030|3024|3047|3041|3030|3024|286
1651201200000|2022-04-29 03:00:00|3030.3|3024.3|3030.8|3024.8|3033.3|3027.3|3028|3022|136
1651204800000|2022-04-29 04:00:00|3030.5|3024.5|3039|3033|3039.3|3033.3|3026.8|3020.8|83
1651208400000|2022-04-29 05:00:00|3039.3|3033.3|3056.3|3050.3|3060.3|3054.3|3039.3|3033.3|646
1651212000000|2022-04-29 06:00:00|3056|3050|3067.8|3061.8|3068.3|3062.3|3050|3044|428
1651215600000|2022-04-29 07:00:00|3067.5|3061.5|3069.5|3063.5|3080|3074|3039|3033|829
1651219200000|2022-04-29 08:00:00|3069.3|3063.3|3022.3|3016.3|3076.3|3070.3|3018.5|3012.5|1080
1651222800000|2022-04-29 09:00:00|3022|3016|3020.8|3014.8|3027.5|3021.5|3013.5|3007.5|797
1651226400000|2022-04-29 10:00:00|3020.5|3014.5|3025.8|3019.8|3026|3020|3013.8|3007.8|597
1651230000000|2022-04-29 11:00:00|3025.5|3019.5|3049.3|3043.3|3052|3046|3024.5|3018.5|678
1651233600000|2022-04-29 12:00:00|3049|3043|3070|3064|3071.3|3065.3|3044.3|3038.3|691
1651237200000|2022-04-29 13:00:00|3069.8|3063.8|3071|3065|3080.8|3074.8|3058.5|3052.5|970
1651240800000|2022-04-29 14:00:00|3070.8|3064.8|3076|3070|3078.8|3072.8|3056.5|3050.5|1237
1651244400000|2022-04-29 15:00:00|3076.3|3070.3|3066.5|3060.5|3078.4|3072.4|3053.5|3047.5|1091
1651248000000|2022-04-29 16:00:00|3066.3|3060.3|3049.3|3043.3|3070.3|3064.3|3047.3|3041.3|363
1651536000000|2022-05-03 00:00:00|3012.9|3006.9|3017.3|3011.3|3017.3|3011.3|3006.6|3000.6|305
1651539600000|2022-05-03 01:00:00|3017.5|3011.5|3011.8|3005.8|3018.5|3012.5|3011|3005|175
1651543200000|2022-05-03 02:00:00|3012|3006|3004.8|2998.8|3013.3|3007.3|3004.8|2998.8|99
1651546800000|2022-05-03 03:00:00|3005.8|2999.8|3011.3|3005.3|3012.5|3006.5|3005|2999|82
1651550400000|2022-05-03 04:00:00|3011.5|3005.5|2991|2985|3017|3011|2990.8|2984.8|78
1651554000000|2022-05-03 05:00:00|2992|2986|2995.5|2989.5|3002.3|2996.3|2992|2986|106
1651557600000|2022-05-03 06:00:00|2995.8|2989.8|2997|2991|2999.3|2993.3|2990.8|2984.8|152
1651561200000|2022-05-03 07:00:00|2998|2992|3025.9|3019.9|3044.3|3038.3|2994.4|2988.4|854
1651564800000|2022-05-03 08:00:00|3025.8|3019.8|2990.5|2984.5|3025.8|3019.8|2979.1|2973.1|1481
1651568400000|2022-05-03 09:00:00|2990.3|2984.3|2988.3|2982.3|3000.8|2994.8|2986|2980|1316
1651572000000|2022-05-03 10:00:00|2987.8|2981.8|2971|2965|2995.5|2989.5|2970.5|2964.5|876
1651575600000|2022-05-03 11:00:00|2971.3|2965.3|2948.8|2942.8|2977.3|2971.3|2946.6|2940.6|1297
1651579200000|2022-05-03 12:00:00|2948.5|2942.5|2955|2949|2971.8|2965.8|2943.5|2937.5|1440
1651582800000|2022-05-03 13:00:00|2954.8|2948.8|2954|2948|2968.8|2962.8|2934.5|2928.5|1373
1651586400000|2022-05-03 14:00:00|2953.3|2947.3|2945.5|2939.5|2970|2964|2945.3|2939.3|1311
1651590000000|2022-05-03 15:00:00|2945.3|2939.3|2929.5|2923.5|2946.1|2940.1|2904.5|2898.5|1172
1651593600000|2022-05-03 16:00:00|2929.3|2923.3|2932.6|2926.6|2935.8|2929.8|2917.5|2911.5|550
1651622400000|2022-05-04 00:00:00|2905|2899|2897.3|2891.3|2917.3|2911.3|2896|2890|398
1651626000000|2022-05-04 01:00:00|2897.5|2891.5|2901.3|2895.3|2906|2900|2896.5|2890.5|195
1651629600000|2022-05-04 02:00:00|2901.5|2895.5|2914.8|2908.8|2920.5|2914.5|2901.3|2895.3|220
1651633200000|2022-05-04 03:00:00|2915.8|2909.8|2926.3|2920.3|2933.5|2927.5|2913.8|2907.8|216
1651636800000|2022-05-04 04:00:00|2926.5|2920.5|2931|2925|2933.5|2927.5|2926.3|2920.3|75
1651640400000|2022-05-04 05:00:00|2930.8|2924.8|2918|2912|2930.8|2924.8|2918|2912|88
1651644000000|2022-05-04 06:00:00|2917.8|2911.8|2915.8|2909.8|2919.5|2913.5|2908.8|2902.8|227
1651647600000|2022-05-04 07:00:00|2915.5|2909.5|2934.3|2928.3|2946|2940|2904.8|2898.8|677
1651651200000|2022-05-04 08:00:00|2934|2928|2926.5|2920.5|2935|2929|2919.8|2913.8|665
1651654800000|2022-05-04 09:00:00|2926.3|2920.3|2937|2931|2943.5|2937.5|2921.8|2915.8|393
1651658400000|2022-05-04 10:00:00|2937.3|2931.3|2959|2953|2961.5|2955.5|2937|2931|440
1651662000000|2022-05-04 11:00:00|2958.8|2952.8|2964|2958|2964.3|2958.3|2942|2936|538
1651665600000|2022-05-04 12:00:00|2963.8|2957.8|2960.3|2954.3|2965|2959|2950|2944|627
1651669200000|2022-05-04 13:00:00|2960|2954|2942.5|2936.5|2984|2978|2942.5|2936.5|896
1651672800000|2022-05-04 14:00:00|2942.3|2936.3|2966.5|2960.5|2969|2963|2932.3|2926.3|965
1651676400000|2022-05-04 15:00:00|2966.8|2960.8|2969.8|2963.8|2975|2969|2944.3|2938.3|766
1651680000000|2022-05-04 16:00:00|2970|2964|2987.1|2981.1|3007.4|3001.4|2968.3|2962.3|493
1651708800000|2022-05-05 00:00:00|3011.8|3005.8|3024.8|3018.8|3025.8|3019.8|3011.8|3005.8|226
1651712400000|2022-05-05 01:00:00|3025|3019|3005.3|2999.3|3037.5|3031.5|3005.3|2999.3|642
1651716000000|2022-05-05 02:00:00|3004.5|2998|3021.8|3015.8|3023|3017|2997|2988.5|311
1651719600000|2022-05-05 03:00:00|3023.3|3017.3|3024.5|3018.5|3030.8|3024.4|3021.5|3015.5|132
1651723200000|2022-05-05 04:00:00|3024|3018|3021.3|3015.3|3029.8|3023.8|3021.3|3015.3|64
1651726800000|2022-05-05 05:00:00|3021|3015|3026|3020|3030|3024|3018.3|3012.3|111
1651730400000|2022-05-05 06:00:00|3025.3|3019.3|2993.5|2987.5|3025.5|3019.5|2986.5|2980.5|612
1651734000000|2022-05-05 07:00:00|2993.3|2987.3|2989.3|2983.3|2996.5|2990.5|2976.8|2970.8|577
1651737600000|2022-05-05 08:00:00|2989|2983|2975.5|2969.5|2989|2983|2965.8|2959.8|713
1651741200000|2022-05-05 09:00:00|2975.3|2969.3|2954.8|2948.8|2976.8|2970.8|2954.3|2948.3|354
1651744800000|2022-05-05 10:00:00|2955|2949|2957.8|2951.8|2960.5|2954.5|2950.3|2944.3|377
1651748400000|2022-05-05 11:00:00|2958.3|2952.3|2951|2945|2976.3|2970.3|2948|2942|644
1651752000000|2022-05-05 12:00:00|2951.9|2945.9|2945.8|2939.8|2954.3|2948.3|2938.8|2932.8|701
1651755600000|2022-05-05 13:00:00|2946|2940|2923.5|2917.5|2950.8|2944.8|2919|2913|1031
1651759200000|2022-05-05 14:00:00|2923.8|2917.8|2898.3|2892.3|2944.5|2938.5|2897.3|2891.3|1386
1651762800000|2022-05-05 15:00:00|2898.8|2892.8|2923|2917|2927.5|2921.5|2898.8|2892.8|864
1651766400000|2022-05-05 16:00:00|2923.3|2917.3|2935|2929|2939.3|2933.3|2921.3|2915.3|491
1651795200000|2022-05-06 00:00:00|2941.9|2935.9|2936.8|2930.8|2942.4|2936.4|2933.6|2927.6|341
1651798800000|2022-05-06 01:00:00|2937|2931|2924.5|2918.5|2947.3|2941.3|2919|2913|594
1651802400000|2022-05-06 02:00:00|2923.8|2917.8|2933.3|2927.3|2935.3|2929.3|2921.1|2915.1|312
1651806000000|2022-05-06 03:00:00|2933.5|2927.5|2936.3|2930.3|2939.9|2933.9|2927.8|2921.8|299
1651809600000|2022-05-06 04:00:00|2936.5|2930.5|2929.8|2923.8|2940|2934|2929|2923|183
1651813200000|2022-05-06 05:00:00|2929.5|2923.5|2920.5|2914.5|2935|2929|2920.5|2914.5|280
1651816800000|2022-05-06 06:00:00|2920.3|2914.3|2910.8|2904.8|2922.5|2916.5|2908.5|2902.5|458
1651820400000|2022-05-06 07:00:00|2911|2905|2902.5|2896.5|2915.8|2909.8|2896|2890|843
1651824000000|2022-05-06 08:00:00|2902.8|2896.8|2899.8|2893.8|2914.8|2908.8|2893.5|2887.5|853
1651827600000|2022-05-06 09:00:00|2899.3|2893.3|2897.3|2891.3|2906|2900|2891.5|2885.5|522
1651831200000|2022-05-06 10:00:00|2898.3|2892.3|2893.3|2887.3|2906|2900|2892|2886|601
1651834800000|2022-05-06 11:00:00|2893.5|2887.5|2872.5|2866.5|2896.5|2890.5|2863.8|2857.8|809
1651838400000|2022-05-06 12:00:00|2871.6|2865.6|2864.8|2858.8|2872|2866|2853|2847|890
1651842000000|2022-05-06 13:00:00|2864.5|2858.5|2838.3|2832.3|2866|2860|2835.3|2829.3|1136
1651845600000|2022-05-06 14:00:00|2838|2832|2846|2840|2852.5|2846.5|2835.5|2829.5|881
1651849200000|2022-05-06 15:00:00|2845.8|2839.8|2841|2835|2869.9|2863.9|2839|2833|1009
1651852800000|2022-05-06 16:00:00|2840.8|2834.8|2849.3|2843.3|2853.5|2847.5|2839.5|2833.5|406
1652054400000|2022-05-09 00:00:00|2842|2827|2848.3|2842.3|2862|2856|2842|2827|226
1652058000000|2022-05-09 01:00:00|2848|2842|2833.5|2827.5|2852|2846|2829.5|2823.5|447
1652061600000|2022-05-09 02:00:00|2833|2827|2830.3|2824.3|2838|2832|2830.3|2824.3|293
1652065200000|2022-05-09 03:00:00|2830|2824|2829.8|2823.8|2836.5|2830.5|2829|2823|339
1652068800000|2022-05-09 04:00:00|2829.5|2823.5|2829.8|2823.8|2832|2826|2829|2823|129
1652072400000|2022-05-09 05:00:00|2829.5|2823.5|2814.8|2808.8|2829.8|2823.8|2813|2807|437
1652076000000|2022-05-09 06:00:00|2814.5|2808.5|2818.8|2812.8|2826.3|2820.3|2813|2807|581
1652079600000|2022-05-09 07:00:00|2818.3|2812.3|2799.5|2793.5|2818.5|2812.5|2789.9|2783.9|774
1652083200000|2022-05-09 08:00:00|2799.8|2793.8|2798.3|2792.3|2815.8|2809.8|2795.3|2789.3|902
1652086800000|2022-05-09 09:00:00|2797.5|2791.5|2774.3|2768.3|2800|2794|2772.3|2766.3|515
1652090400000|2022-05-09 10:00:00|2774.5|2768.5|2754.3|2748.3|2781.8|2775.8|2752.3|2746.3|644
1652094000000|2022-05-09 11:00:00|2754.5|2748.5|2754.5|2748.5|2775.3|2769.3|2754|2748|845
1652097600000|2022-05-09 12:00:00|2754.8|2748.8|2763.3|2757.3|2772.5|2766.5|2751.5|2745.5|893
1652101200000|2022-05-09 13:00:00|2763.5|2757.5|2760.3|2754.3|2790|2784|2755.8|2749.8|1485
1652104800000|2022-05-09 14:00:00|2760.5|2754.5|2753.8|2747.8|2765.8|2759.8|2753|2747|734
1652108400000|2022-05-09 15:00:00|2753.5|2747.5|2760|2754|2766.5|2760.5|2752.8|2746.8|773
1652112000000|2022-05-09 16:00:00|2760.3|2754.3|2760.9|2754.9|2775|2769|2759.9|2753.9|510
1652140800000|2022-05-10 00:00:00|2752.8|2746.8|2750.3|2744.3|2757.5|2751.5|2744.3|2738.3|215
1652144400000|2022-05-10 01:00:00|2750.5|2744.5|2758.5|2752.5|2761.5|2755.5|2744.8|2738.8|451
1652148000000|2022-05-10 02:00:00|2758.8|2752.8|2778.5|2772.5|2779.8|2773.8|2756.5|2750.5|561
1652151600000|2022-05-10 03:00:00|2778.3|2772.3|2769.8|2763.8|2786|2780|2757|2751|497
1652155200000|2022-05-10 04:00:00|2770|2764|2769|2763|2773|2766.8|2767.8|2761.8|178
1652158800000|2022-05-10 05:00:00|2768.8|2762.8|2777|2771|2781.5|2775.5|2768.8|2762.8|475
1652162400000|2022-05-10 06:00:00|2776.8|2770.8|2764.8|2758.8|2776.8|2770.8|2757.3|2751.3|463
1652166000000|2022-05-10 07:00:00|2765|2759|2756|2750|2774.5|2768.5|2741.3|2735.3|979
1652169600000|2022-05-10 08:00:00|2756.3|2750.3|2725.8|2719.8|2774.5|2768.5|2724.3|2718.3|1257
1652173200000|2022-05-10 09:00:00|2726.8|2720.8|2720.5|2714.5|2734.3|2728.3|2700.5|2694.5|989
1652176800000|2022-05-10 10:00:00|2720.8|2714.8|2711.8|2705.8|2724|2718|2711.5|2705.5|472
1652180400000|2022-05-10 11:00:00|2712|2706|2717.5|2711.5|2723|2717|2709.8|2703.8|596
1652184000000|2022-05-10 12:00:00|2717.8|2711.8|2747.3|2741.3|2748.5|2742.5|2711.8|2705.8|911
1652187600000|2022-05-10 13:00:00|2747.5|2741.5|2736|2730|2763|2756.3|2733.5|2727.5|1446
1652191200000|2022-05-10 14:00:00|2736.3|2730.3|2763.5|2757.5|2769.5|2763.5|2734.5|2728.5|1307
1652194800000|2022-05-10 15:00:00|2763.3|2757.3|2756.5|2750.5|2767.8|2761.8|2752|2746|1209
1652198400000|2022-05-10 16:00:00|2756.8|2750.8|2761.3|2755.3|2768.3|2762.3|2756.5|2750.5|553
1652227200000|2022-05-11 00:00:00|2761.4|2755.4|2766|2760|2768.1|2762.1|2755.5|2749.5|226
1652230800000|2022-05-11 01:00:00|2765.8|2759.8|2775|2769|2778.1|2772.1|2758.5|2752.5|540
1652234400000|2022-05-11 02:00:00|2774.3|2768.3|2784.8|2778.8|2794.8|2788.8|2770|2764|493
1652238000000|2022-05-11 03:00:00|2784.5|2778.5|2777.3|2771.3|2785.3|2779.3|2774.3|2768.3|273
1652241600000|2022-05-11 04:00:00|2777|2771|2786|2780|2786.5|2780.5|2776.5|2770.5|123
1652245200000|2022-05-11 05:00:00|2786.8|2780.8|2790|2784|2799.5|2793.5|2785.5|2779.5|306
1652248800000|2022-05-11 06:00:00|2790.3|2784.3|2809|2803|2809.8|2803.8|2785|2779|617
1652252400000|2022-05-11 07:00:00|2812.1|2806.1|2780.8|2774.8|2812.1|2806.1|2778|2772|705
1652256000000|2022-05-11 08:00:00|2780.5|2774.5|2789.3|2783.3|2799.3|2793.3|2774.5|2768.5|987
1652259600000|2022-05-11 09:00:00|2789.5|2783.5|2770.5|2764.5|2791.3|2785.3|2769.3|2763.3|520
1652263200000|2022-05-11 10:00:00|2770.8|2764.8|2772.3|2766.3|2774.5|2768.5|2767.8|2761.8|429
1652266800000|2022-05-11 11:00:00|2772|2766|2774.8|2768.8|2778.3|2772.3|2763.8|2757.8|766
1652270400000|2022-05-11 12:00:00|2775|2769|2764.3|2758.3|2778.5|2772.5|2757|2751|984
1652274000000|2022-05-11 13:00:00|2764.5|2758.5|2802|2796|2809.5|2803.5|2762|2756|1594
1652277600000|2022-05-11 14:00:00|2802.3|2796.3|2792.5|2786.5|2804|2798|2791.8|2785.8|1082
1652281200000|2022-05-11 15:00:00|2792.8|2786.8|2788|2782|2796.8|2790.8|2776.8|2770.8|1052
1652284800000|2022-05-11 16:00:00|2787.8|2781.8|2781.8|2775.8|2791.8|2785.8|2780.8|2774.8|347
1652313600000|2022-05-12 00:00:00|2780.6|2774.6|2788|2782|2789.5|2783.5|2779.3|2773.3|200
1652317200000|2022-05-12 01:00:00|2787.8|2781.8|2774.3|2768.3|2788|2782|2773|2767|467
1652320800000|2022-05-12 02:00:00|2774.5|2768.5|2759.3|2753.3|2783.8|2777.8|2759.3|2753.3|531
1652324400000|2022-05-12 03:00:00|2759.5|2753.5|2758.8|2752.8|2765.5|2759.5|2750.8|2744.8|436
1652328000000|2022-05-12 04:00:00|2758.5|2752.5|2759.3|2753.3|2760.8|2754.8|2751|2745|250
1652331600000|2022-05-12 05:00:00|2759|2753|2741|2735|2760|2754|2738.5|2732.5|441
1652335200000|2022-05-12 06:00:00|2740.8|2734.8|2751.3|2745.3|2758|2752|2739.3|2733.3|664
1652338800000|2022-05-12 07:00:00|2751.8|2745.8|2755.3|2749.3|2770|2764|2735.3|2729.3|822
1652342400000|2022-05-12 08:00:00|2755.5|2749.5|2745.3|2739.3|2758.5|2752.5|2737.8|2731.8|583
1652346000000|2022-05-12 09:00:00|2745.5|2739.5|2746|2740|2747|2741|2735.8|2729.8|532
1652349600000|2022-05-12 10:00:00|2746.8|2740.8|2735.5|2729.5|2746.8|2740.8|2729.8|2723.8|651
1652353200000|2022-05-12 11:00:00|2735.8|2729.8|2725.8|2719.8|2745|2739|2721.5|2715.5|740
1652356800000|2022-05-12 12:00:00|2726|2720|2732.8|2726.8|2736|2730|2721|2715|942
1652360400000|2022-05-12 13:00:00|2732.3|2726.3|2737.3|2731.3|2748.8|2742.8|2729|2723|1259
1652364000000|2022-05-12 14:00:00|2737|2731|2740.3|2734.3|2745.3|2739.3|2735.8|2729.8|1200
1652367600000|2022-05-12 15:00:00|2740|2734|2761.5|2755.5|2769.8|2763.8|2736|2730|1255
1652371200000|2022-05-12 16:00:00|2761.3|2755.3|2771.8|2765.8|2787|2781|2760|2754|818
1652400000000|2022-05-13 00:00:00|2781|2775|2779.5|2773.5|2790.3|2784.3|2778.5|2772.5|323
1652403600000|2022-05-13 01:00:00|2779.8|2773.8|2773.8|2767.8|2796.8|2790.8|2773|2767|591
1652407200000|2022-05-13 02:00:00|2774|2768|2792.3|2786.3|2793.5|2787.5|2771.8|2765.8|439
1652410800000|2022-05-13 03:00:00|2791.5|2785.5|2789|2783|2796.8|2790.8|2786.9|2780.9|285
1652414400000|2022-05-13 04:00:00|2789.3|2783.3|2793.3|2787.3|2794.5|2788.5|2789|2783|124
1652418000000|2022-05-13 05:00:00|2793.5|2787.5|2796.8|2790.8|2801.3|2795.3|2792.3|2786.3|229
1652421600000|2022-05-13 06:00:00|2796.5|2790.5|2794.5|2788.5|2800.3|2794.3|2787.8|2781.8|495
1652425200000|2022-05-13 07:00:00|2795|2789|2798.8|2792.8|2806|2800|2778.3|2772.3|746
1652428800000|2022-05-13 08:00:00|2797.8|2791.8|2740.3|2734.3|2799.3|2793.3|2738|2732|1282
1652432400000|2022-05-13 09:00:00|2740.8|2734.8|2758.8|2752.8|2760.3|2754.3|2740.8|2734.8|580
1652436000000|2022-05-13 10:00:00|2758.5|2752.5|2762.8|2756.8|2770.5|2764.5|2756.3|2750.3|701
1652439600000|2022-05-13 11:00:00|2762.5|2756.5|2760|2754|2767|2761|2748.8|2742.8|877
1652443200000|2022-05-13 12:00:00|2759.5|2753.5|2790.3|2784.3|2793|2787|2754.8|2748.8|867
1652446800000|2022-05-13 13:00:00|2790.8|2784.8|2775.3|2769.3|2797|2791|2765|2759|1311
1652450400000|2022-05-13 14:00:00|2775|2769|2787|2781|2792|2786|2770.5|2764.5|1479
1652454000000|2022-05-13 15:00:00|2787.3|2781.3|2823.8|2817.8|2827|2821|2781.5|2775.5|1179
1652457600000|2022-05-13 16:00:00|2823.5|2817.5|2830.8|2824.8|2832.5|2826.5|2820.5|2814.5|509
1652659200000|2022-05-16 00:00:00|2836.3|2821.3|2855.8|2849.8|2856.3|2850.3|2836.3|2821.3|308
1652662800000|2022-05-16 01:00:00|2856|2850|2835.5|2829.5|2867.8|2861.8|2832.3|2826.3|556
1652666400000|2022-05-16 02:00:00|2835.3|2829.3|2827.8|2821.8|2835.3|2829.3|2824|2818|484
1652670000000|2022-05-16 03:00:00|2828|2822|2832|2826|2833.5|2827.5|2827|2821|246
1652673600000|2022-05-16 04:00:00|2831.8|2825.8|2835.8|2829.8|2837.5|2831.5|2830|2824|230
1652677200000|2022-05-16 05:00:00|2836.3|2830.3|2834.3|2828.3|2841.3|2835.3|2831.3|2825.3|314
1652680800000|2022-05-16 06:00:00|2834|2828|2842.5|2836.5|2844.5|2838.5|2830.3|2824.3|436
1652684400000|2022-05-16 07:00:00|2842.8|2836.8|2838.8|2832.8|2845.6|2839.6|2816|2810|635
1652688000000|2022-05-16 08:00:00|2838.5|2832.5|2827.5|2821.5|2839.3|2833.3|2823.5|2817.5|786
1652691600000|2022-05-16 09:00:00|2827.3|2821.3|2818.3|2812.3|2831|2825|2816.8|2810.8|506
1652695200000|2022-05-16 10:00:00|2818|2812|2816.5|2810.5|2822.5|2816.5|2804.8|2798.8|431
1652698800000|2022-05-16 11:00:00|2816.8|2810.8|2823.8|2817.8|2832.5|2826.5|2814.8|2808.8|559
1652702400000|2022-05-16 12:00:00|2824|2818|2829.8|2823.8|2831.5|2825.5|2821.8|2815.8|437
1652706000000|2022-05-16 13:00:00|2830|2824|2823|2817|2839.4|2833.4|2820.3|2814.3|1013
1652709600000|2022-05-16 14:00:00|2822.8|2816.8|2829.3|2823.3|2832.3|2826.3|2814|2808|796
1652713200000|2022-05-16 15:00:00|2829|2823|2832.3|2826.3|2840.5|2834.5|2822.3|2816.3|715
1652716800000|2022-05-16 16:00:00|2832.5|2826.5|2841|2835|2841|2835|2831.3|2825.3|298
1652745600000|2022-05-17 00:00:00|2849|2843|2851.8|2845.8|2855.3|2849.3|2847|2841|217
1652749200000|2022-05-17 01:00:00|2851.5|2845.5|2854.3|2848.3|2854.5|2848.5|2843.8|2837.8|327
1652752800000|2022-05-17 02:00:00|2854|2848|2847.8|2841.8|2854|2848|2845|2839|250
1652756400000|2022-05-17 03:00:00|2848.3|2842.3|2835.5|2829.5|2849|2843|2835.5|2829.5|271
1652760000000|2022-05-17 04:00:00|2835.8|2829.8|2844|2838|2846.3|2840.3|2834.1|2828|232
1652763600000|2022-05-17 05:00:00|2844.3|2838.3|2840.8|2834.8|2844.3|2838.3|2830.8|2824.8|342
1652767200000|2022-05-17 06:00:00|2840.5|2834.5|2839.3|2833.3|2845.5|2839.5|2827|2821|329
1652770800000|2022-05-17 07:00:00|2839.8|2833.8|2831.3|2825.3|2841|2835|2815.5|2809.5|571
1652774400000|2022-05-17 08:00:00|2831|2825|2832|2826|2838.3|2832.3|2823.5|2817.5|667
1652778000000|2022-05-17 09:00:00|2833|2827|2829.3|2823.3|2837.8|2831.8|2828|2822|304
1652781600000|2022-05-17 10:00:00|2829.5|2823.5|2858|2852|2861.3|2855.3|2829.5|2823.5|515
1652785200000|2022-05-17 11:00:00|2858.3|2852.3|2867|2861|2872.1|2866.1|2852.3|2846.3|553
1652788800000|2022-05-17 12:00:00|2867.3|2861.3|2866.8|2860.8|2875.3|2869.3|2859.3|2853.3|663
1652792400000|2022-05-17 13:00:00|2867|2861|2880.5|2874.5|2885.5|2879.5|2862.3|2856.3|1005
1652796000000|2022-05-17 14:00:00|2879.8|2873.8|2872.3|2866.3|2884|2878|2862|2856|794
1652799600000|2022-05-17 15:00:00|2872.5|2866.5|2888.3|2882.3|2897.8|2891.8|2869.8|2863.8|781
1652803200000|2022-05-17 16:00:00|2887.8|2881.8|2889|2883|2889.8|2883.8|2881.8|2875.8|492
1652832000000|2022-05-18 00:00:00|2886.8|2880.8|2882|2876|2895.9|2889.9|2881.1|2875.1|200
1652835600000|2022-05-18 01:00:00|2882.3|2876.3|2880.5|2874.5|2883.8|2877.8|2874.5|2868.5|278
1652839200000|2022-05-18 02:00:00|2880.3|2874.3|2886.3|2880.3|2886.3|2880.3|2875.8|2869.8|182
1652842800000|2022-05-18 03:00:00|2886|2880|2876.8|2870.8|2887|2881|2875.5|2869.5|134
1652846400000|2022-05-18 04:00:00|2876.5|2870.5|2878|2872|2878.5|2872.5|2874.5|2868.5|117
1652850000000|2022-05-18 05:00:00|2878.3|2872.3|2890|2884|2890|2884|2878|2872|230
1652853600000|2022-05-18 06:00:00|2889|2883|2891.3|2885.3|2891.5|2885.5|2886.3|2880.3|364
1652857200000|2022-05-18 07:00:00|2891.5|2885.5|2887.5|2881.5|2891.5|2885.5|2878.3|2872.3|629
1652860800000|2022-05-18 08:00:00|2888.3|2882.3|2911.5|2905.5|2926.3|2919.8|2888.3|2882.3|1105
1652864400000|2022-05-18 09:00:00|2910.5|2904.5|2915.8|2909.8|2931.3|2925.3|2904.8|2898.8|692
1652868000000|2022-05-18 10:00:00|2916|2910|2904.3|2898.3|2920.8|2914.8|2904.3|2898.3|432
1652871600000|2022-05-18 11:00:00|2904.5|2898.5|2879.1|2873.1|2906.8|2900.8|2877.4|2871.4|626
1652875200000|2022-05-18 12:00:00|2879.6|2873.6|2876.8|2870.8|2889.5|2883.5|2864.3|2858.3|873
1652878800000|2022-05-18 13:00:00|2877|2871|2866.3|2860.3|2884.8|2878.8|2862.5|2856.5|936
1652882400000|2022-05-18 14:00:00|2866.5|2860.5|2861.5|2855.5|2874|2868|2849.5|2843.5|1272
1652886000000|2022-05-18 15:00:00|2862.5|2856.5|2857.5|2851.5|2868|2862|2833.3|2827.3|1116
1652889600000|2022-05-18 16:00:00|2857.8|2851.8|2850.8|2844.8|2860.3|2854.3|2843.3|2837.3|744
1652918400000|2022-05-19 00:00:00|2828.3|2822.3|2834.3|2828.3|2836|2830|2826.1|2820.1|245
1652922000000|2022-05-19 01:00:00|2834.5|2828.5|2857.5|2851.5|2859.8|2853.8|2831.3|2825.3|493
1652925600000|2022-05-19 02:00:00|2857.3|2851.3|2860.5|2854.5|2860.8|2854.8|2846.8|2840.8|338
1652929200000|2022-05-19 03:00:00|2860.8|2854.8|2860.8|2854.8|2862.3|2856.3|2858|2852|146
1652932800000|2022-05-19 04:00:00|2861|2855|2861.8|2855.8|2862.3|2856.3|2858.5|2852.5|147
1652936400000|2022-05-19 05:00:00|2862|2856|2857.3|2851.3|2862.5|2856.5|2849.8|2843.8|279
1652940000000|2022-05-19 06:00:00|2857.5|2851.5|2865.3|2859.3|2865.5|2859.5|2849|2843|597
1652943600000|2022-05-19 07:00:00|2865.5|2859.5|2885|2879|2891.1|2885.1|2856|2850|745
1652947200000|2022-05-19 08:00:00|2884.8|2878.8|2839.8|2833.8|2887.5|2881.5|2836.6|2830.6|994
1652950800000|2022-05-19 09:00:00|2839.5|2833.5|2836.5|2830.5|2850|2844|2836.3|2830.3|508
1652954400000|2022-05-19 10:00:00|2836.3|2830.3|2848.5|2842.5|2852.3|2846.3|2832.5|2826.5|517
1652958000000|2022-05-19 11:00:00|2848.8|2842.8|2848.8|2842.8|2855.8|2849.8|2839.5|2833.5|571
1652961600000|2022-05-19 12:00:00|2847.8|2841.8|2853.5|2847.5|2853.5|2847.5|2842.5|2836.5|646
1652965200000|2022-05-19 13:00:00|2853.3|2847.3|2854.5|2848.5|2869.5|2863.5|2850.3|2844.3|960
1652968800000|2022-05-19 14:00:00|2854.3|2848.3|2875.3|2869.3|2876.5|2870.5|2854.3|2848.3|830
1652972400000|2022-05-19 15:00:00|2875.5|2869.5|2910.3|2904.3|2921.3|2915.3|2873.3|2867.3|1424
1652976000000|2022-05-19 16:00:00|2910.5|2904.5|2920|2914|2922.3|2916.3|2909.3|2903.3|798
1653004800000|2022-05-20 00:00:00|2935|2929|2925|2919|2938.6|2932.6|2924|2918|295
1653008400000|2022-05-20 01:00:00|2924.8|2918.8|2929|2923|2932.5|2926.5|2913.8|2907.8|409
1653012000000|2022-05-20 02:00:00|2929.3|2923.3|2922.8|2916.8|2929.3|2923.3|2922|2916|289
1653015600000|2022-05-20 03:00:00|2923|2917|2929.3|2923.3|2929.5|2923.5|2922.5|2916.5|144
1653019200000|2022-05-20 04:00:00|2929.5|2923.5|2941.3|2935.3|2944|2938|2925.9|2919.9|220
1653022800000|2022-05-20 05:00:00|2941|2935|2941|2935|2953.5|2947.5|2930|2924|522
1653026400000|2022-05-20 06:00:00|2942|2936|2957|2951|2957.5|2951.5|2937.8|2931.8|648
1653030000000|2022-05-20 07:00:00|2956.8|2950.8|2941|2935|2961.5|2955.5|2938.3|2932.3|599
1653033600000|2022-05-20 08:00:00|2941.3|2935.3|2955|2949|2957.5|2951.5|2924.3|2918.3|800
1653037200000|2022-05-20 09:00:00|2955.3|2949.3|2953.5|2947.5|2975|2968.5|2944.3|2938.3|670
1653040800000|2022-05-20 10:00:00|2953.3|2947.3|2962|2956|2967.5|2961.5|2952.8|2946.8|386
1653044400000|2022-05-20 11:00:00|2962.3|2956.3|2949.3|2943.3|2965.5|2959.5|2949.3|2943.3|512
1653048000000|2022-05-20 12:00:00|2949|2943|2954|2948|2965.8|2959.8|2938.4|2932.4|746
1653051600000|2022-05-20 13:00:00|2953.8|2947.8|2987.8|2981.8|2991.8|2985.8|2947|2941|1188
1653055200000|2022-05-20 14:00:00|2987.5|2981.5|2961.3|2955.3|2991|2985|2959.5|2953.5|974
1653058800000|2022-05-20 15:00:00|2961.8|2955.8|2946.3|2940.3|2972.3|2966.3|2946|2940|1112
1653062400000|2022-05-20 16:00:00|2946|2940|2953.5|2947.5|2954.3|2948.3|2941.3|2935.3|633
1653264000000|2022-05-23 00:00:00|2975.3|2960.3|2986|2980|2997.8|2991.8|2965.1|2959.1|385
1653267600000|2022-05-23 01:00:00|2985.8|2979.8|2969.6|2963.6|2987|2981|2964.1|2958.1|509
1653271200000|2022-05-23 02:00:00|2969.5|2963.5|2976|2970|2977.5|2971.5|2965.5|2959.5|262
1653274800000|2022-05-23 03:00:00|2976.3|2970.3|2983.3|2977.3|2984|2978|2967.3|2961.3|254
1653278400000|2022-05-23 04:00:00|2983|2977|2978.3|2972.3|2984.3|2978.3|2976.3|2970.3|117
1653282000000|2022-05-23 05:00:00|2978.5|2972.5|2977.3|2971.3|2985.5|2979.5|2964|2958|354
1653285600000|2022-05-23 06:00:00|2977.5|2971.5|2993.6|2987.6|2993.8|2987.8|2973.8|2967.8|462
1653289200000|2022-05-23 07:00:00|2993.9|2987.9|2978.8|2972.8|2995.1|2989.1|2973.8|2967.8|558
1653292800000|2022-05-23 08:00:00|2979|2973|2985.3|2979.3|2990.5|2984.5|2969|2963|836
1653296400000|2022-05-23 09:00:00|2985.5|2979.5|2991.8|2985.8|2994.8|2988.8|2981.3|2975.3|485
1653300000000|2022-05-23 10:00:00|2992|2986|2986.5|2980.5|2993.3|2987.3|2982.8|2976.8|422
1653303600000|2022-05-23 11:00:00|2986.8|2980.8|2979|2973|2988.3|2982.3|2974.8|2968.8|634
1653307200000|2022-05-23 12:00:00|2978.8|2972.8|2986|2980|2994.8|2988.8|2977.5|2971.5|537
1653310800000|2022-05-23 13:00:00|2985.5|2979.5|2953.8|2947.8|2986.8|2980.8|2933.5|2927.5|1124
1653314400000|2022-05-23 14:00:00|2953.5|2947.5|2942.3|2936.3|2961.3|2955.3|2941.8|2935.8|857
1653318000000|2022-05-23 15:00:00|2942|2936|2963.8|2957.8|2964|2958|2937|2931|966
1653321600000|2022-05-23 16:00:00|2962.8|2956.8|2959.5|2953.5|2967.8|2961.8|2959.5|2953.5|383
1653350400000|2022-05-24 00:00:00|2958.3|2952.3|2956.3|2950.3|2965.9|2959.9|2955|2949|158
1653354000000|2022-05-24 01:00:00|2956|2950|2951.3|2945.3|2962|2956|2951.3|2945.3|408
1653357600000|2022-05-24 02:00:00|2950.8|2944.8|2957.5|2951.5|2958.5|2952.5|2948.5|2942.5|236
1653361200000|2022-05-24 03:00:00|2957.8|2951.8|2949|2943|2958.8|2952.8|2949|2943|87
1653364800000|2022-05-24 04:00:00|2948.8|2942.8|2941.5|2935.5|2950.5|2944.5|2941.3|2935.3|108
1653368400000|2022-05-24 05:00:00|2941.3|2935.3|2929.3|2923.3|2943.8|2937.8|2925.3|2919.3|362
1653372000000|2022-05-24 06:00:00|2929.5|2923.5|2933.3|2927.3|2935.5|2929.5|2923.3|2917.3|517
1653375600000|2022-05-24 07:00:00|2933|2927|2941.8|2935.8|2946|2940|2929.8|2923.8|592
1653379200000|2022-05-24 08:00:00|2942|2936|2933.3|2927.3|2945.3|2939.3|2928.8|2922.8|712
1653382800000|2022-05-24 09:00:00|2933.8|2927.8|2910|2904|2935|2929|2909.8|2903.8|629
1653386400000|2022-05-24 10:00:00|2910.5|2904.5|2926.3|2920.3|2930.3|2924.3|2910.5|2904.5|455
1653390000000|2022-05-24 11:00:00|2926.5|2920.5|2911.8|2905.8|2930.5|2924.5|2903.5|2897.5|548
1653393600000|2022-05-24 12:00:00|2912.3|2906.3|2903.5|2897.5|2912.3|2906.3|2891|2885|898
1653397200000|2022-05-24 13:00:00|2903.4|2897.4|2910.5|2904.5|2916.3|2910.3|2896|2890|1015
1653400800000|2022-05-24 14:00:00|2910.3|2904.3|2917.8|2911.8|2920.3|2914.3|2903.8|2897.8|883
1653404400000|2022-05-24 15:00:00|2918|2912|2904.8|2898.8|2919.5|2913.5|2897|2891|914
1653408000000|2022-05-24 16:00:00|2905|2899|2902.5|2896.5|2913.5|2907.5|2898|2892|429
1653436800000|2022-05-25 00:00:00|2880.3|2874.3|2876|2870|2882.3|2876.3|2865.3|2859.3|439
1653440400000|2022-05-25 01:00:00|2875.8|2869.8|2882.8|2876.8|2885.8|2879.8|2875.8|2869.8|423
1653444000000|2022-05-25 02:00:00|2882.5|2876.5|2881.3|2875.3|2889.3|2883.3|2879.3|2873.3|329
1653447600000|2022-05-25 03:00:00|2880.8|2874.8|2883.3|2877.3|2886|2880|2876.8|2870.8|145
1653451200000|2022-05-25 04:00:00|2883|2877|2883.8|2877.8|2889.5|2883.5|2882|2876|134
1653454800000|2022-05-25 05:00:00|2884|2878|2880.5|2874.5|2884.8|2878.8|2877|2871|282
1653458400000|2022-05-25 06:00:00|2880.8|2874.8|2871.5|2865.5|2886.3|2880.3|2871.5|2865.5|321
1653462000000|2022-05-25 07:00:00|2871|2865|2853|2847|2871.8|2865.8|2836.5|2830.5|863
1653465600000|2022-05-25 08:00:00|2853.3|2847.3|2839.5|2833.5|2860.5|2854.5|2824.9|2818.9|859
1653469200000|2022-05-25 09:00:00|2839|2833|2848.3|2842.3|2859.5|2853.5|2837.3|2831.3|597
1653472800000|2022-05-25 10:00:00|2848.5|2842.5|2846.5|2840.5|2855|2849|2845.8|2839.8|347
1653476400000|2022-05-25 11:00:00|2846.8|2840.8|2857.5|2851.5|2860.8|2854.8|2846.5|2840.5|467
1653480000000|2022-05-25 12:00:00|2857.8|2851.8|2865.5|2859.5|2871.5|2865.5|2852.3|2846.3|632
1653483600000|2022-05-25 13:00:00|2865.8|2859.8|2873.5|2867.5|2895.5|2889.5|2856.5|2850.5|1072
1653487200000|2022-05-25 14:00:00|2873.8|2867.8|2877|2871|2892.3|2886.3|2871|2865|834
1653490800000|2022-05-25 15:00:00|2877.3|2871.3|2871|2865|2886.3|2880.3|2864.5|2858.5|765
1653494400000|2022-05-25 16:00:00|2870.8|2864.8|2874|2868|2879.3|2873.3|2870|2864|373
1653523200000|2022-05-26 00:00:00|2869.5|2863.5|2881.3|2875.3|2887|2881|2867.6|2861.6|273
1653526800000|2022-05-26 01:00:00|2880.8|2874.8|2862.8|2856.8|2889.3|2883.3|2858.8|2852.8|449
1653530400000|2022-05-26 02:00:00|2863.3|2857.3|2872.3|2866.3|2872.3|2866.3|2858.8|2852.8|226
1653534000000|2022-05-26 03:00:00|2872|2866|2872.5|2866.5|2874.3|2868.3|2867.8|2861.8|167
1653537600000|2022-05-26 04:00:00|2872.3|2866.3|2867.8|2861.8|2874.3|2868.3|2866.5|2860.5|390
1653541200000|2022-05-26 05:00:00|2868|2862|2857.8|2851.8|2874.3|2868.3|2856|2850|396
1653544800000|2022-05-26 06:00:00|2858|2852|2849.3|2843.3|2864.5|2858.5|2849.3|2843.3|377
1653548400000|2022-05-26 07:00:00|2850.3|2844.3|2891.8|2885.8|2899.1|2893.1|2850|2844|793
1653552000000|2022-05-26 08:00:00|2891.3|2885.3|2865.3|2859.3|2892.5|2886.5|2863.8|2857.8|634
1653555600000|2022-05-26 09:00:00|2865.5|2859.5|2868.8|2862.8|2877.6|2871.6|2864|2858|369
1653559200000|2022-05-26 10:00:00|2869|2863|2880|2874|2883.5|2877.5|2864.8|2858.8|313
1653562800000|2022-05-26 11:00:00|2880.3|2874.3|2862.3|2856.3|2881|2875|2862.3|2856.3|506
1653566400000|2022-05-26 12:00:00|2862.5|2856.5|2852.5|2846.5|2866.3|2860.3|2851|2845|635
1653570000000|2022-05-26 13:00:00|2852.6|2846.6|2868.3|2862.3|2872.5|2866.5|2851.8|2845.8|994
1653573600000|2022-05-26 14:00:00|2868.5|2862.5|2857.8|2851.8|2871.8|2865.8|2857|2851|667
1653577200000|2022-05-26 15:00:00|2857.5|2851.5|2863.3|2857.3|2871|2865|2857.5|2851.5|633
1653580800000|2022-05-26 16:00:00|2864.8|2858.8|2866.8|2860.8|2870.5|2864.5|2864.3|2858.3|242
1653609600000|2022-05-27 00:00:00|2872|2866|2872|2866|2877|2871|2867.4|2861.4|241
1653613200000|2022-05-27 01:00:00|2871.8|2865.8|2873.8|2867.8|2876.3|2870.3|2861|2855|451
1653616800000|2022-05-27 02:00:00|2874|2868|2871.3|2865.3|2875.5|2869.5|2869.5|2863.5|231
1653620400000|2022-05-27 03:00:00|2871.5|2865.5|2879.8|2873.8|2883|2877|2871.5|2865.5|119
1653624000000|2022-05-27 04:00:00|2880|2874|2880.8|2874.8|2883.5|2877.5|2876.3|2870.3|146
1653627600000|2022-05-27 05:00:00|2880.3|2874.3|2880.8|2874.8|2881.8|2875.8|2873|2867|198
1653631200000|2022-05-27 06:00:00|2881|2875|2878.3|2872.3|2887.3|2881.3|2878|2872|348
1653634800000|2022-05-27 07:00:00|2878|2872|2873.5|2867.5|2890.1|2884.1|2871.8|2865.8|498
1653638400000|2022-05-27 08:00:00|2873.8|2867.8|2881.8|2875.8|2894.9|2888.9|2870.5|2864.5|791
1653642000000|2022-05-27 09:00:00|2881.5|2875.5|2886.3|2880.3|2893.5|2887.5|2877.8|2871.8|404
1653645600000|2022-05-27 10:00:00|2886|2880|2884.5|2878.5|2887.3|2881.3|2879.8|2873.8|285
1653649200000|2022-05-27 11:00:00|2885.3|2879.3|2853.9|2847.9|2885.8|2879.8|2853.4|2847.4|660
1653652800000|2022-05-27 12:00:00|2853.6|2847.6|2863.3|2857.3|2871.3|2865.3|2853.1|2847.1|812
1653656400000|2022-05-27 13:00:00|2862.8|2856.8|2873.5|2867.5|2877.5|2871.5|2857.3|2851.3|721
1653660000000|2022-05-27 14:00:00|2873.3|2867.3|2876.5|2870.5|2879.5|2873.5|2867.5|2861.5|554
1653663600000|2022-05-27 15:00:00|2876.8|2870.8|2873.8|2867.8|2881.3|2875.3|2868.5|2862.5|678
1653667200000|2022-05-27 16:00:00|2873.5|2867.5|2873.8|2867.8|2875.5|2869.5|2871.5|2865.5|219
1653868800000|2022-05-30 00:00:00|2877.8|2862.8|2886.8|2880.8|2891.5|2885.5|2874.4|2862.8|318
1653872400000|2022-05-30 01:00:00|2886.5|2880.5|2873.3|2867.3|2886.5|2880.5|2863|2857|341
1653876000000|2022-05-30 02:00:00|2873.5|2867.5|2879.3|2873.3|2883|2877|2871|2865|198
1653879600000|2022-05-30 03:00:00|2879.5|2873.5|2886.5|2880.5|2887.5|2881.5|2878.5|2872.5|115
1653883200000|2022-05-30 04:00:00|2886.8|2880.8|2888|2882|2891|2885|2882|2876|146
1653886800000|2022-05-30 05:00:00|2887.8|2881.8|2893|2887|2897.3|2891.3|2887.5|2881.5|156
1653890400000|2022-05-30 06:00:00|2892.3|2886.3|2892.5|2886.5|2901.8|2895.8|2891.3|2885.3|251
1653894000000|2022-05-30 07:00:00|2892.8|2886.8|2898.8|2892.8|2917.4|2911.4|2890.5|2884.5|619
1653897600000|2022-05-30 08:00:00|2899|2893|2892.3|2886.3|2902.5|2896.5|2891|2885|401
1653901200000|2022-05-30 09:00:00|2890.8|2884.8|2894.5|2888.5|2900|2894|2888.8|2882.8|224
1653904800000|2022-05-30 10:00:00|2894.3|2888.3|2899.3|2893.3|2900|2894|2883.8|2877.8|212
1653908400000|2022-05-30 11:00:00|2899.5|2893.5|2891.8|2885.8|2901.3|2895.3|2887.5|2881.5|330
1653912000000|2022-05-30 12:00:00|2891.5|2885.5|2916.5|2910.5|2920.8|2914.8|2891.5|2885.5|591
1653915600000|2022-05-30 13:00:00|2916.3|2910.3|2917|2911|2921.5|2915.5|2909.5|2903.5|470
1653919200000|2022-05-30 14:00:00|2916.8|2910.8|2907.5|2901.5|2917.8|2911.8|2900.5|2894.5|481
1653922800000|2022-05-30 15:00:00|2907.3|2901.3|2890|2884|2909.5|2903.5|2886.3|2880.3|434
1653926400000|2022-05-30 16:00:00|2890.3|2884.3|2888.3|2882.3|2890.5|2884.5|2886.8|2880.8|128
1653955200000|2022-05-31 00:00:00|2887.8|2881.8|2881|2875|2888|2882|2878|2872|213
1653958800000|2022-05-31 01:00:00|2880.8|2874.8|2888.3|2882.3|2888.5|2882.5|2878.5|2872.5|290
1653962400000|2022-05-31 02:00:00|2888|2882|2888.3|2882.3|2888.5|2882.5|2884.3|2878.3|329
1653966000000|2022-05-31 03:00:00|2888.5|2882.5|2888.8|2882.8|2890|2884|2882.5|2876.5|218
1653969600000|2022-05-31 04:00:00|2889|2883|2889|2883|2889.5|2883.5|2886|2880|180
1653973200000|2022-05-31 05:00:00|2888.8|2882.8|2893.3|2887.3|2897.3|2891.3|2886.8|2880.8|225
1653976800000|2022-05-31 06:00:00|2893.5|2887.5|2894.8|2888.8|2898.5|2892.5|2890|2884|285
1653980400000|2022-05-31 07:00:00|2895|2889|2886.5|2880.5|2897.3|2891.3|2882.8|2876.8|559
1653984000000|2022-05-31 08:00:00|2886.8|2880.8|2889|2883|2894.5|2888.5|2884.8|2878.8|480
1653987600000|2022-05-31 09:00:00|2889.3|2883.3|2873|2867|2889.5|2883.5|2872.8|2866.8|464
1653991200000|2022-05-31 10:00:00|2873.3|2867.3|2858.8|2852.8|2873.8|2867.8|2857.5|2851.5|463
1653994800000|2022-05-31 11:00:00|2859|2853|2856.9|2850.9|2871|2865|2855.1|2849.1|702
1653998400000|2022-05-31 12:00:00|2856.6|2850.6|2848.5|2842.5|2857.9|2851.9|2844|2838|752
1654002000000|2022-05-31 13:00:00|2848|2842|2836.8|2830.8|2849.3|2843.3|2828.5|2822.5|1187
1654005600000|2022-05-31 14:00:00|2836.5|2830.5|2805.5|2799.5|2840.5|2834.5|2803.6|2797.6|1057
1654009200000|2022-05-31 15:00:00|2805.3|2799.3|2792.3|2786.3|2809.3|2803.3|2786|2780|1166
1654012800000|2022-05-31 16:00:00|2792.5|2786.5|2790|2784|2798.5|2792.5|2787.8|2781.8|505
1654041600000|2022-06-01 00:00:00|2799.4|2793.4|2801|2795|2817.5|2811.5|2799.1|2793.1|433
1654045200000|2022-06-01 01:00:00|2801.3|2795.3|2794.3|2788.3|2801.8|2795.8|2786.8|2780.8|672
1654048800000|2022-06-01 02:00:00|2794|2788|2812|2806|2812|2806|2789.5|2783.5|559
1654052400000|2022-06-01 03:00:00|2811.8|2805.8|2806|2800|2817.8|2811.8|2805.8|2799.8|347
1654056000000|2022-06-01 04:00:00|2805.8|2799.8|2811.3|2805.3|2813|2807|2799.3|2793.3|359
1654059600000|2022-06-01 05:00:00|2811.5|2805.5|2797.3|2791.3|2814.3|2808.3|2793.3|2787.3|349
1654063200000|2022-06-01 06:00:00|2797|2791|2793.9|2787.9|2809.3|2803.3|2792.3|2786.3|431
1654066800000|2022-06-01 07:00:00|2794.1|2788.1|2788.3|2782.3|2813.5|2807.5|2783.9|2777.9|834
1654070400000|2022-06-01 08:00:00|2787.8|2781.8|2773|2767|2800.3|2794.3|2765.5|2759.5|941
1654074000000|2022-06-01 09:00:00|2773.3|2767.3|2765|2759|2773.3|2767.3|2757.8|2751.8|666
1654077600000|2022-06-01 10:00:00|2765.3|2759.3|2751.5|2745.5|2767.3|2761.3|2746.5|2740.5|524
1654081200000|2022-06-01 11:00:00|2751.8|2745.8|2735.9|2729.9|2757|2751|2735.9|2729.9|840
1654084800000|2022-06-01 12:00:00|2736.1|2730.1|2754.3|2748.3|2757|2751|2724.3|2718.3|1298
1654088400000|2022-06-01 13:00:00|2753.8|2747.8|2757|2751|2761|2755|2747.5|2741.5|1366
1654092000000|2022-06-01 14:00:00|2756.8|2750.8|2743.5|2737.5|2760.5|2754.5|2737.8|2731.8|1643
1654095600000|2022-06-01 15:00:00|2743.8|2737.8|2726.3|2720.3|2748.3|2742.3|2723.5|2717.5|1400
1654099200000|2022-06-01 16:00:00|2726.5|2720.5|2733|2727|2735.3|2729.3|2723.3|2717.3|412
1654473600000|2022-06-06 00:00:00|2734|2719|2786.3|2780.3|2788|2782|2734|2719|560
1654477200000|2022-06-06 01:00:00|2786|2780|2793.8|2787.8|2815|2805.9|2784.5|2778.5|632
1654480800000|2022-06-06 02:00:00|2794|2788|2811.5|2805.5|2811.8|2805.8|2793.8|2787.8|430
1654484400000|2022-06-06 03:00:00|2811.8|2805.8|2808.8|2802.8|2811.8|2805.8|2799.5|2793.5|328
1654488000000|2022-06-06 04:00:00|2809|2803|2807|2801|2816.5|2810.5|2804.3|2798.3|278
1654491600000|2022-06-06 05:00:00|2807.3|2801.3|2801.5|2795.5|2811.5|2805.5|2788.5|2782.5|487
1654495200000|2022-06-06 06:00:00|2801.3|2795.3|2784|2778|2803.3|2797.3|2784|2778|621
1654498800000|2022-06-06 07:00:00|2783.5|2777.5|2788.8|2782.8|2799.8|2793.8|2779.3|2773.3|840
1654502400000|2022-06-06 08:00:00|2788.3|2782.3|2783.5|2777.5|2793.8|2787.8|2782|2776|508
1654506000000|2022-06-06 09:00:00|2783.8|2777.8|2780.3|2774.3|2785|2779|2771.8|2765.8|549
1654509600000|2022-06-06 10:00:00|2780|2774|2784.5|2778.5|2787.5|2781.5|2779.5|2773.5|331
1654513200000|2022-06-06 11:00:00|2784.8|2778.8|2779.3|2773.3|2794|2788|2777.8|2771.8|770
1654516800000|2022-06-06 12:00:00|2779.5|2773.5|2768|2762|2789.3|2783.3|2760|2754|1470
1654520400000|2022-06-06 13:00:00|2768.3|2762.3|2739.5|2733.5|2771.5|2765.5|2734.8|2728.8|1843
1654524000000|2022-06-06 14:00:00|2739.8|2733.8|2776.5|2770.5|2780.5|2774.5|2738|2732|1245
1654527600000|2022-06-06 15:00:00|2776.3|2770.3|2789.3|2783.3|2791.8|2785.8|2767.3|2761.3|1400
1654531200000|2022-06-06 16:00:00|2789|2783|2786.5|2780.5|2791.8|2785.8|2778|2772|371
1654560000000|2022-06-07 00:00:00|2798.5|2792.5|2798.5|2792.5|2802|2796|2796.3|2790.3|270
1654563600000|2022-06-07 01:00:00|2798.3|2792.3|2785.8|2779.8|2798.3|2792.3|2778.5|2772.5|232
1654567200000|2022-06-07 02:00:00|2786|2780|2787.5|2781.5|2793.1|2787.1|2786|2780|213
1654570800000|2022-06-07 03:00:00|2787.3|2781.3|2789.8|2783.8|2790.5|2784.5|2783.3|2777.3|208
1654574400000|2022-06-07 04:00:00|2789.5|2783.5|2786|2780|2793.8|2787.8|2784.3|2778.3|229
1654578000000|2022-06-07 05:00:00|2786.3|2780.3|2779.3|2773.3|2787.8|2781.8|2778|2772|326
1654581600000|2022-06-07 06:00:00|2779.8|2773.8|2771|2765|2789.8|2783.8|2770.5|2764.5|562
1654585200000|2022-06-07 07:00:00|2770.8|2764.8|2761.5|2755.5|2773.5|2767.5|2760.8|2754.8|841
1654588800000|2022-06-07 08:00:00|2761.8|2755.8|2748.3|2742.3|2773.3|2767.3|2744.8|2738.8|743
1654592400000|2022-06-07 09:00:00|2749.8|2743.8|2744.5|2738.5|2751.3|2745.3|2739.4|2733.4|510
1654596000000|2022-06-07 10:00:00|2745.3|2739.3|2757.3|2751.3|2772.1|2766.1|2744|2738|759
1654599600000|2022-06-07 11:00:00|2757|2751|2752.3|2746.3|2770.5|2764.5|2750.5|2744.5|989
1654603200000|2022-06-07 12:00:00|2752.5|2746.5|2750.8|2744.8|2754.3|2748.3|2744|2738|1092
1654606800000|2022-06-07 13:00:00|2751|2745|2756.5|2750.5|2757|2751|2744.5|2738.5|1352
1654610400000|2022-06-07 14:00:00|2756.8|2750.8|2774.3|2768.3|2776.3|2770.3|2755.8|2749.8|1203
1654614000000|2022-06-07 15:00:00|2774|2768|2779|2773|2783|2777|2766.8|2760.8|1052
1654617600000|2022-06-07 16:00:00|2779.3|2773.3|2791|2785|2794|2788|2779|2773|409
1654646400000|2022-06-08 00:00:00|2795.9|2789.9|2795.3|2789.3|2795.9|2789.9|2792.8|2786.8|121
1654650000000|2022-06-08 01:00:00|2795|2789|2791.5|2785.5|2800.4|2794.4|2788.5|2782.5|441
1654653600000|2022-06-08 02:00:00|2791.8|2785.8|2793.8|2787.8|2800.8|2794.8|2791.3|2785.3|365
1654657200000|2022-06-08 03:00:00|2793.5|2787.5|2787|2781|2793.8|2787.8|2784.3|2778.3|233
1654660800000|2022-06-08 04:00:00|2786.8|2780.8|2787|2781|2791.3|2785.3|2784.8|2778.8|95
1654664400000|2022-06-08 05:00:00|2786.8|2780.8|2782.3|2776.3|2787|2781|2780.3|2774.3|264
1654668000000|2022-06-08 06:00:00|2782.5|2776.5|2775.8|2769.8|2787.3|2781.3|2775.3|2769.3|748
1654671600000|2022-06-08 07:00:00|2775.5|2769.5|2814|2808|2826.1|2820.1|2770.3|2764.3|978
1654675200000|2022-06-08 08:00:00|2813.8|2807.8|2821.8|2815.8|2822.5|2816.5|2807|2801|606
1654678800000|2022-06-08 09:00:00|2821.5|2815.5|2817.5|2811.5|2827.5|2821.5|2810|2804|541
1654682400000|2022-06-08 10:00:00|2817.3|2811.3|2816.3|2810.3|2827.8|2821.8|2814.5|2808.5|508
1654686000000|2022-06-08 11:00:00|2816|2810|2802.5|2796.5|2816|2810|2791|2785|1201
1654689600000|2022-06-08 12:00:00|2802.3|2796.3|2800|2794|2812.8|2806.8|2796.8|2790.8|1068
1654693200000|2022-06-08 13:00:00|2799.8|2793.8|2806|2800|2812.3|2806.3|2796.8|2790.8|1252
1654696800000|2022-06-08 14:00:00|2805.8|2799.8|2815|2809|2825.9|2819.9|2805|2799|1111
1654700400000|2022-06-08 15:00:00|2815.5|2809.5|2825.8|2819.8|2829|2823|2814.5|2808.5|890
1654704000000|2022-06-08 16:00:00|2826|2820|2840|2834|2849.5|2843.5|2825.8|2819.8|557
1654732800000|2022-06-09 00:00:00|2834.3|2828.3|2833.8|2827.8|2838.4|2832.4|2831.8|2825.8|184
1654736400000|2022-06-09 01:00:00|2833.5|2827.5|2829|2823|2843.3|2837.3|2828.3|2822.3|496
1654740000000|2022-06-09 02:00:00|2829.3|2823.3|2833|2827|2839|2833|2829.3|2823.3|198
1654743600000|2022-06-09 03:00:00|2833.3|2827.3|2845.3|2839.3|2846.5|2840.5|2833.3|2827.3|217
1654747200000|2022-06-09 04:00:00|2845.5|2839.5|2846.3|2840.3|2853|2847|2845.5|2839.5|230
1654750800000|2022-06-09 05:00:00|2846.5|2840.5|2833|2827|2849.5|2843.5|2828.3|2822.3|456
1654754400000|2022-06-09 06:00:00|2833.3|2827.3|2827|2821|2833.5|2827.5|2823.5|2817.5|354
1654758000000|2022-06-09 07:00:00|2826.8|2820.8|2795.5|2789.5|2829.5|2823.5|2793|2787|1154
1654761600000|2022-06-09 08:00:00|2796.5|2790.5|2794.5|2788.5|2808.3|2802.3|2788.1|2782.1|774
1654765200000|2022-06-09 09:00:00|2794.3|2788.3|2803.5|2797.5|2809|2803|2794.3|2788.3|419
1654768800000|2022-06-09 10:00:00|2803.3|2797.3|2789.5|2783.5|2804.3|2798.3|2789.3|2783.3|544
1654772400000|2022-06-09 11:00:00|2789.8|2783.8|2788.3|2782.3|2796.8|2790.8|2778.8|2772.8|957
1654776000000|2022-06-09 12:00:00|2788.5|2782.5|2770.8|2764.8|2790.3|2784.3|2763.8|2757.8|1374
1654779600000|2022-06-09 13:00:00|2772.1|2766.1|2769|2763|2775|2769|2760|2754|1561
1654783200000|2022-06-09 14:00:00|2769.3|2763.3|2761.5|2755.5|2774|2768|2758|2752|1196
1654786800000|2022-06-09 15:00:00|2761.3|2755.3|2763.5|2757.5|2768.3|2762.3|2753|2747|1097
1654790400000|2022-06-09 16:00:00|2763.3|2757.3|2766.3|2760.3|2766.3|2760.3|2756|2750|463
1654819200000|2022-06-10 00:00:00|2761.8|2755.8|2759.5|2753.5|2765|2759|2757.5|2751.5|87
1654822800000|2022-06-10 01:00:00|2759.3|2753.3|2757.3|2751.3|2760.8|2754.8|2753.5|2747.5|264
1654826400000|2022-06-10 02:00:00|2757.5|2751.5|2759.8|2753.8|2760|2754|2754|2748|267
1654830000000|2022-06-10 03:00:00|2759.5|2753.5|2754.5|2748.5|2761.3|2755.3|2754|2748|65
1654833600000|2022-06-10 04:00:00|2754.3|2748.3|2750.8|2744.8|2756|2750|2750.8|2744.8|79
1654837200000|2022-06-10 05:00:00|2751|2745|2753.5|2747.5|2755|2749|2743|2737|323
1654840800000|2022-06-10 06:00:00|2753.3|2747.3|2755.8|2749.8|2763.5|2757.5|2743|2737|453
1654844400000|2022-06-10 07:00:00|2754.4|2748.4|2729.8|2723.8|2754.4|2748.4|2728.5|2722.5|539
1654848000000|2022-06-10 08:00:00|2729.5|2723.5|2735.3|2729.3|2743|2737|2729.5|2723.5|756
1654851600000|2022-06-10 09:00:00|2735.5|2729.5|2743|2737|2745|2739|2733.5|2727.5|426
1654855200000|2022-06-10 10:00:00|2743.3|2737.3|2738.8|2732.8|2743.3|2737.3|2728.8|2722.8|385
1654858800000|2022-06-10 11:00:00|2739|2733|2711.5|2705.5|2740.8|2734.8|2699.5|2692.5|679
1654862400000|2022-06-10 12:00:00|2711.8|2705.8|2709.8|2703.8|2718.8|2712.8|2698.3|2692.3|1077
1654866000000|2022-06-10 13:00:00|2710|2704|2687.5|2681.5|2711.8|2705.8|2670|2664|1535
1654869600000|2022-06-10 14:00:00|2687.3|2681.3|2687.5|2681.5|2694.8|2688.8|2675.4|2669.4|1001
1654873200000|2022-06-10 15:00:00|2688|2682|2680.5|2674.5|2692.3|2686.3|2676|2670|876
1654876800000|2022-06-10 16:00:00|2680.3|2674.3|2695.8|2689.8|2696.8|2690.8|2679.8|2673.8|630
1655078400000|2022-06-13 00:00:00|2689|2674|2672.3|2666.3|2691.3|2685.3|2668.8|2662.8|333
1655082000000|2022-06-13 01:00:00|2672|2666|2665|2659|2674.8|2668.8|2664|2658|511
1655085600000|2022-06-13 02:00:00|2665.3|2659.3|2658.3|2652.3|2665.8|2659.8|2658|2652|346
1655089200000|2022-06-13 03:00:00|2658|2652|2649.3|2643.3|2659|2653|2648.8|2642.8|198
1655092800000|2022-06-13 04:00:00|2649|2643|2645.8|2639.8|2649|2643|2643.5|2637.5|194
1655096400000|2022-06-13 05:00:00|2645.5|2639.5|2645.8|2639.8|2651.5|2645.5|2641.3|2635.3|331
1655100000000|2022-06-13 06:00:00|2645.5|2639.5|2644.1|2638.1|2662.5|2656.5|2621.5|2615.5|757
1655103600000|2022-06-13 07:00:00|2644|2638|2616.5|2610.5|2657|2651|2615.8|2609.8|1001
1655107200000|2022-06-13 08:00:00|2616.3|2610.3|2628|2622|2630|2624|2613.3|2607.3|800
1655110800000|2022-06-13 09:00:00|2626.8|2620.8|2626.8|2620.8|2631.5|2625.5|2618.5|2612.5|539
1655114400000|2022-06-13 10:00:00|2627|2621|2620|2614|2630.3|2624.3|2618.8|2612.8|401
1655118000000|2022-06-13 11:00:00|2620.3|2614.3|2614.3|2608.3|2625|2619|2603|2597|814
1655121600000|2022-06-13 12:00:00|2614.5|2608.5|2617|2611|2620.8|2614.8|2604.8|2598.8|876
1655125200000|2022-06-13 13:00:00|2616.8|2610.8|2619.5|2613.5|2621.5|2615.5|2612.5|2606.5|751
1655128800000|2022-06-13 14:00:00|2619.3|2613.3|2622.5|2616.5|2626.3|2620.3|2612.8|2606.8|591
1655132400000|2022-06-13 15:00:00|2622.3|2616.3|2639.5|2633.5|2641.3|2635.3|2621|2615|646
1655136000000|2022-06-13 16:00:00|2639.8|2633.8|2641.3|2635.3|2651.5|2645.5|2638.8|2632.8|505
1655164800000|2022-06-14 00:00:00|2644.3|2638.3|2640.3|2634.3|2650.6|2644.6|2636.9|2630.9|438
1655168400000|2022-06-14 01:00:00|2640.5|2634.5|2635|2629|2642|2636|2634.5|2628.5|444
1655172000000|2022-06-14 02:00:00|2634.8|2628.8|2637.5|2631.5|2641.5|2635.5|2634.8|2628.8|239
1655175600000|2022-06-14 03:00:00|2637.8|2631.8|2635.8|2629.8|2640.3|2634.3|2634|2628|105
1655179200000|2022-06-14 04:00:00|2636.3|2630.3|2626.5|2620.5|2639|2633|2623.3|2617.3|103
1655182800000|2022-06-14 05:00:00|2626.8|2620.8|2632|2626|2633.8|2627.8|2621.8|2615.8|415
1655186400000|2022-06-14 06:00:00|2631.8|2625.8|2641.3|2635.3|2646.5|2640.5|2630.5|2624.5|600
1655190000000|2022-06-14 07:00:00|2641.5|2635.5|2636|2630|2646.3|2640.3|2628.3|2622.3|614
1655193600000|2022-06-14 08:00:00|2636.3|2630.3|2619.8|2613.8|2636.3|2630.3|2613.3|2607.3|466
1655197200000|2022-06-14 09:00:00|2619.5|2613.5|2614.5|2608.5|2620|2614|2614|2608|421
1655200800000|2022-06-14 10:00:00|2614.3|2608.3|2616.8|2610.8|2621|2615|2611|2605|450
1655204400000|2022-06-14 11:00:00|2617|2611|2614|2608|2620|2614|2613.5|2607.5|392
1655208000000|2022-06-14 12:00:00|2614.3|2608.3|2621|2615|2629.3|2623.3|2614|2608|596
1655211600000|2022-06-14 13:00:00|2622.3|2616.3|2609.5|2603.5|2623.8|2617.8|2608.5|2602.5|851
1655215200000|2022-06-14 14:00:00|2609.3|2603.3|2589.3|2583.3|2614.3|2608.3|2586.9|2580.9|935
1655218800000|2022-06-14 15:00:00|2589|2583|2569|2563|2589.3|2583.3|2560.9|2554.9|1287
1655222400000|2022-06-14 16:00:00|2568.8|2562.8|2572.3|2566.3|2575.3|2569.3|2566|2560|507
1655251200000|2022-06-15 00:00:00|2578.1|2572.1|2584.3|2578.3|2587.3|2581.3|2576.9|2570.9|353
1655254800000|2022-06-15 01:00:00|2584.5|2578.5|2594|2588|2601|2595|2584.3|2578.3|794
1655258400000|2022-06-15 02:00:00|2593.5|2587.5|2601.8|2595.8|2606.8|2600.8|2592.5|2586.5|566
1655262000000|2022-06-15 03:00:00|2601.5|2595.5|2579.8|2573.8|2601.5|2595.5|2577.8|2571.8|354
1655265600000|2022-06-15 04:00:00|2579.5|2573.5|2584|2578|2586.3|2580.3|2579|2573|130
1655269200000|2022-06-15 05:00:00|2583.8|2577.8|2592.5|2586.5|2597.3|2591.3|2583.8|2577.8|378
1655272800000|2022-06-15 06:00:00|2592|2586|2583.8|2577.8|2592.3|2586.3|2577.3|2571.3|476
1655276400000|2022-06-15 07:00:00|2583.5|2577.5|2583.3|2577.3|2584|2578|2562|2556|847
1655280000000|2022-06-15 08:00:00|2583|2577|2597.8|2591.8|2605.5|2599.5|2580.8|2574.8|660
1655283600000|2022-06-15 09:00:00|2597|2591|2590.5|2584.5|2597|2591|2585.3|2579.3|457
1655287200000|2022-06-15 10:00:00|2593.3|2587.3|2593.8|2587.8|2597.8|2591.8|2584.8|2578.8|565
1655290800000|2022-06-15 11:00:00|2594|2588|2599.5|2593.5|2614|2608|2592.3|2586.3|888
1655294400000|2022-06-15 12:00:00|2599.3|2593.3|2587.5|2581.5|2606|2600|2582.8|2576.8|955
1655298000000|2022-06-15 13:00:00|2587|2581|2581.3|2575.3|2594.5|2588.5|2578.8|2572.8|1272
1655301600000|2022-06-15 14:00:00|2581|2575|2586.3|2580.3|2592|2586|2576|2570|887
1655305200000|2022-06-15 15:00:00|2586|2580|2616.5|2610.5|2617.5|2611.5|2584|2578|809
1655308800000|2022-06-15 16:00:00|2617|2611|2626.3|2620.3|2629.5|2623.5|2612.5|2606.5|594
1655337600000|2022-06-16 00:00:00|2629.8|2623.8|2636.5|2630.5|2641.8|2635.8|2629|2623|384
1655341200000|2022-06-16 01:00:00|2637|2631|2646.3|2640.3|2652.4|2646.4|2636.3|2630.3|589
1655344800000|2022-06-16 02:00:00|2646|2640|2645.8|2639.8|2651.3|2645.3|2645.8|2639.8|319
1655348400000|2022-06-16 03:00:00|2645.5|2639.5|2637.8|2631.8|2646.3|2640.3|2637|2631|315
1655352000000|2022-06-16 04:00:00|2638.3|2632.3|2637.5|2631.5|2641.3|2635.3|2635.5|2629.5|86
1655355600000|2022-06-16 05:00:00|2637|2631|2619|2613|2638|2632|2618.3|2612.3|322
1655359200000|2022-06-16 06:00:00|2619.3|2613.3|2610|2604|2626.8|2620.8|2609.5|2603.5|526
1655362800000|2022-06-16 07:00:00|2610.3|2604.3|2581|2575|2614.5|2608.5|2571.8|2565.8|946
1655366400000|2022-06-16 08:00:00|2580.8|2574.8|2573|2567|2588.3|2582.3|2568|2562|819
1655370000000|2022-06-16 09:00:00|2572.8|2566.8|2561.8|2555.8|2572.8|2566.8|2558.3|2552.3|482
1655373600000|2022-06-16 10:00:00|2561.5|2555.5|2541.3|2535.3|2563|2557|2541.3|2535.3|376
1655377200000|2022-06-16 11:00:00|2541|2535|2536|2530|2557.8|2551.8|2535.3|2529.3|626
1655380800000|2022-06-16 12:00:00|2535.8|2529.8|2535.3|2529.3|2541.8|2535.8|2529|2523|543
1655384400000|2022-06-16 13:00:00|2534.8|2528.8|2527.8|2521.8|2544.4|2538.4|2523.5|2517.5|1387
1655388000000|2022-06-16 14:00:00|2526.8|2520.8|2495|2489|2528.3|2522.3|2490.5|2484.5|1211
1655391600000|2022-06-16 15:00:00|2494.8|2488.8|2517.3|2511.3|2520.5|2514.5|2491.3|2485.3|1031
1655395200000|2022-06-16 16:00:00|2517.5|2511.5|2529.3|2523.3|2529.5|2523.5|2513|2507|444
1655424000000|2022-06-17 00:00:00|2528.4|2522.4|2524.3|2518.3|2534.9|2528.9|2524.1|2518.1|113
1655427600000|2022-06-17 01:00:00|2524|2518|2529.5|2523.5|2538.8|2532.8|2524|2518|155
1655431200000|2022-06-17 02:00:00|2529.9|2523.9|2523.5|2517.5|2540.5|2534.4|2520|2514|281
1655434800000|2022-06-17 03:00:00|2523.8|2517.8|2517.8|2511.8|2524|2518|2515.3|2509.3|183
1655438400000|2022-06-17 04:00:00|2517.3|2511.3|2519.5|2513.5|2522|2516|2517|2511|49
1655442000000|2022-06-17 05:00:00|2520|2514|2528.3|2522.3|2537.8|2531.8|2511|2505|312
1655445600000|2022-06-17 06:00:00|2528|2522|2527.5|2521.5|2531.3|2525.3|2520.5|2514.5|301
1655449200000|2022-06-17 07:00:00|2527.3|2521.3|2532.5|2526.5|2538.4|2532.4|2522.9|2516.9|343
1655452800000|2022-06-17 08:00:00|2532.3|2526.3|2517|2511|2532.3|2526.3|2515|2509|459
1655456400000|2022-06-17 09:00:00|2516.8|2510.8|2500.3|2494.3|2517.5|2511.5|2499.3|2493.3|363
1655460000000|2022-06-17 10:00:00|2500.5|2494.5|2505.3|2499.3|2507.8|2501.8|2500|2494|383
1655463600000|2022-06-17 11:00:00|2504.8|2498.8|2503.4|2497.4|2513|2507|2501.5|2495.5|495
1655467200000|2022-06-17 12:00:00|2503.8|2497.8|2505.8|2499.8|2506.3|2500.3|2500.3|2494.3|606
1655470800000|2022-06-17 13:00:00|2505.5|2499.5|2505|2499|2511.8|2505.8|2504.5|2498.5|708
1655474400000|2022-06-17 14:00:00|2504.5|2498.5|2493.5|2487.5|2505.8|2499.8|2493.3|2487.3|1057
1655478000000|2022-06-17 15:00:00|2493.3|2487.3|2509.3|2503.3|2511|2505|2491.3|2485.3|990
1655481600000|2022-06-17 16:00:00|2509|2503|2509.3|2503.3|2511.8|2505.8|2506.8|2500.8|507
1655683200000|2022-06-20 00:00:00|2509|2494|2519.8|2513.8|2520.5|2514.5|2509|2494|275
1655686800000|2022-06-20 01:00:00|2520|2514|2505|2499|2524.5|2518.5|2505|2499|1045
1655690400000|2022-06-20 02:00:00|2505.3|2499.3|2512.3|2506.3|2520.5|2514.5|2505|2499|577
1655694000000|2022-06-20 03:00:00|2512.5|2506.5|2510.5|2504.5|2520.8|2514.8|2505.8|2499.8|544
1655697600000|2022-06-20 04:00:00|2510.8|2504.8|2513.8|2507.8|2516|2510|2509|2503|212
1655701200000|2022-06-20 05:00:00|2513.5|2507.5|2508.3|2502.3|2519.3|2513.3|2504.3|2498.3|476
1655704800000|2022-06-20 06:00:00|2508.5|2502.5|2499.8|2493.8|2509|2503|2496|2490|502
1655708400000|2022-06-20 07:00:00|2499.5|2493.5|2489|2483|2502|2496|2484.8|2478.8|713
1655712000000|2022-06-20 08:00:00|2488.8|2482.8|2493.8|2487.8|2501.5|2495.5|2485.8|2479.8|588
1655715600000|2022-06-20 09:00:00|2493.5|2487.5|2495.3|2489.3|2500.5|2494.5|2490.3|2484.3|474
1655719200000|2022-06-20 10:00:00|2495|2489|2484|2478|2497.8|2491.8|2483.3|2477.3|511
1655722800000|2022-06-20 11:00:00|2484.3|2478.3|2487.3|2481.3|2494.3|2488.3|2484.3|2478.3|456
1655726400000|2022-06-20 12:00:00|2487.5|2481.5|2488.8|2482.8|2490.3|2484.3|2483.5|2477.5|327
1655730000000|2022-06-20 13:00:00|2488.5|2482.5|2486.5|2480.5|2493|2487|2483.5|2477.5|886
1655733600000|2022-06-20 14:00:00|2486.8|2480.8|2525.8|2519.8|2530.8|2524.8|2486.8|2480.8|1218
1655737200000|2022-06-20 15:00:00|2525.5|2519.5|2535|2529|2544.5|2538.5|2518|2512|992
1655740800000|2022-06-20 16:00:00|2534.8|2528.8|2529.3|2523.3|2536|2530|2527|2521|280
1655769600000|2022-06-21 00:00:00|2519.5|2513.5|2523.6|2517.6|2525.8|2519.8|2515.5|2509.5|210
1655773200000|2022-06-21 01:00:00|2523.9|2517.9|2540.3|2534.3|2540.5|2534.5|2523.9|2517.9|448
1655776800000|2022-06-21 02:00:00|2540|2534|2525|2519|2540.3|2534.3|2524|2518|225
1655780400000|2022-06-21 03:00:00|2524.8|2518.8|2528.5|2522.5|2531.3|2525.3|2523.5|2517.5|411
1655784000000|2022-06-21 04:00:00|2528.8|2522.8|2522.8|2516.8|2528.8|2522.8|2522|2516|95
1655787600000|2022-06-21 05:00:00|2522.5|2516.5|2522|2516|2525|2519|2516.8|2510.8|460
1655791200000|2022-06-21 06:00:00|2521.8|2515.8|2523|2517|2527.8|2521.8|2521.3|2515.3|430
1655794800000|2022-06-21 07:00:00|2522.8|2516.8|2548.3|2542.3|2553.3|2547.3|2517.5|2511.5|884
1655798400000|2022-06-21 08:00:00|2547.8|2541.8|2530.5|2524.5|2555.8|2549.8|2522.9|2516.9|863
1655802000000|2022-06-21 09:00:00|2530.8|2524.8|2527.3|2521.3|2533.5|2527.5|2520.5|2514.5|351
1655805600000|2022-06-21 10:00:00|2527.5|2521.5|2517.8|2511.8|2531.8|2525.8|2516.5|2510.5|435
1655809200000|2022-06-21 11:00:00|2517.3|2511.3|2527.3|2521.3|2528.9|2522.9|2515.8|2509.8|417
1655812800000|2022-06-21 12:00:00|2527.5|2521.5|2520.8|2514.8|2536|2530|2518.3|2512.3|597
1655816400000|2022-06-21 13:00:00|2520.5|2514.5|2550.5|2544.5|2550.8|2544.8|2520|2514|1555
1655820000000|2022-06-21 14:00:00|2550.8|2544.8|2546|2540|2561.8|2555.8|2544.5|2538.5|1201
1655823600000|2022-06-21 15:00:00|2545.8|2539.8|2534.5|2528.5|2547.5|2541.5|2529.5|2523.5|1229
1655827200000|2022-06-21 16:00:00|2534.8|2528.8|2535.5|2529.5|2536.5|2530.5|2528.3|2522.3|361
1655856000000|2022-06-22 00:00:00|2530|2524|2532.5|2526.5|2539.5|2533.5|2529.8|2523.8|317
1655859600000|2022-06-22 01:00:00|2532.8|2526.8|2516.5|2510.5|2532.8|2526.8|2515.8|2509.8|509
1655863200000|2022-06-22 02:00:00|2516.3|2510.3|2515.5|2509.5|2519.3|2513.3|2514.5|2508.5|317
1655866800000|2022-06-22 03:00:00|2515.3|2509.3|2517|2511|2521.3|2515.3|2515|2509|301
1655870400000|2022-06-22 04:00:00|2516.8|2510.8|2519.3|2513.3|2521.5|2515.5|2516.5|2510.5|112
1655874000000|2022-06-22 05:00:00|2519|2513|2509.5|2503.5|2519|2513|2509|2503|445
1655877600000|2022-06-22 06:00:00|2509.8|2503.8|2499|2493|2513.3|2507.3|2495.3|2489.3|994
1655881200000|2022-06-22 07:00:00|2498.8|2492.8|2486.3|2480.3|2499.3|2493.3|2485.5|2479.5|830
1655884800000|2022-06-22 08:00:00|2486.5|2480.5|2489.5|2483.5|2493.3|2487.3|2486|2480|850
1655888400000|2022-06-22 09:00:00|2489.8|2483.8|2483.5|2477.5|2490.8|2484.8|2477.3|2471.3|666
1655892000000|2022-06-22 10:00:00|2483.3|2477.3|2478.8|2472.8|2488|2482|2475.8|2469.8|443
1655895600000|2022-06-22 11:00:00|2478.5|2472.5|2475.5|2469.5|2488.5|2482.5|2470|2464|743
1655899200000|2022-06-22 12:00:00|2475.8|2469.8|2480|2474|2481.8|2475.8|2464.8|2458.8|749
1655902800000|2022-06-22 13:00:00|2479.8|2473.8|2472.5|2466.5|2493.5|2487.5|2472.5|2466.5|1507
1655906400000|2022-06-22 14:00:00|2472.3|2466.3|2490.5|2484.5|2494.5|2488.5|2469.8|2463.8|1079
1655910000000|2022-06-22 15:00:00|2490.8|2484.8|2482|2476|2491|2485|2477.5|2471.5|1034
1655913600000|2022-06-22 16:00:00|2481.8|2475.8|2511|2505|2531.8|2525.8|2481.5|2475.5|775
1655942400000|2022-06-23 00:00:00|2520.1|2514.1|2525.3|2519.3|2526.3|2520.3|2513|2507|242
1655946000000|2022-06-23 01:00:00|2524.8|2518.8|2514|2508|2526.8|2520.8|2513.5|2507.5|1230
1655949600000|2022-06-23 02:00:00|2513.8|2507.8|2506.8|2500.8|2521|2515|2505.8|2499.8|916
1655953200000|2022-06-23 03:00:00|2506.5|2500.5|2513.3|2507.3|2514.3|2508.3|2505.3|2499.3|309
1655956800000|2022-06-23 04:00:00|2513.5|2507.5|2513.8|2507.8|2514.5|2508.5|2512.5|2506.5|161
1655960400000|2022-06-23 05:00:00|2513.5|2507.5|2526.3|2520.3|2531.3|2525.3|2512.8|2506.8|575
1655964000000|2022-06-23 06:00:00|2526|2520|2510.8|2504.8|2533.3|2527.3|2509|2503|1035
1655967600000|2022-06-23 07:00:00|2510.5|2504.5|2488.3|2482.3|2512|2506|2476|2470|945
1655971200000|2022-06-23 08:00:00|2487.8|2481.8|2486|2480|2500.5|2494.5|2483.3|2477.3|840
1655974800000|2022-06-23 09:00:00|2486.3|2480.3|2488|2482|2490.3|2484.3|2478.8|2472.8|549
1655978400000|2022-06-23 10:00:00|2488.3|2482.3|2502.8|2496.8|2504|2498|2483|2477|948
1655982000000|2022-06-23 11:00:00|2503|2497|2502.5|2496.5|2518.5|2512.5|2499.8|2493.8|1688
1655985600000|2022-06-23 12:00:00|2499.9|2493.9|2512.5|2506.5|2512.8|2506.8|2494.3|2488.3|1638
1655989200000|2022-06-23 13:00:00|2512.3|2506.3|2525.3|2519.3|2530.5|2524.5|2506.3|2500.3|2119
1655992800000|2022-06-23 14:00:00|2529|2523|2502.5|2496.5|2534.3|2528.3|2493.8|2487.8|1814
1655996400000|2022-06-23 15:00:00|2502.8|2496.8|2473.5|2467.5|2503|2497|2470.5|2464.5|1908
1656000000000|2022-06-23 16:00:00|2473.8|2467.8|2476|2470|2477.3|2471.3|2472|2466|927
1656028800000|2022-06-24 00:00:00|2472.5|2466.5|2479.1|2473.1|2482.4|2476.4|2470.4|2464.4|200
1656032400000|2022-06-24 01:00:00|2479.4|2473.4|2466.4|2460.4|2482.1|2476.1|2466.1|2460.1|1112
1656036000000|2022-06-24 02:00:00|2466.1|2460.1|2478.6|2472.6|2481.1|2475.1|2463.9|2457.9|593
1656039600000|2022-06-24 03:00:00|2478.4|2472.4|2469.6|2463.6|2482.9|2476.9|2468.4|2462.4|314
1656043200000|2022-06-24 04:00:00|2469.4|2463.4|2483.1|2477.1|2484.4|2478.4|2469.1|2463.1|334
1656046800000|2022-06-24 05:00:00|2483.4|2477.4|2485.4|2479.4|2495.4|2489.4|2480.9|2474.9|723
1656050400000|2022-06-24 06:00:00|2485.6|2479.6|2465.6|2459.6|2490.1|2484.1|2464.6|2458.6|892
1656054000000|2022-06-24 07:00:00|2465.9|2459.9|2453.4|2447.4|2466.4|2460.4|2426.1|2420.1|1195
1656057600000|2022-06-24 08:00:00|2452.4|2446.4|2453.1|2447.1|2473.1|2467.1|2448.1|2442.1|804
1656061200000|2022-06-24 09:00:00|2452.9|2446.9|2477.4|2471.4|2498.3|2492.3|2447.1|2441.1|673
1656064800000|2022-06-24 10:00:00|2477.1|2471.1|2482.1|2476.1|2482.1|2476.1|2461.1|2455.1|902
1656068400000|2022-06-24 11:00:00|2481.9|2475.9|2456|2450|2483.6|2477.6|2456|2450|1049
1656072000000|2022-06-24 12:00:00|2455.8|2449.8|2456.8|2450.8|2457.8|2451.8|2436.3|2430.3|1054
1656075600000|2022-06-24 13:00:00|2457|2451|2438|2432|2464.8|2458.8|2433|2427|2465
1656079200000|2022-06-24 14:00:00|2437.8|2431.8|2479.5|2473.5|2482.5|2476.5|2437.5|2431.5|3168
1656082800000|2022-06-24 15:00:00|2478.5|2472.5|2461|2455|2481.3|2475.3|2451|2445|1616
1656086400000|2022-06-24 16:00:00|2461.3|2455.3|2458.3|2452.3|2462.5|2456.5|2453.5|2447.5|679
1656288000000|2022-06-27 00:00:00|2509|2494|2461.8|2455.8|2509|2494|2450.4|2444.4|319
1656291600000|2022-06-27 01:00:00|2461.5|2455.5|2469.8|2463.8|2478|2472|2461.5|2455.5|1949
1656295200000|2022-06-27 02:00:00|2470|2464|2469.3|2463.3|2475.3|2469.3|2462|2456|689
1656298800000|2022-06-27 03:00:00|2469|2463|2455|2449|2469.3|2463.3|2454.3|2448.3|323
1656302400000|2022-06-27 04:00:00|2454.8|2448.8|2456.8|2450.8|2457|2451|2450.8|2444.8|155
1656306000000|2022-06-27 05:00:00|2456.5|2450.5|2458.8|2452.8|2464.3|2458.3|2450.3|2444.3|482
1656309600000|2022-06-27 06:00:00|2459|2453|2461.5|2455.5|2469.5|2463.5|2452.5|2446.5|548
1656313200000|2022-06-27 07:00:00|2461.3|2455.3|2469.3|2463.3|2480.1|2474.1|2452.5|2446.5|889
1656316800000|2022-06-27 08:00:00|2469.5|2463.5|2466.5|2460.5|2473.5|2467.5|2458.3|2452.3|1203
1656320400000|2022-06-27 09:00:00|2467|2461|2468.8|2462.8|2473|2467|2463|2457|870
1656324000000|2022-06-27 10:00:00|2468.3|2462.3|2466|2460|2468.5|2462.5|2461|2455|649
1656327600000|2022-06-27 11:00:00|2466.3|2460.3|2478.5|2472.5|2478.5|2472.5|2462.8|2456.8|758
1656331200000|2022-06-27 12:00:00|2478.3|2472.3|2482.3|2476.3|2488.5|2482.5|2475.5|2469.5|966
1656334800000|2022-06-27 13:00:00|2481.8|2475.8|2483.3|2477.3|2490|2484|2480.3|2474.3|1614
1656338400000|2022-06-27 14:00:00|2483|2477|2502.3|2496.3|2509.8|2503.8|2480.8|2474.8|1514
1656342000000|2022-06-27 15:00:00|2502|2496|2504|2498|2511.3|2505.3|2495|2489|1325
1656345600000|2022-06-27 16:00:00|2504.3|2498.3|2497.3|2491.3|2505.8|2499.8|2491.8|2485.8|631
1656374400000|2022-06-28 00:00:00|2493.5|2487.5|2481.8|2475.8|2493.5|2487.5|2480.3|2474.3|204
1656378000000|2022-06-28 01:00:00|2482.8|2476.8|2489.8|2483.8|2494.8|2488.8|2480.8|2474.8|852
1656381600000|2022-06-28 02:00:00|2490|2484|2490.8|2484.8|2499|2493|2488.5|2482.5|311
1656385200000|2022-06-28 03:00:00|2490.5|2484.5|2487|2481|2495|2489|2484.8|2478.8|400
1656388800000|2022-06-28 04:00:00|2486.8|2480.8|2492|2486|2493.3|2487.3|2486.8|2480.8|153
1656392400000|2022-06-28 05:00:00|2491.8|2485.8|2493.8|2487.8|2495.3|2489.3|2484.5|2478.5|280
1656396000000|2022-06-28 06:00:00|2494|2488|2507.3|2501.3|2515.8|2509.8|2493.3|2487.3|1304
1656399600000|2022-06-28 07:00:00|2507|2501|2504|2498|2511|2505|2496.4|2490.4|699
1656403200000|2022-06-28 08:00:00|2503.8|2497.8|2525.5|2519.5|2529|2523|2499.8|2493.8|655
1656406800000|2022-06-28 09:00:00|2525.8|2519.8|2531.8|2525.8|2539|2533|2525|2519|819
1656410400000|2022-06-28 10:00:00|2531.5|2525.5|2523|2517|2532.5|2526.5|2508.8|2502.8|983
1656414000000|2022-06-28 11:00:00|2523.3|2517.3|2522.8|2516.8|2526.8|2520.8|2511.3|2505.3|920
1656417600000|2022-06-28 12:00:00|2522.5|2516.5|2520.5|2514.5|2527|2521|2518.8|2512.8|913
1656421200000|2022-06-28 13:00:00|2520.3|2514.3|2523.5|2517.5|2525.8|2519.8|2506.3|2500.3|1590
1656424800000|2022-06-28 14:00:00|2523.3|2517.3|2510.5|2504.5|2525.3|2519.3|2504.5|2498.5|1720
1656428400000|2022-06-28 15:00:00|2511.5|2505.5|2496.5|2490.5|2521.3|2515.3|2488.5|2482.5|1391
1656432000000|2022-06-28 16:00:00|2496.3|2490.3|2495|2489|2500.3|2494.3|2491.5|2485.5|518
1656460800000|2022-06-29 00:00:00|2492.8|2486.8|2495.3|2489.3|2497.8|2491.8|2492.3|2486.3|144
1656464400000|2022-06-29 01:00:00|2495|2489|2497.5|2491.5|2499.8|2493.8|2488.4|2482.4|565
1656468000000|2022-06-29 02:00:00|2497.8|2491.8|2488.5|2482.5|2500.5|2494.5|2488.3|2482.3|442
1656471600000|2022-06-29 03:00:00|2488|2482|2485.8|2479.8|2488.3|2482.3|2479.3|2473.3|448
1656475200000|2022-06-29 04:00:00|2486|2480|2490.3|2484.3|2490.3|2484.3|2486|2480|61
1656478800000|2022-06-29 05:00:00|2490|2484|2492|2486|2492.8|2486.8|2475.5|2469.5|614
1656482400000|2022-06-29 06:00:00|2492.3|2486.3|2480.5|2474.5|2497|2491|2477.5|2471.5|888
1656486000000|2022-06-29 07:00:00|2479.3|2473.3|2468|2462|2491|2485|2462.8|2456.8|961
1656489600000|2022-06-29 08:00:00|2467.8|2461.8|2459|2453|2474|2468|2447|2441|987
1656493200000|2022-06-29 09:00:00|2459.3|2453.3|2459.8|2453.8|2475.5|2469.5|2459.3|2453.3|491
1656496800000|2022-06-29 10:00:00|2460|2454|2480.3|2474.3|2480.8|2474.8|2455.3|2449.3|824
1656500400000|2022-06-29 11:00:00|2480.5|2474.5|2479.8|2473.8|2492.8|2486.8|2473.5|2467.5|785
1656504000000|2022-06-29 12:00:00|2479.3|2473.3|2481.5|2475.5|2487.5|2481.5|2465.8|2459.8|891
1656507600000|2022-06-29 13:00:00|2482|2476|2472.5|2466.5|2495.5|2489.5|2471.3|2465.3|1760
1656511200000|2022-06-29 14:00:00|2472.3|2466.3|2490.8|2484.8|2495.5|2489.5|2471.5|2465.5|1668
1656514800000|2022-06-29 15:00:00|2491|2485|2471.8|2465.8|2494.8|2488.8|2465.3|2459.3|1506
1656518400000|2022-06-29 16:00:00|2471.5|2465.5|2472.8|2466.8|2476.3|2470.3|2468|2462|639
1656547200000|2022-06-30 00:00:00|2468.8|2462.8|2479|2473|2482|2476|2465.4|2459.4|194
1656550800000|2022-06-30 01:00:00|2478.5|2472.5|2479|2473|2486.5|2480.5|2472.8|2466.8|348
1656554400000|2022-06-30 02:00:00|2478.8|2472.8|2471.5|2465.5|2482.8|2476.8|2469.8|2463.8|388
1656558000000|2022-06-30 03:00:00|2470.8|2464.8|2468.3|2462.3|2472.8|2466.8|2464|2458|278
1656561600000|2022-06-30 04:00:00|2468|2462|2469.5|2463.5|2470|2464|2467.8|2461.8|88
1656565200000|2022-06-30 05:00:00|2469.3|2463.3|2461.5|2455.5|2472.3|2466.3|2459.5|2453.5|672
1656568800000|2022-06-30 06:00:00|2461.8|2455.8|2460|2454|2472.8|2466.8|2459.5|2453.5|822
1656572400000|2022-06-30 07:00:00|2459.8|2453.8|2453.5|2447.5|2463.3|2457.3|2449|2443|818
1656576000000|2022-06-30 08:00:00|2453.8|2447.8|2453.5|2447.5|2464.8|2458.8|2450.8|2444.8|828
1656579600000|2022-06-30 09:00:00|2453.8|2447.8|2465.5|2459.5|2468.8|2462.8|2451|2445|732
1656583200000|2022-06-30 10:00:00|2465.3|2459.3|2463.5|2457.5|2467|2461|2456.3|2450.3|533
1656586800000|2022-06-30 11:00:00|2463.8|2457.8|2428.9|2422.9|2464.5|2458.5|2428.4|2422.4|882
1656590400000|2022-06-30 12:00:00|2429|2423|2413.6|2407.6|2442.8|2436.8|2410.4|2404.4|1376
1656594000000|2022-06-30 13:00:00|2413.5|2407.5|2426.3|2420.3|2439|2433|2413.4|2407.4|2373
1656597600000|2022-06-30 14:00:00|2426|2420|2440.5|2434.5|2457.8|2451.8|2424.5|2418.5|2073
1656601200000|2022-06-30 15:00:00|2441|2435|2450.8|2444.8|2455.8|2449.8|2429|2423|1517
1656604800000|2022-06-30 16:00:00|2451|2445|2446.5|2440.5|2451|2445|2443.3|2437.3|503
1656633600000|2022-07-01 00:00:00|2437|2431|2438|2432|2439.3|2433.3|2429.5|2423.5|251
1656637200000|2022-07-01 01:00:00|2438.3|2432.3|2437.3|2431.3|2442|2436|2431.8|2425.8|624
1656640800000|2022-07-01 02:00:00|2437|2431|2452.3|2446.3|2452.3|2446.3|2436.3|2430.3|404
1656644400000|2022-07-01 03:00:00|2451.5|2445.5|2429.3|2423.3|2451.5|2445.5|2428.5|2422.5|663
1656648000000|2022-07-01 04:00:00|2429.5|2423.5|2416|2410|2432.5|2426.5|2415.3|2409.3|396
1656651600000|2022-07-01 05:00:00|2416.3|2410.3|2414.8|2408.8|2425.5|2419.5|2413.5|2407.5|653
1656655200000|2022-07-01 06:00:00|2414.5|2408.5|2407.5|2401.5|2429.8|2423.8|2406.6|2400.6|1153
1656658800000|2022-07-01 07:00:00|2407.3|2401.3|2389.3|2383.3|2411|2405|2383.5|2377.5|1464
1656662400000|2022-07-01 08:00:00|2390.5|2384.5|2397.5|2391.5|2397.5|2391.5|2386|2380|1241
1656666000000|2022-07-01 09:00:00|2397.3|2391.3|2413.3|2407.3|2417|2411|2390.5|2384.5|1040
1656669600000|2022-07-01 10:00:00|2413.8|2407.8|2391.5|2385.5|2413.8|2407.8|2389.5|2383.5|1035
1656673200000|2022-07-01 11:00:00|2391.3|2385.3|2402.8|2396.8|2403|2397|2390.5|2384.5|1281
1656676800000|2022-07-01 12:00:00|2402.5|2396.5|2423.5|2417.5|2426.8|2420.8|2399.8|2393.8|1638
1656680400000|2022-07-01 13:00:00|2423.3|2417.3|2422|2416|2438.8|2432.8|2418.8|2412.8|2427
1656684000000|2022-07-01 14:00:00|2422.3|2416.3|2426.5|2420.5|2432|2426|2396|2390|2869
1656687600000|2022-07-01 15:00:00|2426.3|2420.3|2446.3|2440.3|2449.5|2443.5|2424.8|2418.8|2378
1656691200000|2022-07-01 16:00:00|2446.5|2440.5|2450.8|2444.8|2451.5|2445.5|2437|2431|930
1656892800000|2022-07-04 00:00:00|2479|2462|2490.3|2484.3|2495.4|2489.4|2475.1|2462|413
1656896400000|2022-07-04 01:00:00|2490|2484|2477.3|2471.3|2490.5|2484.5|2460.3|2454.3|1481
1656900000000|2022-07-04 02:00:00|2474.8|2468.8|2473|2467|2481.3|2475.3|2469.5|2463.5|594
1656903600000|2022-07-04 03:00:00|2473.3|2467.3|2469.8|2463.8|2478|2472|2468.3|2462.3|240
1656907200000|2022-07-04 04:00:00|2469.5|2463.5|2469.3|2463.3|2470.3|2464.3|2466.5|2460.5|148
1656910800000|2022-07-04 05:00:00|2469.5|2463.5|2485|2479|2493.8|2487.8|2468.8|2462.8|767
1656914400000|2022-07-04 06:00:00|2485.3|2479.3|2467.5|2461.5|2485.5|2479.5|2467.3|2461.3|677
1656918000000|2022-07-04 07:00:00|2467.3|2461.3|2461|2455|2469|2463|2450.5|2444.5|913
1656921600000|2022-07-04 08:00:00|2460.8|2454.8|2465.3|2459.3|2466|2460|2445|2439|1258
1656925200000|2022-07-04 09:00:00|2465|2459|2467.5|2461.5|2471.5|2465.5|2459.5|2453.5|565
1656928800000|2022-07-04 10:00:00|2467.3|2461.3|2459.5|2453.5|2467.3|2461.3|2456.5|2450.5|522
1656932400000|2022-07-04 11:00:00|2459|2453|2453.3|2447.3|2466.8|2460.8|2452|2446|471
1656936000000|2022-07-04 12:00:00|2453.8|2447.8|2466|2460|2466.3|2460.3|2445.5|2439.5|433
1656939600000|2022-07-04 13:00:00|2466.3|2460.3|2449.8|2443.8|2471.8|2465.8|2449.8|2443.8|1003
1656943200000|2022-07-04 14:00:00|2450|2444|2461.3|2455.3|2465.8|2459.8|2450|2444|1175
1656946800000|2022-07-04 15:00:00|2461|2455|2464|2458|2471.8|2465.8|2460.8|2454.8|1060
1656950400000|2022-07-04 16:00:00|2464.3|2458.3|2467.5|2461.5|2470.3|2464.3|2463|2457|333
1656979200000|2022-07-05 00:00:00|2464.4|2458.4|2470.5|2464.5|2471.5|2465.5|2458.4|2452.4|226
1656982800000|2022-07-05 01:00:00|2470.8|2464.8|2480.3|2474.3|2480.3|2474.3|2468.8|2462.8|508
1656986400000|2022-07-05 02:00:00|2480|2474|2446.8|2440.8|2480|2474|2445.3|2439.3|736
1656990000000|2022-07-05 03:00:00|2447|2441|2444.3|2438.3|2451.5|2445.5|2438.3|2432.3|714
1656993600000|2022-07-05 04:00:00|2444.5|2438.5|2440.3|2434.3|2448.3|2442.3|2439.3|2433.3|269
1656997200000|2022-07-05 05:00:00|2440.5|2434.5|2440.3|2434.3|2446.5|2440.5|2437|2431|645
1657000800000|2022-07-05 06:00:00|2440|2434|2441.5|2435.5|2446|2440|2431.5|2425.5|1090
1657004400000|2022-07-05 07:00:00|2441|2435|2438.3|2432.3|2446.8|2440.8|2422.5|2416.5|965
1657008000000|2022-07-05 08:00:00|2438|2432|2422|2416|2442.5|2436.5|2421.3|2415.3|763
1657011600000|2022-07-05 09:00:00|2422.3|2416.3|2401|2395|2422.3|2416.3|2394.8|2388.8|974
1657015200000|2022-07-05 10:00:00|2400.8|2394.8|2395|2389|2400.8|2394.8|2385.3|2379.3|675
1657018800000|2022-07-05 11:00:00|2395.3|2389.3|2389.8|2383.8|2403|2397|2386.3|2380.3|805
1657022400000|2022-07-05 12:00:00|2390|2384|2389.5|2383.5|2402.8|2396.8|2386.8|2380.8|1311
1657026000000|2022-07-05 13:00:00|2389.3|2383.3|2383|2377|2394.3|2388.3|2367|2361|2391
1657029600000|2022-07-05 14:00:00|2382.8|2376.8|2380|2374|2390|2384|2373.3|2367.3|1914
1657033200000|2022-07-05 15:00:00|2380.3|2374.3|2391.3|2385.3|2402.8|2396.8|2378.8|2372.8|1639
1657036800000|2022-07-05 16:00:00|2391|2385|2374.5|2368.5|2392.5|2386.5|2373.8|2367.8|701
1657065600000|2022-07-06 00:00:00|2378.4|2372.4|2391.5|2385.5|2410|2404|2377.9|2371.9|397
1657069200000|2022-07-06 01:00:00|2391.8|2385.8|2387.8|2381.8|2404.5|2398.5|2383.8|2377.8|749
1657072800000|2022-07-06 02:00:00|2388|2382|2371.8|2365.8|2390.8|2384.8|2369.5|2363.5|803
1657076400000|2022-07-06 03:00:00|2371.5|2365.5|2368.3|2362.3|2374.3|2368.3|2367|2361|590
1657080000000|2022-07-06 04:00:00|2368|2362|2367|2361|2370|2364|2364.5|2358.5|370
1657083600000|2022-07-06 05:00:00|2366.5|2360.5|2364|2358|2370.3|2364.3|2358.5|2352.5|1259
1657087200000|2022-07-06 06:00:00|2364.3|2358.3|2392|2386|2392.8|2386.8|2360.3|2354.3|1445
1657090800000|2022-07-06 07:00:00|2391|2385|2396.3|2390.3|2410.5|2404.5|2373.5|2367.5|1355
1657094400000|2022-07-06 08:00:00|2396.5|2390.5|2381.8|2375.8|2398|2392|2381.5|2375.5|1232
1657098000000|2022-07-06 09:00:00|2382|2376|2374.3|2368.3|2387|2381|2374|2368|698
1657101600000|2022-07-06 10:00:00|2374.5|2368.5|2375.8|2369.8|2383.3|2377.3|2372.3|2366.3|614
1657105200000|2022-07-06 11:00:00|2375.5|2369.5|2384.3|2378.3|2386|2380|2374.3|2368.3|699
1657108800000|2022-07-06 12:00:00|2384|2378|2397.3|2391.3|2400.3|2394.3|2378|2372|1554
1657112400000|2022-07-06 13:00:00|2397|2391|2392.3|2386.3|2400|2394|2376.5|2370.5|2550
1657116000000|2022-07-06 14:00:00|2391.5|2385.5|2407.8|2401.8|2409.5|2403.5|2385.3|2379.3|2378
1657119600000|2022-07-06 15:00:00|2407.5|2401.5|2419.5|2413.5|2421|2415|2402.8|2396.8|1574
1657123200000|2022-07-06 16:00:00|2419.3|2413.3|2414.3|2408.3|2425.8|2419.8|2413|2407|799
1657152000000|2022-07-07 00:00:00|2405|2399|2406|2400|2411|2405|2403.3|2397.3|299
1657155600000|2022-07-07 01:00:00|2406.3|2400.3|2399.3|2393.3|2409.5|2403.5|2392.8|2386.8|871
1657159200000|2022-07-07 02:00:00|2399.5|2393.5|2425.3|2419.3|2426.5|2420.5|2399.5|2393.5|657
1657162800000|2022-07-07 03:00:00|2425|2419|2431.5|2425.5|2432.8|2426.8|2421|2415|879
1657166400000|2022-07-07 04:00:00|2431.8|2425.8|2438.3|2432.3|2440.5|2434.5|2431.5|2425.5|419
1657170000000|2022-07-07 05:00:00|2438|2432|2438.5|2432.5|2442.8|2436.8|2432.8|2426.8|783
1657173600000|2022-07-07 06:00:00|2438.8|2432.8|2410.5|2404.5|2441|2435|2410.5|2404.5|1232
1657177200000|2022-07-07 07:00:00|2408.8|2402.8|2398.3|2392.3|2414.5|2408.5|2393.8|2387.8|965
1657180800000|2022-07-07 08:00:00|2397.8|2391.8|2381.8|2375.8|2400|2394|2370.8|2364.8|1067
1657184400000|2022-07-07 09:00:00|2382|2376|2421.9|2415.9|2451.6|2445.6|2381.3|2375.3|1626
1657188000000|2022-07-07 10:00:00|2422.1|2416.1|2429.1|2423.1|2441.9|2435.9|2408.9|2402.9|744
1657191600000|2022-07-07 11:00:00|2429.4|2423.4|2438.4|2432.4|2443.9|2437.9|2423.9|2417.9|845
1657195200000|2022-07-07 12:00:00|2438.6|2432.6|2459.9|2453.9|2472.9|2466.9|2430.5|2424.5|1544
1657198800000|2022-07-07 13:00:00|2460.1|2454.1|2475.8|2469.8|2486.3|2480.3|2447.4|2441.4|2453
1657202400000|2022-07-07 14:00:00|2476|2470|2460.5|2454.5|2476|2470|2460.3|2454.3|1792
1657206000000|2022-07-07 15:00:00|2460.3|2454.3|2449.5|2443.5|2469.5|2463.5|2434.8|2428.8|1558
1657209600000|2022-07-07 16:00:00|2449.8|2443.8|2452.5|2446.5|2461.1|2455.1|2447.1|2441.1|767
1657238400000|2022-07-08 00:00:00|2459|2453|2461.4|2455.4|2461.9|2455.9|2447.1|2441.1|300
1657242000000|2022-07-08 01:00:00|2461.6|2455.6|2445.4|2439.4|2461.9|2455.9|2442.1|2436.1|971
1657245600000|2022-07-08 02:00:00|2445.6|2439.6|2442.9|2436.9|2448.6|2442.6|2439.9|2433.9|453
1657249200000|2022-07-08 03:00:00|2442.4|2436.4|2438.6|2432.6|2446.4|2440.4|2434.9|2428.9|582
1657252800000|2022-07-08 04:00:00|2438.4|2432.4|2440.6|2434.6|2440.9|2434.9|2436.9|2430.9|152
1657256400000|2022-07-08 05:00:00|2440.9|2434.9|2422.1|2416.1|2441.4|2435.4|2422.1|2416.1|559
1657260000000|2022-07-08 06:00:00|2422.4|2416.4|2420.6|2414.6|2432.1|2426.1|2417.6|2411.6|585
1657263600000|2022-07-08 07:00:00|2420.9|2414.9|2398.9|2392.9|2430.9|2424.9|2391.4|2385.4|812
1657267200000|2022-07-08 08:00:00|2398.4|2392.4|2409.1|2403.1|2422.4|2416.4|2397.6|2391.6|807
1657270800000|2022-07-08 09:00:00|2408.9|2402.9|2427.6|2421.6|2436.5|2430.5|2403.4|2397.4|719
1657274400000|2022-07-08 10:00:00|2427.9|2421.9|2432.6|2426.6|2445.1|2439.1|2427.9|2421.9|516
1657278000000|2022-07-08 11:00:00|2432.4|2426.4|2420.4|2414.4|2439.6|2433.6|2411.6|2405.6|865
1657281600000|2022-07-08 12:00:00|2420.1|2414.1|2425.9|2419.9|2430.6|2424.6|2413.6|2407.6|979
1657285200000|2022-07-08 13:00:00|2425.6|2419.6|2429.9|2423.9|2452.1|2446.1|2425.6|2419.6|1788
1657288800000|2022-07-08 14:00:00|2431.6|2425.6|2443.6|2437.6|2455.6|2449.6|2428.4|2422.4|1512
1657292400000|2022-07-08 15:00:00|2443.4|2437.4|2445.6|2439.6|2447.1|2441.1|2433.9|2427.9|817
1657296000000|2022-07-08 16:00:00|2445.9|2439.9|2451.6|2445.6|2454.6|2448.6|2445.1|2439.1|515
1657497600000|2022-07-11 00:00:00|2452.5|2437.5|2429.4|2423.4|2452.5|2437.5|2423.4|2417.4|330
1657501200000|2022-07-11 01:00:00|2429.6|2423.6|2421.9|2415.9|2431.4|2425.4|2416.4|2410.4|1262
1657504800000|2022-07-11 02:00:00|2421.6|2415.6|2414.9|2408.9|2425.4|2419.4|2411.4|2405.4|605
1657508400000|2022-07-11 03:00:00|2414.6|2408.6|2420.6|2414.6|2425.9|2419.9|2413.4|2407.4|396
1657512000000|2022-07-11 04:00:00|2420.9|2414.9|2426.6|2420.6|2429.6|2423.6|2419.9|2413.9|280
1657515600000|2022-07-11 05:00:00|2426.4|2420.4|2404.6|2398.6|2426.4|2420.4|2402.6|2396.6|679
1657519200000|2022-07-11 06:00:00|2404.9|2398.9|2412.4|2406.4|2424.6|2418.6|2404.6|2398.6|1183
1657522800000|2022-07-11 07:00:00|2412.1|2406.1|2421.1|2415.1|2435.1|2429.1|2409.4|2403.4|985
1657526400000|2022-07-11 08:00:00|2421.9|2415.9|2423.9|2417.9|2431.6|2425.6|2420.4|2414.4|434
1657530000000|2022-07-11 09:00:00|2424.1|2418.1|2424.1|2418.1|2436.4|2430.4|2422.9|2416.9|574
1657533600000|2022-07-11 10:00:00|2424.4|2418.4|2431.6|2425.6|2434.9|2428.9|2424.4|2418.4|503
1657537200000|2022-07-11 11:00:00|2431.9|2425.9|2426.9|2420.9|2435.4|2429.4|2418.1|2412.1|731
1657540800000|2022-07-11 12:00:00|2426.6|2420.6|2418.9|2412.9|2432.1|2426.1|2418.1|2412.1|970
1657544400000|2022-07-11 13:00:00|2419.1|2413.1|2387.6|2381.6|2420.4|2414.4|2381.4|2375.4|1771
1657548000000|2022-07-11 14:00:00|2387.4|2381.4|2383.9|2377.9|2389.6|2383.6|2375.4|2369.4|1372
1657551600000|2022-07-11 15:00:00|2384.6|2378.6|2380.6|2374.6|2387.4|2381.4|2375.4|2369.4|1205
1657555200000|2022-07-11 16:00:00|2380.9|2374.9|2378|2372|2381.1|2375.1|2375.9|2369.9|334
1657584000000|2022-07-12 00:00:00|2377.9|2371.9|2378.1|2372.1|2382.4|2376.4|2375.9|2369.9|207
1657587600000|2022-07-12 01:00:00|2377.9|2371.9|2391.6|2385.6|2397.1|2391.1|2373.9|2367.9|1148
1657591200000|2022-07-12 02:00:00|2391.9|2385.9|2384.9|2378.9|2395.6|2389.6|2381.9|2375.9|605
1657594800000|2022-07-12 03:00:00|2384.4|2378.4|2380.6|2374.6|2385.6|2379.6|2372.6|2366.6|374
1657598400000|2022-07-12 04:00:00|2380.4|2374.4|2380.6|2374.6|2381.9|2375.9|2378.6|2372.6|181
1657602000000|2022-07-12 05:00:00|2380.1|2374.1|2381.6|2375.6|2391.9|2385.9|2380.1|2374.1|758
1657605600000|2022-07-12 06:00:00|2381.4|2375.4|2359.9|2353.9|2382.6|2376.6|2359.6|2353.6|1505
1657609200000|2022-07-12 07:00:00|2359.6|2353.6|2376.1|2370.1|2377.1|2371.1|2356.1|2350.1|813
1657612800000|2022-07-12 08:00:00|2375.9|2369.9|2380.9|2374.9|2389.4|2383.4|2371.9|2365.9|458
1657616400000|2022-07-12 09:00:00|2381.1|2375.1|2390.9|2384.9|2394.6|2388.6|2379.1|2373.1|632
1657620000000|2022-07-12 10:00:00|2389.6|2383.6|2385.4|2379.4|2393.6|2387.6|2383.1|2377.1|511
1657623600000|2022-07-12 11:00:00|2385.6|2379.6|2379.1|2373.1|2391.4|2385.4|2374.6|2368.6|899
1657627200000|2022-07-12 12:00:00|2378.9|2372.9|2384.6|2378.6|2387.9|2381.9|2377.4|2371.4|654
1657630800000|2022-07-12 13:00:00|2384.4|2378.4|2364.9|2358.9|2385.9|2379.9|2364.9|2358.9|2145
1657634400000|2022-07-12 14:00:00|2364.6|2358.6|2365.9|2359.9|2373.9|2367.9|2358.6|2352.6|1240
1657638000000|2022-07-12 15:00:00|2366.1|2360.1|2364.1|2358.1|2370.1|2364.1|2361.1|2355.1|803
1657641600000|2022-07-12 16:00:00|2364.4|2358.4|2365.1|2359.1|2366.1|2360.1|2362.4|2356.4|449
1657670400000|2022-07-13 00:00:00|2367.5|2361.5|2369.1|2363.1|2370.1|2364.1|2363.1|2357.1|379
1657674000000|2022-07-13 01:00:00|2369.4|2363.4|2371.1|2365.1|2378.1|2372.1|2365.1|2359.1|1048
1657677600000|2022-07-13 02:00:00|2370.6|2364.6|2367.4|2361.4|2375.9|2369.9|2366.4|2360.4|1022
1657681200000|2022-07-13 03:00:00|2367.1|2361.1|2363.9|2357.9|2369.1|2363.1|2357.9|2351.9|625
1657684800000|2022-07-13 04:00:00|2363.6|2357.6|2363.9|2357.9|2365.1|2359.1|2360.6|2354.6|178
1657688400000|2022-07-13 05:00:00|2364.1|2358.1|2360.9|2354.9|2371.1|2365.1|2358.9|2352.9|1234
1657692000000|2022-07-13 06:00:00|2360.6|2354.6|2357.9|2351.9|2363.6|2357.6|2349.1|2343.1|1338
1657695600000|2022-07-13 07:00:00|2357.6|2351.6|2363.1|2357.1|2366.6|2360.6|2346.9|2340.9|706
1657699200000|2022-07-13 08:00:00|2363.4|2357.4|2384.3|2378.3|2384.3|2378.3|2363.4|2357.4|392
1657702800000|2022-07-13 09:00:00|2384|2378|2372.8|2366.8|2387.8|2381.8|2370.8|2364.8|431
1657706400000|2022-07-13 10:00:00|2372.5|2366.5|2365.5|2359.5|2374.3|2368.3|2363.5|2357.5|367
1657710000000|2022-07-13 11:00:00|2365.3|2359.3|2362|2356|2373.8|2367.8|2361.8|2355.8|651
1657713600000|2022-07-13 12:00:00|2361.8|2355.8|2357.5|2351.5|2369.5|2363.5|2347.5|2341.5|1261
1657717200000|2022-07-13 13:00:00|2357.3|2351.3|2342.8|2336.8|2357.5|2351.5|2341|2335|2158
1657720800000|2022-07-13 14:00:00|2342.5|2336.5|2367.3|2361.3|2370.5|2364.5|2339.3|2333.3|2171
1657724400000|2022-07-13 15:00:00|2367.5|2361.5|2361.3|2355.3|2379.3|2373.3|2356.3|2350.3|1754
1657728000000|2022-07-13 16:00:00|2360.5|2354.5|2364.8|2358.8|2367.3|2361.3|2358.8|2352.8|743
1657756800000|2022-07-14 00:00:00|2362.9|2356.9|2365.3|2359.3|2368.8|2362.8|2362.1|2356.1|293
1657760400000|2022-07-14 01:00:00|2365.8|2359.8|2368.3|2362.3|2376|2370|2357|2351|1077
1657764000000|2022-07-14 02:00:00|2368.5|2362.5|2366.3|2360.3|2376|2370|2366|2360|624
1657767600000|2022-07-14 03:00:00|2365.8|2359.8|2371.8|2365.8|2373.5|2367.5|2361.8|2355.8|543
1657771200000|2022-07-14 04:00:00|2371.5|2365.5|2371.8|2365.8|2373.8|2367.8|2370|2364|134
1657774800000|2022-07-14 05:00:00|2372|2366|2360.3|2354.3|2373|2367|2356.3|2350.3|749
1657778400000|2022-07-14 06:00:00|2360.5|2354.5|2349.8|2343.8|2366.3|2360.3|2349.8|2343.8|823
1657782000000|2022-07-14 07:00:00|2347.8|2341.8|2362.8|2356.8|2364.5|2358.5|2344.1|2338.1|695
1657785600000|2022-07-14 08:00:00|2361.8|2355.8|2354.8|2348.8|2365.5|2359.5|2351|2345|668
1657789200000|2022-07-14 09:00:00|2355.5|2349.5|2359|2353|2362|2356|2349.3|2343.3|450
1657792800000|2022-07-14 10:00:00|2359.3|2353.3|2350.8|2344.8|2361.5|2355.5|2350|2344|331
1657796400000|2022-07-14 11:00:00|2351|2345|2344.5|2338.5|2352.5|2346.5|2343.5|2337.5|517
1657800000000|2022-07-14 12:00:00|2344|2338|2348.3|2342.3|2350.8|2344.8|2340|2334|881
1657803600000|2022-07-14 13:00:00|2348.5|2342.5|2340.5|2334.5|2349.3|2343.3|2335.5|2329.5|2073
1657807200000|2022-07-14 14:00:00|2340.8|2334.8|2343.8|2337.8|2352.5|2346.5|2336.8|2330.8|1726
1657810800000|2022-07-14 15:00:00|2344|2338|2340.3|2334.3|2347.8|2341.8|2335.9|2329.9|1335
1657814400000|2022-07-14 16:00:00|2340.5|2334.5|2328.3|2322.3|2340.5|2334.5|2326.8|2320.8|694
1657843200000|2022-07-15 00:00:00|2335.3|2329.3|2340|2334|2342|2336|2334.6|2328.6|225
1657846800000|2022-07-15 01:00:00|2340.3|2334.3|2349.3|2343.3|2349.3|2343.3|2337|2331|647
1657850400000|2022-07-15 02:00:00|2349|2343|2339|2333|2351.5|2345.5|2338.3|2332.3|548
1657854000000|2022-07-15 03:00:00|2339.5|2333.5|2334.5|2328.5|2341.5|2335.5|2331.5|2325.5|666
1657857600000|2022-07-15 04:00:00|2334.3|2328.3|2333.5|2327.5|2337.5|2331.5|2333.3|2327.3|147
1657861200000|2022-07-15 05:00:00|2333.3|2327.3|2329.3|2323.3|2333.8|2327.8|2326|2320|543
1657864800000|2022-07-15 06:00:00|2329.8|2323.8|2317.8|2311.8|2341.5|2335.5|2317.5|2311.5|977
1657868400000|2022-07-15 07:00:00|2317.5|2311.5|2320.5|2314.5|2329.3|2323.3|2313.5|2307.5|717
1657872000000|2022-07-15 08:00:00|2320.3|2314.3|2325|2319|2325.8|2319.8|2317.5|2311.5|610
1657875600000|2022-07-15 09:00:00|2325.3|2319.3|2337.5|2331.5|2342.3|2336.3|2322|2316|546
1657879200000|2022-07-15 10:00:00|2337.3|2331.3|2348.3|2342.3|2352|2346|2337.3|2331.3|505
1657882800000|2022-07-15 11:00:00|2348|2342|2337.5|2331.5|2350.5|2344.5|2337.5|2331.5|592
1657886400000|2022-07-15 12:00:00|2337.8|2331.8|2343.5|2337.5|2344.8|2338.8|2334.5|2328.5|949
1657890000000|2022-07-15 13:00:00|2343.8|2337.8|2344|2338|2360.3|2354.3|2342|2336|1817
1657893600000|2022-07-15 14:00:00|2345.3|2339.3|2367|2361|2369.8|2363.8|2342.3|2336.3|1743
1657897200000|2022-07-15 15:00:00|2366.8|2360.8|2344|2338|2369.6|2363.6|2342|2336|1587
1657900800000|2022-07-15 16:00:00|2344.3|2338.3|2348.3|2342.3|2350.3|2344.3|2343.8|2337.8|472
1658102400000|2022-07-18 00:00:00|2347.3|2332.3|2346.5|2340.5|2348.3|2342.3|2334.5|2328.5|330
1658106000000|2022-07-18 01:00:00|2346.8|2340.8|2357.8|2351.8|2371.8|2365.8|2345|2339|1784
1658109600000|2022-07-18 02:00:00|2358|2352|2363.5|2357.5|2365.3|2359.3|2349.8|2343.8|910
1658113200000|2022-07-18 03:00:00|2363.8|2357.8|2368|2362|2372.5|2366.5|2361|2355|663
1658116800000|2022-07-18 04:00:00|2367.8|2361.8|2369|2363|2372.5|2366.5|2359.3|2353.3|402
1658120400000|2022-07-18 05:00:00|2368.5|2362.5|2370|2364|2382.8|2376.8|2364.8|2358.8|981
1658124000000|2022-07-18 06:00:00|2367.8|2361.8|2382|2376|2387.8|2381.8|2362.5|2356.5|1015
1658127600000|2022-07-18 07:00:00|2382.3|2376.3|2401|2395|2409.3|2403.3|2369.3|2363.3|1307
1658131200000|2022-07-18 08:00:00|2400.8|2394.8|2397|2391|2407|2401|2388.5|2382.5|939
1658134800000|2022-07-18 09:00:00|2396.8|2390.8|2389.3|2383.3|2397.8|2391.8|2388.5|2382.5|662
1658138400000|2022-07-18 10:00:00|2389|2383|2380.3|2374.3|2393.8|2387.8|2377.5|2371.5|524
1658142000000|2022-07-18 11:00:00|2380|2374|2388.3|2382.3|2389.8|2383.8|2370.8|2364.8|765
1658145600000|2022-07-18 12:00:00|2388|2382|2398|2392|2400|2394|2385.9|2379.9|863
1658149200000|2022-07-18 13:00:00|2397.8|2391.8|2406.8|2400.8|2411.8|2405.8|2390.5|2384.5|1702
1658152800000|2022-07-18 14:00:00|2406.5|2400.5|2451.5|2445.5|2465|2459|2404.8|2398.8|1624
1658156400000|2022-07-18 15:00:00|2451.8|2445.8|2439|2433|2460.5|2454.5|2427.3|2421.3|1248
1658160000000|2022-07-18 16:00:00|2438.8|2432.8|2434.5|2428.5|2439|2433|2432.3|2426.3|330
1658188800000|2022-07-19 00:00:00|2436.4|2430.4|2429|2423|2436.4|2430.4|2421.5|2415.5|299
1658192400000|2022-07-19 01:00:00|2429.3|2423.3|2411.8|2405.8|2429.3|2423.3|2411|2405|1129
1658196000000|2022-07-19 02:00:00|2412|2406|2411.8|2405.8|2414|2408|2407.8|2401.8|602
1658199600000|2022-07-19 03:00:00|2411.5|2405.5|2414.5|2408.5|2415|2409|2409.8|2403.8|476
1658203200000|2022-07-19 04:00:00|2414.8|2408.8|2412.3|2406.3|2414.8|2408.8|2410.3|2404.3|220
1658206800000|2022-07-19 05:00:00|2412|2406|2414.5|2408.5|2416.3|2410.3|2409.8|2403.8|734
1658210400000|2022-07-19 06:00:00|2414.3|2408.3|2406.5|2400.5|2416.8|2410.8|2406.5|2400.5|921
1658214000000|2022-07-19 07:00:00|2406|2400|2428.5|2422.5|2438|2432|2405.1|2399.1|937
1658217600000|2022-07-19 08:00:00|2428.8|2422.8|2428.3|2422.3|2436.5|2430.5|2420.5|2414.5|874
1658221200000|2022-07-19 09:00:00|2427.8|2421.8|2431.8|2425.8|2437.3|2431.3|2418.5|2412.5|678
1658224800000|2022-07-19 10:00:00|2432|2426|2428.3|2422.3|2435.5|2429.5|2426.3|2420.3|570
1658228400000|2022-07-19 11:00:00|2428|2422|2427.4|2421.4|2437.8|2431.8|2425.4|2419.4|735
1658232000000|2022-07-19 12:00:00|2427.6|2421.6|2422.3|2416.3|2427.9|2421.9|2418.5|2412.5|748
1658235600000|2022-07-19 13:00:00|2422.5|2416.5|2400.5|2394.5|2422.5|2416.5|2399|2393|1687
1658239200000|2022-07-19 14:00:00|2400.8|2394.8|2399.8|2393.8|2417.5|2411.5|2388.6|2382.6|1651
1658242800000|2022-07-19 15:00:00|2400|2394|2393.5|2387.5|2404|2398|2387.3|2381.3|846
1658246400000|2022-07-19 16:00:00|2393.8|2387.8|2389.3|2383.3|2394|2388|2385.8|2379.8|585
1658275200000|2022-07-20 00:00:00|2399.5|2393.5|2408.5|2402.5|2408.8|2402.8|2398.9|2392.9|276
1658278800000|2022-07-20 01:00:00|2408.3|2402.3|2407.5|2401.5|2409|2403|2398.5|2392.5|723
1658282400000|2022-07-20 02:00:00|2407.3|2401.3|2413.8|2407.8|2415|2409|2404.8|2398.8|638
1658286000000|2022-07-20 03:00:00|2413.5|2407.5|2418.3|2412.3|2422.3|2416.3|2410|2404|839
1658289600000|2022-07-20 04:00:00|2418.5|2412.5|2416|2410|2421.5|2415.5|2415|2409|307
1658293200000|2022-07-20 05:00:00|2415.8|2409.8|2403.3|2397.3|2419.8|2413.8|2402.8|2396.8|809
1658296800000|2022-07-20 06:00:00|2403.5|2397.5|2410.8|2404.8|2413.3|2407.3|2396.8|2390.8|894
1658300400000|2022-07-20 07:00:00|2410|2404|2421.5|2415.5|2426.5|2420.5|2407.5|2401.5|748
1658304000000|2022-07-20 08:00:00|2421.3|2415.3|2428.3|2422.3|2429.8|2423.8|2413.5|2407.5|660
1658307600000|2022-07-20 09:00:00|2428|2422|2460.3|2454.3|2465.5|2459.5|2428|2422|864
1658311200000|2022-07-20 10:00:00|2460|2454|2444.3|2438.3|2460.8|2454.8|2438.3|2432.3|906
1658314800000|2022-07-20 11:00:00|2444|2438|2455.8|2449.8|2457.5|2451.5|2438.5|2432.5|760
1658318400000|2022-07-20 12:00:00|2456|2450|2454.3|2448.3|2465|2459|2449|2443|918
1658322000000|2022-07-20 13:00:00|2455.3|2449.3|2443.8|2437.8|2455.5|2449.5|2438.9|2432.9|1598
1658325600000|2022-07-20 14:00:00|2444|2438|2437|2431|2447.8|2441.8|2427.8|2421.8|1214
1658329200000|2022-07-20 15:00:00|2437.3|2431.3|2426.8|2420.8|2438|2432|2426.5|2420.5|675
1658332800000|2022-07-20 16:00:00|2426.5|2420.5|2423|2417|2429.3|2423.3|2421.5|2415.5|512
1658361600000|2022-07-21 00:00:00|2433.5|2427.5|2434.8|2428.8|2435.5|2429.5|2429|2423|66
1658365200000|2022-07-21 01:00:00|2434.5|2428.5|2420|2414|2435|2429|2416.8|2410.8|280
1658368800000|2022-07-21 02:00:00|2420.5|2414.5|2418.5|2412.5|2420.5|2414.5|2408.5|2402.5|296
1658372400000|2022-07-21 03:00:00|2417|2411|2418|2412|2422.3|2416.3|2415.3|2409.3|77
1658376000000|2022-07-21 04:00:00|2418.3|2412.3|2419.8|2413.8|2420|2414|2416.5|2410.5|58
1658379600000|2022-07-21 05:00:00|2420.3|2414.3|2435.4|2429.4|2436.1|2430.1|2414|2408|286
1658383200000|2022-07-21 06:00:00|2435.3|2429.3|2429|2423|2438.3|2432.3|2425.5|2419.5|429
1658386800000|2022-07-21 07:00:00|2428.8|2422.8|2418.5|2412.5|2432.5|2426.5|2409.5|2403.5|441
1658390400000|2022-07-21 08:00:00|2418.3|2412.3|2431.5|2425.5|2435.3|2429.3|2413.8|2407.8|633
1658394000000|2022-07-21 09:00:00|2431.8|2425.8|2428.5|2422.5|2438.5|2432.5|2420.5|2414.5|348
1658397600000|2022-07-21 10:00:00|2428.3|2422.3|2429.5|2423.5|2438.3|2432.3|2427|2421|532
1658401200000|2022-07-21 11:00:00|2429.8|2423.8|2428.5|2422.5|2438.5|2432.5|2428.3|2422.3|772
1658404800000|2022-07-21 12:00:00|2428.3|2422.3|2433|2427|2435.5|2429.5|2420|2414|1189
1658408400000|2022-07-21 13:00:00|2432.8|2426.8|2419|2413|2438.5|2432.5|2415|2409|2195
1658412000000|2022-07-21 14:00:00|2418.5|2412.5|2417.5|2411.5|2428.8|2422.8|2414.5|2408.5|1053
1658415600000|2022-07-21 15:00:00|2417.3|2411.3|2454.3|2448.3|2454.5|2448.5|2417.3|2411.3|956
1658419200000|2022-07-21 16:00:00|2454.5|2448.5|2436.3|2430.3|2454.5|2448.5|2435.8|2429.8|1107
1658448000000|2022-07-22 00:00:00|2438|2432|2444.5|2438.5|2447.3|2441.3|2436.9|2430.9|196
1658451600000|2022-07-22 01:00:00|2444.3|2438.3|2447|2441|2450.3|2444.3|2435.3|2429.3|1566
1658455200000|2022-07-22 02:00:00|2446.8|2440.8|2442.5|2436.5|2448.5|2442.5|2439.8|2433.8|798
1658458800000|2022-07-22 03:00:00|2442.8|2436.8|2439|2433|2448|2442|2438.3|2432.3|386
1658462400000|2022-07-22 04:00:00|2439.3|2433.3|2438|2432|2440.8|2434.8|2435.5|2429.5|214
1658466000000|2022-07-22 05:00:00|2438.3|2432.3|2441.8|2435.8|2443.8|2437.8|2437.3|2431.3|504
1658469600000|2022-07-22 06:00:00|2441.5|2435.5|2445.5|2439.5|2452.5|2446.5|2439|2433|918
1658473200000|2022-07-22 07:00:00|2444.5|2438.5|2445.5|2439.5|2450.8|2444.8|2436.5|2430.5|1028
1658476800000|2022-07-22 08:00:00|2445.3|2439.3|2459|2453|2472.3|2466.3|2444.5|2438.5|764
1658480400000|2022-07-22 09:00:00|2459.3|2453.3|2461.8|2455.8|2472|2466|2459|2453|546
1658484000000|2022-07-22 10:00:00|2462|2456|2454.8|2448.8|2464.8|2458.8|2449.5|2443.5|854
1658487600000|2022-07-22 11:00:00|2455|2449|2461.8|2455.8|2463.5|2457.5|2448.8|2442.8|723
1658491200000|2022-07-22 12:00:00|2462|2456|2449.3|2443.3|2467.3|2461.3|2449|2443|714
1658494800000|2022-07-22 13:00:00|2448.5|2442.5|2462.5|2456.5|2464.1|2458.1|2448.3|2442.3|1688
1658498400000|2022-07-22 14:00:00|2462.3|2456.3|2471.5|2465.5|2480|2474|2457.6|2451.6|1563
1658502000000|2022-07-22 15:00:00|2471.8|2465.8|2468|2462|2483|2477|2465.3|2459.3|1193
1658505600000|2022-07-22 16:00:00|2467.8|2461.8|2467|2461|2470|2464|2465.8|2459.8|747
1658707200000|2022-07-25 00:00:00|2468.8|2453.8|2450.3|2444.3|2470.1|2464.1|2448.8|2442.8|531
1658710800000|2022-07-25 01:00:00|2450|2444|2439.8|2433.8|2469.8|2463.8|2439.3|2433.3|1340
1658714400000|2022-07-25 02:00:00|2440.3|2434.3|2441.5|2435.5|2445.8|2439.8|2433.5|2427.5|763
1658718000000|2022-07-25 03:00:00|2441.8|2435.8|2436.3|2430.3|2443|2437|2426|2420|572
1658721600000|2022-07-25 04:00:00|2436.5|2430.5|2435|2429|2437.8|2431.8|2431|2425|213
1658725200000|2022-07-25 05:00:00|2435.3|2429.3|2434.5|2428.5|2436.8|2430.8|2422.5|2416.5|691
1658728800000|2022-07-25 06:00:00|2434.8|2428.8|2446|2440|2447|2441|2433.8|2427.8|717
1658732400000|2022-07-25 07:00:00|2445.8|2439.8|2442.3|2436.3|2446.5|2440.5|2428.5|2422.5|744
1658736000000|2022-07-25 08:00:00|2442.5|2436.5|2449.3|2443.3|2454.6|2448.6|2431.5|2425.5|738
1658739600000|2022-07-25 09:00:00|2449|2443|2456.8|2450.8|2458.3|2452.3|2448|2442|522
1658743200000|2022-07-25 10:00:00|2457|2451|2457.5|2451.5|2460.3|2454.3|2450.3|2444.3|314
1658746800000|2022-07-25 11:00:00|2457.3|2451.3|2440.1|2434.1|2460|2454|2439.6|2433.6|657
1658750400000|2022-07-25 12:00:00|2438.9|2432.9|2431.8|2425.8|2450.5|2444.5|2431.5|2425.5|769
1658754000000|2022-07-25 13:00:00|2431.5|2425.5|2412.5|2406.5|2441|2435|2405.5|2399.5|1783
1658757600000|2022-07-25 14:00:00|2412.8|2406.8|2407.8|2401.8|2415.3|2409.3|2397.8|2391.8|1364
1658761200000|2022-07-25 15:00:00|2407.5|2401.5|2410|2404|2416|2410|2405|2399|749
1658764800000|2022-07-25 16:00:00|2409.8|2403.8|2410.8|2404.8|2414.3|2408.3|2407.3|2401.3|385
1658793600000|2022-07-26 00:00:00|2409|2403|2415.5|2409.5|2422.5|2416.5|2407.5|2401.5|287
1658797200000|2022-07-26 01:00:00|2415.3|2409.3|2425.3|2419.3|2427.8|2421.8|2412.3|2406.3|866
1658800800000|2022-07-26 02:00:00|2425.8|2419.8|2431|2425|2440|2434|2424|2418|620
1658804400000|2022-07-26 03:00:00|2431.3|2425.3|2434.5|2428.5|2435.3|2429.3|2427.3|2421.3|379
1658808000000|2022-07-26 04:00:00|2434.3|2428.3|2433.5|2427.5|2435.3|2429.3|2432|2426|100
1658811600000|2022-07-26 05:00:00|2433.3|2427.3|2434.8|2428.8|2440|2434|2431.3|2425.3|631
1658815200000|2022-07-26 06:00:00|2435|2429|2427.4|2421.4|2442.5|2436.5|2427.4|2421.4|861
1658818800000|2022-07-26 07:00:00|2426.9|2420.9|2427.8|2421.8|2430.6|2424.6|2420.3|2414.3|719
1658822400000|2022-07-26 08:00:00|2427.5|2421.5|2438.3|2432.3|2441|2435|2420|2414|839
1658826000000|2022-07-26 09:00:00|2438.5|2432.5|2439.5|2433.5|2442.5|2436.5|2433.8|2427.8|545
1658829600000|2022-07-26 10:00:00|2439.8|2433.8|2437.5|2431.5|2442.8|2436.8|2434.3|2428.3|564
1658833200000|2022-07-26 11:00:00|2437.8|2431.8|2435.8|2429.8|2438|2432|2425.5|2419.5|689
1658836800000|2022-07-26 12:00:00|2435.3|2429.3|2429|2423|2435.3|2429.3|2422|2416|755
1658840400000|2022-07-26 13:00:00|2428.5|2422.5|2425.3|2419.3|2441.1|2435.1|2425.3|2419.3|1399
1658844000000|2022-07-26 14:00:00|2426|2420|2425|2419|2431|2425|2415|2409|1067
1658847600000|2022-07-26 15:00:00|2425.5|2419.5|2421.8|2415.8|2429.4|2423.4|2417.3|2411.3|1288
1658851200000|2022-07-26 16:00:00|2422|2416|2421.8|2415.8|2423|2417|2414.5|2408.5|480
1658880000000|2022-07-27 00:00:00|2435.5|2429.5|2429.8|2423.8|2436|2430|2429.5|2423.5|153
1658883600000|2022-07-27 01:00:00|2429.5|2423.5|2423|2417|2437.8|2431.8|2419.8|2413.8|765
1658887200000|2022-07-27 02:00:00|2423.3|2417.3|2427.3|2421.3|2427.5|2421.5|2417.3|2411.3|222
1658890800000|2022-07-27 03:00:00|2427|2421|2429|2423|2432|2426|2425.8|2419.8|374
1658894400000|2022-07-27 04:00:00|2429.3|2423.3|2431|2425|2431.8|2425.8|2428.8|2422.8|46
1658898000000|2022-07-27 05:00:00|2431.5|2425.5|2434|2428|2437.8|2431.8|2428.8|2422.8|400
1658901600000|2022-07-27 06:00:00|2433.5|2427.5|2424.8|2418.8|2438|2432|2422.8|2416.8|640
1658905200000|2022-07-27 07:00:00|2424.5|2418.5|2422.3|2416.3|2431.6|2425.6|2417|2411|620
1658908800000|2022-07-27 08:00:00|2423.5|2417.5|2423.5|2417.5|2436.8|2430.8|2422.5|2416.5|722
1658912400000|2022-07-27 09:00:00|2423.3|2417.3|2421.5|2415.5|2423.5|2417.5|2417.8|2411.8|404
1658916000000|2022-07-27 10:00:00|2421.8|2415.8|2412.3|2406.3|2424|2418|2411.8|2405.8|381
1658919600000|2022-07-27 11:00:00|2412.5|2406.5|2394.5|2388.5|2413.3|2407.3|2393.5|2387.5|594
1658923200000|2022-07-27 12:00:00|2394.3|2388.3|2395.3|2389.3|2404|2398|2391.3|2385.3|700
1658926800000|2022-07-27 13:00:00|2395.5|2389.5|2399.5|2393.5|2399.8|2393.8|2379|2373|1944
1658930400000|2022-07-27 14:00:00|2399.3|2393.3|2415.8|2409.8|2418.5|2412.5|2391|2385|1209
1658934000000|2022-07-27 15:00:00|2415.5|2409.5|2418.8|2412.8|2428.9|2422.9|2411.5|2405.5|971
1658937600000|2022-07-27 16:00:00|2419|2413|2424.5|2418.5|2425|2419|2417.8|2411.8|342
1658966400000|2022-07-28 00:00:00|2454|2448|2453.5|2447.5|2467.3|2461.3|2450|2444|420
1658970000000|2022-07-28 01:00:00|2452.5|2446.5|2458.5|2452.5|2466.8|2460.8|2449|2443|799
1658973600000|2022-07-28 02:00:00|2458.8|2452.8|2453.3|2447.3|2459.3|2453.3|2449.8|2443.8|381
1658977200000|2022-07-28 03:00:00|2453.5|2447.5|2448.3|2442.3|2456.5|2450.5|2445|2439|279
1658980800000|2022-07-28 04:00:00|2448|2442|2450|2444|2453.5|2447.5|2447.3|2441.3|170
1658984400000|2022-07-28 05:00:00|2450.3|2444.3|2454.8|2448.8|2456.8|2450.8|2444.5|2438.5|449
1658988000000|2022-07-28 06:00:00|2454.5|2448.5|2471.1|2465.1|2471.9|2465.9|2446.6|2440.6|985
1658991600000|2022-07-28 07:00:00|2470.9|2464.9|2477|2471|2477.8|2471.8|2458.8|2452.8|970
1658995200000|2022-07-28 08:00:00|2476.8|2470.8|2464.3|2458.3|2495.8|2489.8|2464|2458|1024
1658998800000|2022-07-28 09:00:00|2464|2458|2460.5|2454.5|2465.8|2459.8|2459|2453|513
1659002400000|2022-07-28 10:00:00|2460.3|2454.3|2448|2442|2461.5|2455.5|2445.5|2439.5|504
1659006000000|2022-07-28 11:00:00|2447.8|2441.8|2449.3|2443.3|2455|2449|2444.3|2438.3|592
1659009600000|2022-07-28 12:00:00|2449.5|2443.5|2458.5|2452.5|2460.5|2454.5|2443.3|2437.3|924
1659013200000|2022-07-28 13:00:00|2458.8|2452.8|2446.5|2440.5|2467|2461|2438.8|2432.8|1652
1659016800000|2022-07-28 14:00:00|2447|2441|2450|2444|2460.8|2454.8|2441|2435|1637
1659020400000|2022-07-28 15:00:00|2449.8|2443.8|2463|2457|2465.5|2459.5|2448|2442|993
1659024000000|2022-07-28 16:00:00|2463.3|2457.3|2466.8|2460.8|2470|2464|2459.3|2453.3|586
1659052800000|2022-07-29 00:00:00|2467.3|2461.3|2477|2471|2477.3|2471.3|2467.3|2461.3|267
1659056400000|2022-07-29 01:00:00|2476.8|2470.8|2479.3|2473.3|2485.5|2479.5|2471.6|2465.6|921
1659060000000|2022-07-29 02:00:00|2479.5|2473.5|2472|2466|2480.5|2474.5|2461.5|2455.5|537
1659063600000|2022-07-29 03:00:00|2472.3|2466.3|2464.8|2458.8|2474.8|2468.8|2457.8|2451.8|390
1659067200000|2022-07-29 04:00:00|2464.5|2458.5|2461.8|2455.8|2466.8|2460.8|2460|2454|142
1659070800000|2022-07-29 05:00:00|2461.5|2455.5|2468.5|2462.5|2469.3|2463.3|2460.5|2454.5|431
1659074400000|2022-07-29 06:00:00|2469|2463|2477|2471|2478.8|2472.8|2467|2461|714
1659078000000|2022-07-29 07:00:00|2476.8|2470.8|2486.8|2480.8|2489.5|2483.5|2470.3|2464.3|1043
1659081600000|2022-07-29 08:00:00|2487|2481|2477|2471|2489.5|2483.5|2469|2463|905
1659085200000|2022-07-29 09:00:00|2476.8|2470.8|2462|2456|2478|2472|2459.8|2453.8|652
1659088800000|2022-07-29 10:00:00|2462.3|2456.3|2467|2461|2471.3|2465.3|2456.3|2450.3|514
1659092400000|2022-07-29 11:00:00|2466.5|2460.5|2449.1|2443.1|2468|2462|2441.3|2435.3|795
1659096000000|2022-07-29 12:00:00|2448.5|2442.5|2458.5|2452.5|2463.8|2457.8|2445.4|2439.4|1184
1659099600000|2022-07-29 13:00:00|2458|2452|2454.8|2448.8|2461.8|2455.8|2440.5|2434.5|1677
1659103200000|2022-07-29 14:00:00|2454.5|2448.5|2469.5|2463.5|2481.8|2475.8|2454.5|2448.5|1187
1659106800000|2022-07-29 15:00:00|2469.3|2463.3|2491.3|2485.3|2494.5|2488.5|2466.5|2460.5|1316
1659110400000|2022-07-29 16:00:00|2491.5|2485.5|2489.8|2483.8|2496.8|2490.8|2487.8|2481.8|635
1659312000000|2022-08-01 00:00:00|2476.6|2474.8|2468.8|2462.8|2478.6|2474.8|2460|2454|335
1659315600000|2022-08-01 01:00:00|2469|2463|2446.8|2440.8|2470.8|2464.8|2441.3|2435.3|1137
1659319200000|2022-08-01 02:00:00|2446.3|2440.3|2448|2442|2449.3|2443.3|2434.5|2428.5|760
1659322800000|2022-08-01 03:00:00|2448.3|2442.3|2447.5|2441.5|2458.4|2452.4|2434.1|2428.1|848
1659326400000|2022-08-01 04:00:00|2447.3|2441.3|2447.3|2441.3|2449.3|2443.3|2445.8|2439.8|227
1659330000000|2022-08-01 05:00:00|2447|2441|2443.5|2437.5|2450.8|2444.8|2439|2433|591
1659333600000|2022-08-01 06:00:00|2444|2438|2457.3|2451.3|2458.6|2452.6|2438.3|2432.3|978
1659337200000|2022-08-01 07:00:00|2457.8|2451.8|2455.8|2449.8|2468|2462|2453.8|2447.8|609
1659340800000|2022-08-01 08:00:00|2455.5|2449.5|2447.3|2441.3|2457.3|2451.3|2436.8|2430.8|776
1659344400000|2022-08-01 09:00:00|2447|2441|2448|2442|2452|2446|2445|2439|385
1659348000000|2022-08-01 10:00:00|2448.5|2442.5|2450|2444|2458|2452|2447.3|2441.3|471
1659351600000|2022-08-01 11:00:00|2449.8|2443.8|2455.3|2449.3|2456|2450|2439.3|2433.3|621
1659355200000|2022-08-01 12:00:00|2455|2449|2450.8|2444.8|2459.3|2453.3|2449.8|2443.8|620
1659358800000|2022-08-01 13:00:00|2451|2445|2421.8|2415.8|2451|2445|2421.3|2415.3|1413
1659362400000|2022-08-01 14:00:00|2423.3|2417.3|2440|2434|2440.5|2434.5|2423.3|2417.3|1157
1659366000000|2022-08-01 15:00:00|2439.8|2433.8|2436.3|2430.3|2444.5|2438.5|2430.3|2424.3|935
1659369600000|2022-08-01 16:00:00|2436.5|2430.5|2459.8|2453.8|2459.8|2453.8|2436.3|2430.3|278
1659398400000|2022-08-02 00:00:00|2449.9|2443.9|2447.3|2441.3|2456.5|2450.5|2446|2440|291
1659402000000|2022-08-02 01:00:00|2446.8|2440.8|2439.5|2433.5|2447.5|2441.5|2436.8|2430.8|721
1659405600000|2022-08-02 02:00:00|2439.3|2433.3|2427.5|2421.5|2443.3|2437.3|2423.5|2417.5|626
1659409200000|2022-08-02 03:00:00|2426.5|2420.5|2427.5|2421.5|2430.5|2424.5|2418|2412|376
1659412800000|2022-08-02 04:00:00|2426.8|2420.8|2423.8|2417.8|2430.5|2424.5|2422.3|2416.3|196
1659416400000|2022-08-02 05:00:00|2424|2418|2422.3|2416.3|2425.5|2419.5|2418.5|2412.5|517
1659420000000|2022-08-02 06:00:00|2422|2416|2430|2424|2433.8|2427.8|2419.8|2413.8|829
1659423600000|2022-08-02 07:00:00|2429.8|2423.8|2446.5|2440.5|2447|2441|2429.3|2423.3|696
1659427200000|2022-08-02 08:00:00|2445.5|2439.5|2430.3|2424.3|2445.8|2439.8|2427.3|2421.3|625
1659430800000|2022-08-02 09:00:00|2430.5|2424.5|2439.5|2433.5|2444.5|2438.5|2427.5|2421.5|580
1659434400000|2022-08-02 10:00:00|2439.3|2433.3|2434|2428|2441.3|2435.3|2432.5|2426.5|427
1659438000000|2022-08-02 11:00:00|2434.5|2428.5|2439.8|2433.8|2445.8|2439.8|2431|2425|636
1659441600000|2022-08-02 12:00:00|2439.5|2433.5|2432.3|2426.3|2444|2438|2429.5|2423.5|1105
1659445200000|2022-08-02 13:00:00|2432.5|2426.5|2426.5|2420.5|2450.5|2444.5|2425.3|2419.3|2079
1659448800000|2022-08-02 14:00:00|2426.3|2420.3|2420|2414|2432.3|2426.3|2411.6|2405.6|2271
1659452400000|2022-08-02 15:00:00|2419.5|2413.5|2416|2410|2423.8|2417.8|2408.5|2402.5|1339
1659456000000|2022-08-02 16:00:00|2415.8|2409.8|2420.3|2414.3|2422.3|2416.3|2415.3|2409.3|500
1659484800000|2022-08-03 00:00:00|2407.9|2401.9|2396.5|2390.5|2411.4|2405.4|2392.3|2386.3|319
1659488400000|2022-08-03 01:00:00|2396.8|2390.8|2407.8|2401.8|2410|2404|2394|2388|707
1659492000000|2022-08-03 02:00:00|2408|2402|2407.8|2401.8|2414.5|2408.5|2401.3|2395.3|580
1659495600000|2022-08-03 03:00:00|2407.5|2401.5|2416.8|2410.8|2420|2414|2406.5|2400.5|317
1659499200000|2022-08-03 04:00:00|2416.5|2410.5|2416.8|2410.8|2417|2411|2414.8|2408.8|151
1659502800000|2022-08-03 05:00:00|2417|2411|2421|2415|2424.8|2418.8|2412.5|2406.5|720
1659506400000|2022-08-03 06:00:00|2421.3|2415.3|2408.8|2402.8|2422.8|2416.8|2408.8|2402.8|811
1659510000000|2022-08-03 07:00:00|2409|2403|2414.8|2408.8|2422.3|2416.3|2409|2403|688
1659513600000|2022-08-03 08:00:00|2415|2409|2417.8|2411.8|2426.5|2420.5|2410|2404|532
1659517200000|2022-08-03 09:00:00|2417.5|2411.5|2423|2417|2423|2417|2416|2410|388
1659520800000|2022-08-03 10:00:00|2422.8|2416.8|2410.5|2404.5|2425.5|2419.5|2408.8|2402.8|621
1659524400000|2022-08-03 11:00:00|2410|2404|2405|2399|2415.5|2409.5|2405|2399|620
1659528000000|2022-08-03 12:00:00|2405.5|2399.5|2395.8|2389.8|2409.3|2403.3|2394|2388|1070
1659531600000|2022-08-03 13:00:00|2395.5|2389.5|2399|2393|2402.8|2396.8|2393.5|2387.5|2050
1659535200000|2022-08-03 14:00:00|2398.5|2392.5|2390|2384|2399.5|2393.5|2386|2380|1526
1659538800000|2022-08-03 15:00:00|2389.8|2383.8|2385.3|2379.3|2390|2384|2379.3|2373.3|1250
1659542400000|2022-08-03 16:00:00|2385|2379|2382.5|2376.5|2387.3|2381.3|2382|2376|529
1659571200000|2022-08-04 00:00:00|2395|2389|2397|2391|2400.8|2394.8|2395|2389|192
1659574800000|2022-08-04 01:00:00|2396.8|2390.8|2401.3|2395.3|2403.3|2397.3|2393|2387|532
1659578400000|2022-08-04 02:00:00|2401.5|2395.5|2396.3|2390.3|2403.3|2397.3|2392.5|2386.5|423
1659582000000|2022-08-04 03:00:00|2396|2390|2390.3|2384.3|2397.3|2391.3|2387.8|2381.8|232
1659585600000|2022-08-04 04:00:00|2390.5|2384.5|2395|2389|2396.8|2390.8|2389.3|2383.3|154
1659589200000|2022-08-04 05:00:00|2394.8|2388.8|2391.3|2385.3|2396.8|2390.8|2388.8|2382.8|366
1659592800000|2022-08-04 06:00:00|2391.5|2385.5|2383.5|2377.5|2395.8|2389.8|2381.8|2375.8|530
1659596400000|2022-08-04 07:00:00|2383|2377|2387|2381|2389.6|2383.6|2375.5|2369.5|665
1659600000000|2022-08-04 08:00:00|2387.5|2381.5|2377|2371|2389.3|2383.3|2377|2371|388
1659603600000|2022-08-04 09:00:00|2376.8|2370.8|2392.5|2386.5|2395|2389|2376.8|2370.8|384
1659607200000|2022-08-04 10:00:00|2392.8|2386.8|2382.3|2376.3|2396.5|2390.5|2381|2375|353
1659610800000|2022-08-04 11:00:00|2382|2376|2379.5|2373.5|2384.5|2378.5|2378.3|2372.3|443
1659614400000|2022-08-04 12:00:00|2379.8|2373.8|2368.3|2362.3|2381.3|2375.3|2367.3|2361.3|1182
1659618000000|2022-08-04 13:00:00|2368|2362|2377.5|2371.5|2378.6|2372.6|2360.8|2354.8|2094
1659621600000|2022-08-04 14:00:00|2377.3|2371.3|2405.3|2399.3|2415.1|2409.1|2377.3|2371.3|2550
1659625200000|2022-08-04 15:00:00|2405.5|2399.5|2409|2403|2412.3|2406.3|2395.3|2389.3|1392
1659628800000|2022-08-04 16:00:00|2408.8|2402.8|2409.8|2403.8|2412.3|2406.3|2405.8|2399.8|510
1659657600000|2022-08-05 00:00:00|2410.1|2404.1|2415.3|2409.3|2417.4|2411.4|2408.1|2402.1|153
1659661200000|2022-08-05 01:00:00|2415|2409|2412|2406|2420|2414|2409|2403|629
1659664800000|2022-08-05 02:00:00|2412.3|2406.3|2423.5|2417.5|2425.8|2419.8|2409|2403|656
1659668400000|2022-08-05 03:00:00|2423.8|2417.8|2421.5|2415.5|2425|2419|2419|2413|354
1659672000000|2022-08-05 04:00:00|2421.3|2415.3|2418.8|2412.8|2421.5|2415.5|2417.5|2411.5|98
1659675600000|2022-08-05 05:00:00|2419|2413|2426.3|2420.3|2427.8|2421.8|2412.5|2406.5|351
1659679200000|2022-08-05 06:00:00|2426.5|2420.5|2416.4|2410.4|2426.8|2420.8|2416.1|2410.1|678
1659682800000|2022-08-05 07:00:00|2415.4|2409.4|2435.8|2429.8|2440|2434|2413.5|2407.5|614
1659686400000|2022-08-05 08:00:00|2435.5|2429.5|2432.8|2426.8|2439.3|2433.3|2426.3|2420.3|504
1659690000000|2022-08-05 09:00:00|2433|2427|2440.8|2434.8|2445|2439|2425.8|2419.8|521
1659693600000|2022-08-05 10:00:00|2440.5|2434.5|2434.5|2428.5|2440.5|2434.5|2427.8|2421.8|476
1659697200000|2022-08-05 11:00:00|2434.3|2428.3|2443.9|2437.9|2446|2440|2433.5|2427.5|630
1659700800000|2022-08-05 12:00:00|2444.1|2438.1|2435.5|2429.5|2456.8|2450.8|2430.8|2424.8|1296
1659704400000|2022-08-05 13:00:00|2435.8|2429.8|2440.3|2434.3|2441.3|2435.3|2415.5|2409.5|1901
1659708000000|2022-08-05 14:00:00|2440.5|2434.5|2428.3|2422.3|2447.3|2441.3|2426.5|2420.5|1337
1659711600000|2022-08-05 15:00:00|2428|2422|2422.3|2416.3|2428.5|2422.5|2414.3|2408.3|963
1659715200000|2022-08-05 16:00:00|2422|2416|2425.5|2419.5|2440|2434|2419.3|2413.3|408
1659916800000|2022-08-08 00:00:00|2429|2414|2423.3|2417.3|2430.3|2424.3|2422.6|2414|119
1659920400000|2022-08-08 01:00:00|2423|2417|2419|2413|2423.9|2417.9|2411.5|2405.5|921
1659924000000|2022-08-08 02:00:00|2419.3|2413.3|2416|2410|2421.8|2415.8|2416|2410|238
1659927600000|2022-08-08 03:00:00|2415.8|2409.8|2417.5|2411.5|2421.5|2415.5|2411.8|2405.8|162
1659931200000|2022-08-08 04:00:00|2417.8|2411.8|2417.8|2411.8|2417.8|2411.8|2414|2408|59
1659934800000|2022-08-08 05:00:00|2418.3|2412.3|2422.5|2416.5|2425.3|2419.3|2418.3|2412.3|262
1659938400000|2022-08-08 06:00:00|2422.8|2416.8|2426|2420|2429.8|2423.8|2422|2416|527
1659942000000|2022-08-08 07:00:00|2426.3|2420.3|2442.5|2436.5|2444.8|2438.8|2423.8|2417.8|583
1659945600000|2022-08-08 08:00:00|2442.3|2436.3|2429.3|2423.3|2442.3|2436.3|2427.3|2421.3|612
1659949200000|2022-08-08 09:00:00|2429|2423|2435.8|2429.8|2439|2433|2429|2423|359
1659952800000|2022-08-08 10:00:00|2436|2430|2437|2431|2439|2433|2429|2423|377
1659956400000|2022-08-08 11:00:00|2436.5|2430.5|2437.8|2431.8|2450.3|2444.3|2435.3|2429.3|662
1659960000000|2022-08-08 12:00:00|2437.5|2431.5|2438.3|2432.3|2440.8|2434.8|2432.3|2426.3|547
1659963600000|2022-08-08 13:00:00|2438|2432|2450|2444|2450.8|2444.8|2434.3|2428.3|1054
1659967200000|2022-08-08 14:00:00|2449.5|2443.5|2448.8|2442.8|2449.8|2443.8|2441.5|2435.5|760
1659970800000|2022-08-08 15:00:00|2449|2443|2448.8|2442.8|2453.9|2447.9|2445|2439|701
1659974400000|2022-08-08 16:00:00|2448.5|2442.5|2447.8|2441.8|2451|2445|2446.5|2440.5|458
1659978000000|2022-08-08 17:00:00|2447.5|2441.5|2451|2436|2453|2443.8|2446.8|2434.8|195
1660003200000|2022-08-09 00:00:00|2448.8|2442.8|2453|2447|2459.1|2453.1|2448.6|2442.6|116
1660006800000|2022-08-09 01:00:00|2453.3|2447.3|2442.3|2436.3|2458.5|2452.5|2442.3|2436.3|460
1660010400000|2022-08-09 02:00:00|2441.8|2435.8|2458.5|2452.5|2461.5|2455.5|2441.8|2435.8|480
1660014000000|2022-08-09 03:00:00|2458.3|2452.3|2453.5|2447.5|2458.8|2452.8|2453|2447|266
1660017600000|2022-08-09 04:00:00|2453.8|2447.8|2455.3|2449.3|2456.5|2450.5|2452.8|2446.8|78
1660021200000|2022-08-09 05:00:00|2455|2449|2455.3|2449.3|2460.5|2454.5|2451.5|2445.5|292
1660024800000|2022-08-09 06:00:00|2455.5|2449.5|2459|2453|2461.5|2455.5|2455.3|2449.3|495
1660028400000|2022-08-09 07:00:00|2458|2452|2471.8|2465.8|2474|2468|2457|2451|531
1660032000000|2022-08-09 08:00:00|2471.5|2465.5|2479.3|2473.3|2485.3|2479.3|2471|2465|522
1660035600000|2022-08-09 09:00:00|2479|2473|2487|2481|2489.3|2483.3|2479|2473|380
1660039200000|2022-08-09 10:00:00|2487.3|2481.3|2480.8|2474.8|2488|2482|2478.5|2472.5|407
1660042800000|2022-08-09 11:00:00|2481.3|2475.3|2478.8|2472.8|2483|2477|2470|2464|466
1660046400000|2022-08-09 12:00:00|2478.5|2472.5|2492|2486|2494.8|2488.8|2476.5|2470.5|694
1660050000000|2022-08-09 13:00:00|2491.8|2485.8|2501.3|2495.3|2510.3|2504.3|2485.9|2479.9|1521
1660053600000|2022-08-09 14:00:00|2500.8|2494.8|2499|2493|2502.8|2496.8|2490.3|2484.3|886
1660057200000|2022-08-09 15:00:00|2498.8|2492.8|2483.8|2477.8|2504.3|2498.3|2480|2474|885
1660060800000|2022-08-09 16:00:00|2484|2478|2478.8|2472.8|2484.5|2478.5|2473.8|2467.8|428
1660064400000|2022-08-09 17:00:00|2479|2473|2480.5|2465.5|2481.5|2474|2475.8|2465.3|145
1660089600000|2022-08-10 00:00:00|2475.5|2469.5|2477.4|2471.4|2482.5|2476.5|2475.4|2469.4|105
1660093200000|2022-08-10 01:00:00|2476.9|2470.9|2478.3|2472.3|2482.8|2476.8|2474.1|2468.1|376
1660096800000|2022-08-10 02:00:00|2478.5|2472.5|2477.3|2471.3|2490.5|2484.5|2476.8|2470.8|387
1660100400000|2022-08-10 03:00:00|2477|2471|2476.3|2470.3|2482.5|2476.5|2474.8|2468.8|214
1660104000000|2022-08-10 04:00:00|2476|2470|2477.3|2471.3|2477.5|2471.5|2473|2467|66
1660107600000|2022-08-10 05:00:00|2477|2471|2480.3|2474.3|2484|2478|2474.8|2468.8|335
1660111200000|2022-08-10 06:00:00|2480.5|2474.5|2476.8|2470.8|2481.8|2475.8|2472.3|2466.3|440
1660114800000|2022-08-10 07:00:00|2476.5|2470.5|2476.3|2470.3|2486|2480|2475.5|2469.5|458
1660118400000|2022-08-10 08:00:00|2476.5|2470.5|2481|2475|2490.1|2484.1|2461.4|2455.4|637
1660122000000|2022-08-10 09:00:00|2480.8|2474.8|2472.5|2466.5|2483.8|2477.8|2472|2466|362
1660125600000|2022-08-10 10:00:00|2473|2467|2476.5|2470.5|2477|2471|2472|2466|234
1660129200000|2022-08-10 11:00:00|2476|2470|2454|2448|2478.5|2472.5|2449.5|2443.5|587
1660132800000|2022-08-10 12:00:00|2453.5|2447.5|2468|2462|2475|2469|2446.3|2440.3|1124
1660136400000|2022-08-10 13:00:00|2467.8|2461.8|2458.8|2452.8|2479.5|2473.5|2450.3|2444.3|1494
1660140000000|2022-08-10 14:00:00|2458.5|2452.5|2471.3|2465.3|2472|2466|2448.5|2442.5|883
1660143600000|2022-08-10 15:00:00|2471.8|2465.8|2494.5|2488.5|2498|2492|2469.8|2463.8|1014
1660147200000|2022-08-10 16:00:00|2494.3|2488.3|2493.8|2487.8|2496.8|2490.8|2492.3|2486.3|281
1660150800000|2022-08-10 17:00:00|2494.3|2488.3|2502.5|2487.5|2506.5|2496.5|2492.8|2485|263
1660176000000|2022-08-11 00:00:00|2504|2498|2507|2501|2512.3|2506.3|2504|2498|84
1660179600000|2022-08-11 01:00:00|2506.8|2500.8|2503.3|2497.3|2506.8|2500.8|2495.8|2489.8|455
1660183200000|2022-08-11 02:00:00|2503.5|2497.5|2496.8|2490.8|2505.5|2499.5|2489.5|2483.5|207
1660186800000|2022-08-11 03:00:00|2497|2491|2499.3|2493.3|2502.5|2496.5|2495.8|2489.8|254
1660190400000|2022-08-11 04:00:00|2499.5|2493.5|2499.5|2493.5|2500.8|2494.8|2498.3|2492.3|69
1660194000000|2022-08-11 05:00:00|2499.3|2493.3|2509.8|2503.8|2510.3|2504.3|2496.3|2490.3|279
1660197600000|2022-08-11 06:00:00|2510|2504|2506.1|2500.1|2520.3|2514.3|2502.3|2496.3|771
1660201200000|2022-08-11 07:00:00|2505.3|2499.3|2518.5|2512.5|2521.5|2515.5|2504.1|2498.1|508
1660204800000|2022-08-11 08:00:00|2518.3|2512.3|2510.3|2504.3|2518.3|2512.3|2498.5|2492.5|550
1660208400000|2022-08-11 09:00:00|2510|2504|2501.5|2495.5|2511.8|2505.8|2499|2493|411
1660212000000|2022-08-11 10:00:00|2501|2495|2503|2497|2505.3|2499.3|2499.8|2493.8|323
1660215600000|2022-08-11 11:00:00|2503.3|2497.3|2499|2493|2510.5|2504.5|2497.5|2491.5|457
1660219200000|2022-08-11 12:00:00|2499.3|2493.3|2512|2506|2514.8|2508.8|2497.3|2491.3|639
1660222800000|2022-08-11 13:00:00|2512.3|2506.3|2510.5|2504.5|2513|2507|2500.5|2494.5|842
1660226400000|2022-08-11 14:00:00|2510.3|2504.3|2512.5|2506.5|2526.5|2520.5|2508.8|2502.8|783
1660230000000|2022-08-11 15:00:00|2512.3|2506.3|2527|2521|2528|2522|2510|2504|694
1660233600000|2022-08-11 16:00:00|2527.3|2521.3|2520.5|2514.5|2527.3|2521.3|2518.5|2512.5|280
1660237200000|2022-08-11 17:00:00|2520.3|2514.3|2524.8|2509.8|2525.5|2515.5|2516.8|2509|213
1660262400000|2022-08-12 00:00:00|2522.5|2516.5|2524.8|2518.8|2526.5|2520.5|2521.1|2515.1|115
1660266000000|2022-08-12 01:00:00|2524.5|2518.5|2523.8|2517.8|2528.5|2522.5|2518.3|2512.3|377
1660269600000|2022-08-12 02:00:00|2523.5|2517.5|2525|2519|2525.8|2519.8|2518.3|2512.3|244
1660273200000|2022-08-12 03:00:00|2524.8|2518.8|2522.5|2516.5|2525.5|2519.5|2513.3|2507.3|255
1660276800000|2022-08-12 04:00:00|2522.3|2516.3|2525.3|2519.3|2526|2520|2521.8|2515.8|60
1660280400000|2022-08-12 05:00:00|2525.5|2519.5|2526.5|2520.5|2529.8|2523.8|2524|2518|231
1660284000000|2022-08-12 06:00:00|2526.8|2520.8|2514.4|2508.4|2529.8|2523.8|2514.1|2508.1|424
1660287600000|2022-08-12 07:00:00|2513.9|2507.9|2519.3|2513.3|2524.8|2518.8|2508.9|2502.9|510
1660291200000|2022-08-12 08:00:00|2518.8|2512.8|2514|2508|2523.3|2517.3|2513|2507|352
1660294800000|2022-08-12 09:00:00|2514.3|2508.3|2511.3|2505.3|2517.8|2511.8|2510.8|2504.8|358
1660298400000|2022-08-12 10:00:00|2511|2505|2491.3|2485.3|2511.3|2505.3|2486.6|2480.6|722
1660302000000|2022-08-12 11:00:00|2491|2485|2472.5|2466.5|2492.3|2486.3|2470.3|2464.3|672
1660305600000|2022-08-12 12:00:00|2473|2467|2469.8|2463.8|2475.3|2469.3|2460.3|2454.3|708
1660309200000|2022-08-12 13:00:00|2470|2464|2455.3|2449.3|2471|2465|2450.5|2444.5|1498
1660312800000|2022-08-12 14:00:00|2455.5|2449.5|2452|2446|2461.8|2455.8|2450.3|2444.3|760
1660316400000|2022-08-12 15:00:00|2451.8|2445.8|2438.3|2432.3|2451.8|2445.8|2435.1|2429.1|644
1660320000000|2022-08-12 16:00:00|2438.5|2432.5|2437.5|2431.5|2438.8|2432.8|2433.5|2427.5|213
1660323600000|2022-08-12 17:00:00|2437.8|2431.8|2441.8|2426.8|2445.5|2437.5|2437.5|2426.8|317
1660521600000|2022-08-15 00:00:00|2440.8|2425.8|2443.5|2437.5|2452.3|2446.3|2440.8|2425.8|213
1660525200000|2022-08-15 01:00:00|2443.3|2437.3|2444.5|2438.5|2446.8|2440.8|2431.5|2425.5|511
1660528800000|2022-08-15 02:00:00|2444.8|2438.8|2434.5|2428.5|2445|2439|2428.5|2422.5|616
1660532400000|2022-08-15 03:00:00|2434.3|2428.3|2432.8|2426.8|2434.8|2428.8|2428|2422|190
1660536000000|2022-08-15 04:00:00|2432.5|2426.5|2426.3|2420.3|2433.5|2427.5|2425.8|2419.8|51
1660539600000|2022-08-15 05:00:00|2426.5|2420.5|2423.8|2417.8|2429.3|2423.3|2423.3|2417.3|215
1660543200000|2022-08-15 06:00:00|2424.3|2418.3|2405|2399|2427|2421|2404.5|2398.5|750
1660546800000|2022-08-15 07:00:00|2404.8|2398.8|2408.8|2402.8|2415.5|2409.5|2395.5|2389.5|745
1660550400000|2022-08-15 08:00:00|2409|2403|2394.5|2388.5|2412.8|2406.8|2394.5|2388.5|655
1660554000000|2022-08-15 09:00:00|2394|2388|2386|2380|2397|2391|2385.3|2379.3|490
1660557600000|2022-08-15 10:00:00|2385.8|2379.8|2399|2393|2400.8|2394.8|2383.8|2377.8|501
1660561200000|2022-08-15 11:00:00|2398|2392|2390.8|2384.8|2407.5|2401.5|2389.8|2383.8|668
1660564800000|2022-08-15 12:00:00|2390.5|2384.5|2400|2394|2401.8|2395.8|2387.3|2381.3|740
1660568400000|2022-08-15 13:00:00|2399.8|2393.8|2387.5|2381.5|2399.8|2393.8|2386.3|2380.3|1259
1660572000000|2022-08-15 14:00:00|2387.3|2381.3|2388.5|2382.5|2396.3|2390.3|2385.8|2379.8|738
1660575600000|2022-08-15 15:00:00|2388.8|2382.8|2404.5|2398.5|2404.5|2398.5|2383.3|2377.3|556
1660579200000|2022-08-15 16:00:00|2405.5|2399.5|2413.5|2407.5|2417.5|2411.5|2403.5|2397.5|500
1660582800000|2022-08-15 17:00:00|2413.3|2407.3|2411.5|2396.5|2414|2408|2406.5|2396.3|160
1660608000000|2022-08-16 00:00:00|2414.1|2408.1|2413|2407|2416.3|2410.3|2408.4|2402.4|138
1660611600000|2022-08-16 01:00:00|2412.8|2406.8|2415.3|2409.3|2417.5|2411.5|2403.8|2397.8|785
1660615200000|2022-08-16 02:00:00|2415.5|2409.5|2425.3|2419.3|2434.3|2428.3|2415.5|2409.5|565
1660618800000|2022-08-16 03:00:00|2425|2419|2423.8|2417.8|2428.5|2422.5|2418.3|2412.3|275
1660622400000|2022-08-16 04:00:00|2424|2418|2427.3|2421.3|2430|2424|2423.8|2417.8|130
1660626000000|2022-08-16 05:00:00|2427.5|2421.5|2421.3|2415.3|2427.5|2421.5|2419.5|2413.5|355
1660629600000|2022-08-16 06:00:00|2421|2415|2408.3|2402.3|2421|2415|2407.3|2401.3|535
1660633200000|2022-08-16 07:00:00|2408.1|2402.1|2438.5|2432.5|2441.3|2435.3|2395|2389|1005
1660636800000|2022-08-16 08:00:00|2438.8|2432.8|2422.8|2416.8|2438.8|2432.8|2422.3|2416.3|571
1660640400000|2022-08-16 09:00:00|2422.5|2416.5|2439.6|2433.6|2460.1|2454.1|2422.3|2416.3|1038
1660644000000|2022-08-16 10:00:00|2439.4|2433.4|2438.1|2432.1|2444.9|2438.9|2436.1|2430.1|512
1660647600000|2022-08-16 11:00:00|2437.9|2431.9|2442.6|2436.6|2448.1|2442.1|2437.9|2431.9|552
1660651200000|2022-08-16 12:00:00|2442.4|2436.4|2439.1|2433.1|2448.4|2442.4|2437.4|2431.4|579
1660654800000|2022-08-16 13:00:00|2438.9|2432.9|2440.1|2434.1|2446.4|2440.4|2436.9|2430.9|1060
1660658400000|2022-08-16 14:00:00|2439.9|2433.9|2422.1|2416.1|2440.4|2434.4|2420.1|2414.1|934
1660662000000|2022-08-16 15:00:00|2422.6|2416.6|2395.6|2389.6|2427.1|2421.1|2391.4|2385.4|1353
1660665600000|2022-08-16 16:00:00|2395.9|2389.9|2405.3|2399.3|2411.4|2405.4|2394.6|2388.6|252
1660669200000|2022-08-16 17:00:00|2405.1|2399.1|2405.3|2390.3|2406.3|2399.8|2400.3|2390.3|144
1660694400000|2022-08-17 00:00:00|2402.4|2396.4|2407.4|2401.4|2410.1|2404.1|2395.1|2389.1|210
1660698000000|2022-08-17 01:00:00|2407.1|2401.1|2417.1|2411.1|2417.9|2411.9|2402.4|2396.4|514
1660701600000|2022-08-17 02:00:00|2417.4|2411.4|2418.6|2412.6|2426.6|2420.6|2411.6|2405.6|944
1660705200000|2022-08-17 03:00:00|2418.1|2412.1|2414.6|2408.6|2424.4|2418.4|2407.1|2401.1|658
1660708800000|2022-08-17 04:00:00|2414.9|2408.9|2422.6|2416.6|2424.6|2418.6|2414.9|2408.9|167
1660712400000|2022-08-17 05:00:00|2422.9|2416.9|2438.9|2432.9|2438.9|2432.9|2419.1|2413.1|464
1660716000000|2022-08-17 06:00:00|2438.6|2432.6|2431.6|2425.6|2444.1|2438.1|2418.9|2412.9|595
1660719600000|2022-08-17 07:00:00|2431.4|2425.4|2416.9|2410.9|2432.4|2426.4|2408.1|2402.1|559
1660723200000|2022-08-17 08:00:00|2416.6|2410.6|2409.6|2403.6|2417.9|2411.9|2405.9|2399.9|538
1660726800000|2022-08-17 09:00:00|2409.4|2403.4|2415.9|2409.9|2422.9|2416.9|2408.4|2402.4|356
1660730400000|2022-08-17 10:00:00|2415.6|2409.6|2417.6|2411.6|2422.1|2416.1|2412.4|2406.4|420
1660734000000|2022-08-17 11:00:00|2416.9|2410.9|2419.1|2413.1|2421.1|2415.1|2406.6|2400.6|470
1660737600000|2022-08-17 12:00:00|2418.9|2412.9|2423.4|2417.4|2425.1|2419.1|2413.6|2407.6|713
1660741200000|2022-08-17 13:00:00|2423.6|2417.6|2427.9|2421.9|2430.6|2424.6|2411.9|2405.9|1415
1660744800000|2022-08-17 14:00:00|2428.1|2422.1|2422.1|2416.1|2435.1|2429.1|2420.9|2414.9|1112
1660748400000|2022-08-17 15:00:00|2421.9|2415.9|2417.1|2411.1|2421.9|2415.9|2408.4|2402.4|747
1660752000000|2022-08-17 16:00:00|2417.4|2411.4|2417.8|2411.8|2420.1|2414.1|2412.6|2406.6|276
1660755600000|2022-08-17 17:00:00|2417.6|2411.6|2422.5|2407.5|2422.5|2413.3|2415.1|2405.3|179
1660780800000|2022-08-18 00:00:00|2416.5|2410.5|2416.1|2410.1|2416.8|2410.8|2412.4|2406.4|174
1660784400000|2022-08-18 01:00:00|2416.4|2410.4|2419.1|2413.1|2421.1|2415.1|2414.4|2408.4|524
1660788000000|2022-08-18 02:00:00|2418.9|2412.9|2415.1|2409.1|2420.4|2414.4|2411.6|2405.6|321
1660791600000|2022-08-18 03:00:00|2415.4|2409.4|2407.6|2401.6|2415.6|2409.6|2404.6|2398.6|151
1660795200000|2022-08-18 04:00:00|2407.4|2401.4|2411.1|2405.1|2411.9|2405.9|2405.6|2399.6|114
1660798800000|2022-08-18 05:00:00|2410.9|2404.9|2405.1|2399.1|2413.6|2407.6|2398.4|2392.4|441
1660802400000|2022-08-18 06:00:00|2404.9|2398.9|2385.4|2379.4|2405.9|2399.9|2384.1|2378.1|637
1660806000000|2022-08-18 07:00:00|2385.1|2379.1|2397.1|2391.1|2397.9|2391.9|2384.4|2378.4|518
1660809600000|2022-08-18 08:00:00|2396.9|2390.9|2413.9|2407.9|2413.9|2407.9|2388.6|2382.6|680
1660813200000|2022-08-18 09:00:00|2413.6|2407.6|2420.6|2414.6|2427.6|2421.6|2405.4|2399.4|530
1660816800000|2022-08-18 10:00:00|2420.4|2414.4|2414.4|2408.4|2420.4|2414.4|2414.4|2408.4|384
1660820400000|2022-08-18 11:00:00|2414.1|2408.1|2414.1|2408.1|2417.4|2411.4|2405.9|2399.9|656
1660824000000|2022-08-18 12:00:00|2414.4|2408.4|2412.6|2406.6|2417.4|2411.4|2407.6|2401.6|631
1660827600000|2022-08-18 13:00:00|2413.1|2407.1|2412.6|2406.6|2420.9|2414.9|2401.1|2395.1|1222
1660831200000|2022-08-18 14:00:00|2412.4|2406.4|2404.9|2398.9|2419.4|2413.4|2404.4|2398.4|916
1660834800000|2022-08-18 15:00:00|2404.6|2398.6|2410.9|2404.9|2414.9|2408.9|2396.6|2390.6|644
1660838400000|2022-08-18 16:00:00|2411.1|2405.1|2405.4|2399.4|2412.6|2406.6|2404.5|2398.5|269
1660842000000|2022-08-18 17:00:00|2405.6|2399.6|2413.8|2398.8|2414.3|2406.1|2405.6|2398|300
1660867200000|2022-08-19 00:00:00|2408|2402|2405.4|2399.4|2411.3|2405.3|2404.9|2398.9|106
1660870800000|2022-08-19 01:00:00|2405.1|2399.1|2403.9|2397.9|2407.1|2401.1|2398.1|2392.1|525
1660874400000|2022-08-19 02:00:00|2403.6|2397.6|2411.9|2405.9|2412.6|2406.6|2400.4|2394.4|265
1660878000000|2022-08-19 03:00:00|2411.6|2405.6|2409.6|2403.6|2412.6|2406.6|2404.4|2398.4|337
1660881600000|2022-08-19 04:00:00|2409.9|2403.9|2406.4|2400.4|2410.4|2404.4|2403.9|2397.9|118
1660885200000|2022-08-19 05:00:00|2406.1|2400.1|2399.6|2393.6|2407.4|2401.4|2398.6|2392.6|276
1660888800000|2022-08-19 06:00:00|2399.4|2393.4|2393.9|2387.9|2401.9|2395.9|2393.6|2387.6|372
1660892400000|2022-08-19 07:00:00|2394.4|2388.4|2408.6|2402.6|2411.4|2405.4|2390.6|2384.6|521
1660896000000|2022-08-19 08:00:00|2408.4|2402.4|2390.6|2384.6|2410.1|2404.1|2385.9|2379.9|572
1660899600000|2022-08-19 09:00:00|2390.4|2384.4|2405.9|2399.9|2410.9|2404.9|2390.1|2384.1|507
1660903200000|2022-08-19 10:00:00|2405.6|2399.6|2392.1|2386.1|2405.6|2399.6|2385.6|2379.6|487
1660906800000|2022-08-19 11:00:00|2391.6|2385.6|2379.9|2373.9|2393.5|2387.5|2379.1|2373.1|505
1660910400000|2022-08-19 12:00:00|2379.6|2373.6|2391.1|2385.1|2396.4|2390.4|2378.4|2372.4|587
1660914000000|2022-08-19 13:00:00|2391.4|2385.4|2389.6|2383.6|2397.6|2391.6|2384.1|2378.1|1166
1660917600000|2022-08-19 14:00:00|2389.9|2383.9|2395.9|2389.9|2399.9|2393.9|2388.4|2382.4|706
1660921200000|2022-08-19 15:00:00|2395.6|2389.6|2391.9|2385.9|2397.1|2391.1|2386.4|2380.4|650
1660924800000|2022-08-19 16:00:00|2391.4|2385.4|2395.3|2389.3|2396.1|2390.1|2391.1|2385.1|293
1660928400000|2022-08-19 17:00:00|2395|2389|2398.5|2383.5|2399.9|2393.9|2393.5|2383.5|277
1661126400000|2022-08-22 00:00:00|2398.3|2383.3|2402.4|2396.4|2408.9|2402.9|2396.6|2383.3|132
1661130000000|2022-08-22 01:00:00|2402.1|2396.1|2396.6|2390.6|2411.4|2405.4|2391.6|2385.6|1075
1661133600000|2022-08-22 02:00:00|2397.1|2391.1|2406.6|2400.6|2406.9|2400.9|2396.1|2390.1|256
1661137200000|2022-08-22 03:00:00|2405.9|2399.9|2401.9|2395.9|2405.9|2399.9|2399.4|2393.4|86
1661140800000|2022-08-22 04:00:00|2401.6|2395.6|2399.1|2393.1|2401.6|2395.6|2397.6|2391.6|77
1661144400000|2022-08-22 05:00:00|2399.4|2393.4|2396.4|2390.4|2400.9|2394.9|2392.6|2386.6|283
1661148000000|2022-08-22 06:00:00|2396.9|2390.9|2396.6|2390.6|2396.9|2390.9|2389.6|2383.6|422
1661151600000|2022-08-22 07:00:00|2395.9|2389.9|2402.4|2396.4|2405.1|2399.1|2386.1|2380.1|868
1661155200000|2022-08-22 08:00:00|2402.6|2396.6|2392.1|2386.1|2403.6|2397.6|2388.4|2382.4|609
1661158800000|2022-08-22 09:00:00|2391.9|2385.9|2383.6|2377.6|2392.4|2386.4|2380.1|2374.1|415
1661162400000|2022-08-22 10:00:00|2383.4|2377.4|2384.4|2378.4|2392.4|2386.4|2377.1|2371.1|464
1661166000000|2022-08-22 11:00:00|2384.9|2378.9|2386.1|2380.1|2390.6|2384.6|2381.9|2375.9|391
1661169600000|2022-08-22 12:00:00|2385.9|2379.9|2384.4|2378.4|2387.9|2381.9|2381.6|2375.6|350
1661173200000|2022-08-22 13:00:00|2384.1|2378.1|2385.4|2379.4|2395.1|2389.1|2380.9|2374.9|1136
1661176800000|2022-08-22 14:00:00|2384.9|2378.9|2387.4|2381.4|2387.4|2381.4|2381.6|2375.6|563
1661180400000|2022-08-22 15:00:00|2387.1|2381.1|2392.4|2386.4|2394.9|2388.9|2385.4|2379.4|493
1661184000000|2022-08-22 16:00:00|2392.6|2386.6|2395.1|2389.1|2396.6|2390.6|2390.6|2384.6|290
1661187600000|2022-08-22 17:00:00|2395|2389|2399.8|2384.8|2401|2391.4|2394.8|2384.8|167
1661212800000|2022-08-23 00:00:00|2398.8|2392.8|2405.4|2399.4|2407.6|2401.6|2398.8|2392.8|90
1661216400000|2022-08-23 01:00:00|2404.9|2398.9|2402.4|2396.4|2406.4|2400.4|2396.4|2390.4|329
1661220000000|2022-08-23 02:00:00|2402.6|2396.6|2401.9|2395.9|2404.4|2398.4|2400.1|2394.1|184
1661223600000|2022-08-23 03:00:00|2402.1|2396.1|2400.9|2394.9|2407.9|2401.9|2400.9|2394.9|141
1661227200000|2022-08-23 04:00:00|2401.1|2395.1|2402.1|2396.1|2405.4|2399.4|2401.1|2395.1|68
1661230800000|2022-08-23 05:00:00|2402.4|2396.4|2400.9|2394.9|2407.9|2401.9|2400.1|2394.1|385
1661234400000|2022-08-23 06:00:00|2401.4|2395.4|2401.6|2395.6|2405.1|2399.1|2396.9|2390.9|439
1661238000000|2022-08-23 07:00:00|2401.9|2395.9|2411.4|2405.4|2415.4|2409.4|2397.4|2391.4|826
1661241600000|2022-08-23 08:00:00|2411.1|2405.1|2415.4|2409.4|2420.9|2414.9|2406.6|2400.6|773
1661245200000|2022-08-23 09:00:00|2415.1|2409.1|2423.4|2417.4|2425.1|2419.1|2413.9|2407.9|706
1661248800000|2022-08-23 10:00:00|2423.1|2417.1|2414.4|2408.4|2428.4|2422.4|2413.1|2407.1|534
1661252400000|2022-08-23 11:00:00|2414.1|2408.1|2419.4|2413.4|2424.1|2418.1|2410.4|2404.4|435
1661256000000|2022-08-23 12:00:00|2418.9|2412.9|2420.6|2414.6|2424.4|2418.4|2415.9|2409.9|671
1661259600000|2022-08-23 13:00:00|2420.9|2414.9|2441.3|2435.3|2441.5|2435.5|2413|2407|1671
1661263200000|2022-08-23 14:00:00|2441.5|2435.5|2439.5|2433.5|2444.8|2438.8|2428|2422|1059
1661266800000|2022-08-23 15:00:00|2439.8|2433.8|2424.5|2418.5|2440.5|2434.5|2423.3|2417.3|1089
1661270400000|2022-08-23 16:00:00|2424.8|2418.8|2428.8|2422.8|2429.5|2423.5|2421.5|2415.5|261
1661274000000|2022-08-23 17:00:00|2429|2423|2436.3|2421.3|2437.3|2429.8|2427.8|2421.3|159
1661299200000|2022-08-24 00:00:00|2425.3|2419.3|2429.3|2423.3|2434.9|2428.9|2421.6|2415.6|178
1661302800000|2022-08-24 01:00:00|2429.5|2423.5|2427.5|2421.5|2439.8|2433.8|2425|2419|685
1661306400000|2022-08-24 02:00:00|2428|2422|2431.3|2425.3|2432.5|2426.5|2422.8|2416.8|218
1661310000000|2022-08-24 03:00:00|2431.5|2425.5|2439.8|2433.8|2440.8|2434.8|2427.8|2421.8|353
1661313600000|2022-08-24 04:00:00|2439.5|2433.5|2436.3|2430.3|2440|2434|2435.5|2429.5|103
1661317200000|2022-08-24 05:00:00|2435.8|2429.8|2437.5|2431.5|2442.5|2436.5|2434.8|2428.8|286
1661320800000|2022-08-24 06:00:00|2437.3|2431.3|2443.3|2437.3|2443.3|2437.3|2432.5|2426.5|533
1661324400000|2022-08-24 07:00:00|2443.5|2437.5|2443.8|2437.8|2446|2440|2434.3|2428.3|439
1661328000000|2022-08-24 08:00:00|2443.5|2437.5|2455.3|2449.3|2455.8|2449.8|2435.8|2429.8|519
1661331600000|2022-08-24 09:00:00|2454.8|2448.8|2437.8|2431.8|2455|2449|2436.8|2430.8|288
1661335200000|2022-08-24 10:00:00|2438|2432|2424.8|2418.8|2439.5|2433.5|2421.5|2415.5|472
1661338800000|2022-08-24 11:00:00|2424.5|2418.5|2417|2411|2425.5|2419.5|2416.3|2410.3|431
1661342400000|2022-08-24 12:00:00|2417.3|2411.3|2420|2414|2423.3|2417.3|2410.3|2404.3|695
1661346000000|2022-08-24 13:00:00|2420.3|2414.3|2416.3|2410.3|2426.5|2420.5|2414.5|2408.5|1165
1661349600000|2022-08-24 14:00:00|2416.8|2410.8|2420.3|2414.3|2430.3|2424.3|2411.9|2405.9|986
1661353200000|2022-08-24 15:00:00|2420.5|2414.5|2432.3|2426.3|2435.8|2429.8|2414|2408|759
1661356800000|2022-08-24 16:00:00|2432.5|2426.5|2428.3|2422.3|2435.3|2429.3|2428.3|2422.3|241
1661360400000|2022-08-24 17:00:00|2428.5|2422.5|2434|2419|2436.5|2426.3|2428.3|2419|412
1661385600000|2022-08-25 00:00:00|2431.3|2425.3|2432.3|2426.3|2437.1|2431.1|2430.1|2424.1|141
1661389200000|2022-08-25 01:00:00|2432|2426|2431|2425|2437.3|2431.3|2428|2422|275
1661392800000|2022-08-25 02:00:00|2430.8|2424.8|2428.8|2422.8|2432|2426|2428.5|2422.5|114
1661396400000|2022-08-25 03:00:00|2429|2423|2426|2420|2430.8|2424.8|2426|2420|119
1661400000000|2022-08-25 04:00:00|2426.8|2420.8|2431|2425|2434.5|2428.5|2424|2418|129
1661403600000|2022-08-25 05:00:00|2430.8|2424.8|2437.3|2431.3|2441|2435|2428.3|2422.3|264
1661407200000|2022-08-25 06:00:00|2437|2431|2438.5|2432.5|2441.5|2435.5|2433.8|2427.8|455
1661410800000|2022-08-25 07:00:00|2439.5|2433.5|2438|2432|2440|2434|2428.8|2422.8|675
1661414400000|2022-08-25 08:00:00|2438.5|2432.5|2439|2433|2447.8|2441.8|2435.3|2429.3|507
1661418000000|2022-08-25 09:00:00|2439.5|2433.5|2431.3|2425.3|2444.5|2438.5|2429.5|2423.5|389
1661421600000|2022-08-25 10:00:00|2431.5|2425.5|2426.3|2420.3|2433.3|2427.3|2425|2419|241
1661425200000|2022-08-25 11:00:00|2425.8|2419.8|2433.3|2427.3|2434.3|2428.3|2420.8|2414.8|373
1661428800000|2022-08-25 12:00:00|2433.1|2427.1|2430.5|2424.5|2434.5|2428.5|2427.5|2421.5|538
1661432400000|2022-08-25 13:00:00|2430.3|2424.3|2427.3|2421.3|2434.5|2428.5|2426.8|2420.8|954
1661436000000|2022-08-25 14:00:00|2427|2421|2428.8|2422.8|2433.5|2427.5|2422|2416|675
1661439600000|2022-08-25 15:00:00|2428.3|2422.3|2435.8|2429.8|2440|2434|2422.8|2416.8|778
1661443200000|2022-08-25 16:00:00|2436|2430|2436.8|2430.8|2439.5|2433.5|2433.8|2427.8|304
1661446800000|2022-08-25 17:00:00|2437|2431|2442.8|2427.8|2444.5|2435.3|2433.5|2425.5|224
1661472000000|2022-08-26 00:00:00|2434.5|2428.5|2440.3|2434.3|2442.3|2436.3|2429.6|2423|148
1661475600000|2022-08-26 01:00:00|2440|2434|2437.8|2431.8|2442.5|2436.5|2433.6|2427.6|436
1661479200000|2022-08-26 02:00:00|2437.5|2431.5|2432.8|2426.8|2439.3|2433.3|2432.8|2426.8|273
1661482800000|2022-08-26 03:00:00|2432.5|2426.5|2432|2426|2434.8|2428.8|2428|2422|184
1661486400000|2022-08-26 04:00:00|2431.8|2425.8|2430.3|2424.3|2434|2428|2429|2423|86
1661490000000|2022-08-26 05:00:00|2430.5|2424.5|2435.5|2429.5|2437|2431|2427.5|2421.5|224
1661493600000|2022-08-26 06:00:00|2435.3|2429.3|2437.8|2431.8|2439.3|2433.3|2433|2427|389
1661497200000|2022-08-26 07:00:00|2438.3|2432.3|2447.3|2441.3|2448.8|2442.8|2436|2430|390
1661500800000|2022-08-26 08:00:00|2447|2441|2466.3|2460.3|2466.3|2460.3|2443.5|2437.5|528
1661504400000|2022-08-26 09:00:00|2466.5|2460.5|2487.8|2481.8|2487.8|2481.8|2466.5|2460.5|740
1661508000000|2022-08-26 10:00:00|2487.9|2481.9|2505.8|2499.8|2512.3|2506.3|2487.9|2481.9|877
1661511600000|2022-08-26 11:00:00|2506|2500|2492|2486|2507.8|2501.8|2487.3|2481.3|754
1661515200000|2022-08-26 12:00:00|2491.8|2485.8|2496.3|2490.3|2500|2494|2486|2480|712
1661518800000|2022-08-26 13:00:00|2496|2490|2503.5|2497.5|2517.4|2511.4|2494|2488|1429
1661522400000|2022-08-26 14:00:00|2503.3|2497.3|2492|2486|2516|2510|2481.5|2475.5|1353
1661526000000|2022-08-26 15:00:00|2491.8|2485.8|2505.3|2499.3|2505.4|2499.4|2486.5|2480.5|1045
1661529600000|2022-08-26 16:00:00|2504.5|2498.5|2500.5|2494.5|2504.8|2498.8|2493.8|2487.8|318
1661533200000|2022-08-26 17:00:00|2500.8|2494.8|2497.3|2482.3|2501|2495|2492.3|2482|159
1661817600000|2022-08-30 00:00:00|2462.8|2456.8|2446.3|2440.3|2462.8|2456.8|2437.1|2431.1|337
1661821200000|2022-08-30 01:00:00|2446|2440|2432.3|2426.3|2446.3|2440.3|2420.8|2414.8|1112
1661824800000|2022-08-30 02:00:00|2432|2426|2427.3|2421.3|2435.3|2429.3|2426|2420|473
1661828400000|2022-08-30 03:00:00|2427|2421|2430.8|2424.8|2431.3|2425.3|2420.5|2414.5|566
1661832000000|2022-08-30 04:00:00|2430.5|2424.5|2429.5|2423.5|2436.3|2430.3|2426.8|2420.8|169
1661835600000|2022-08-30 05:00:00|2429.3|2423.3|2431.5|2425.5|2432.5|2426.5|2421|2415|426
1661839200000|2022-08-30 06:00:00|2431|2425|2441.3|2435.3|2441.8|2435.8|2431|2425|454
1661842800000|2022-08-30 07:00:00|2441|2435|2433.5|2427.5|2442.3|2436.3|2428.8|2422.8|654
1661846400000|2022-08-30 08:00:00|2433.8|2427.8|2428.3|2422.3|2438.8|2432.8|2420.5|2414.5|613
1661850000000|2022-08-30 09:00:00|2428|2422|2400.5|2394.5|2428|2422|2400.3|2394.3|714
1661853600000|2022-08-30 10:00:00|2400.3|2394.3|2395.3|2389.3|2404.3|2398.3|2389.4|2383.4|569
1661857200000|2022-08-30 11:00:00|2395.5|2389.5|2405|2399|2406.3|2400.3|2394|2388|659
1661860800000|2022-08-30 12:00:00|2405.3|2399.3|2411.8|2405.8|2415.8|2409.8|2395.3|2389.3|801
1661864400000|2022-08-30 13:00:00|2411.5|2405.5|2408.3|2402.3|2416.8|2410.8|2404|2398|1316
1661868000000|2022-08-30 14:00:00|2408|2402|2398.8|2392.8|2409.3|2403.3|2395|2389|801
1661871600000|2022-08-30 15:00:00|2398.5|2392.5|2393.8|2387.8|2400.3|2394.3|2390.3|2384.3|920
1661875200000|2022-08-30 16:00:00|2393.5|2387.5|2394.8|2388.8|2394.8|2388.8|2388|2382|384
1661878800000|2022-08-30 17:00:00|2394.5|2388.5|2393.3|2378.3|2395|2389|2388.5|2377.8|360
1661904000000|2022-08-31 00:00:00|2394.3|2388.3|2404.8|2398.8|2411.3|2405.3|2393.9|2387.9|269
1661907600000|2022-08-31 01:00:00|2404.5|2398.5|2411.3|2405.3|2413.5|2407.5|2401|2395|541
1661911200000|2022-08-31 02:00:00|2411.5|2405.5|2410.8|2404.8|2413.8|2407.8|2409.3|2403.3|349
1661914800000|2022-08-31 03:00:00|2411|2405|2408.5|2402.5|2414|2408|2407.5|2401.5|192
1661918400000|2022-08-31 04:00:00|2408.3|2402.3|2404.5|2398.5|2412|2406|2403.8|2397.8|129
1661922000000|2022-08-31 05:00:00|2405|2399|2412.8|2406.8|2415.8|2409.8|2404.5|2398.5|475
1661925600000|2022-08-31 06:00:00|2413|2407|2410.5|2404.5|2413.5|2407.5|2401.3|2395.3|411
1661929200000|2022-08-31 07:00:00|2411|2405|2408|2402|2420.1|2414.1|2405.4|2399.4|639
1661932800000|2022-08-31 08:00:00|2407.8|2401.8|2402.5|2396.5|2412.5|2406.5|2395.6|2389.6|693
1661936400000|2022-08-31 09:00:00|2402.3|2396.3|2382|2376|2402.8|2396.8|2379.3|2373.3|665
1661940000000|2022-08-31 10:00:00|2382.3|2376.3|2357.3|2351.3|2382.5|2376.5|2356.8|2350.8|749
1661943600000|2022-08-31 11:00:00|2357|2351|2357.5|2351.5|2358|2352|2341.9|2335.9|1019
1661947200000|2022-08-31 12:00:00|2357.8|2351.8|2362|2356|2376.5|2370.5|2349.5|2343.5|1068
1661950800000|2022-08-31 13:00:00|2362.3|2356.3|2366.3|2360.3|2375.3|2369.3|2359.3|2353.3|1850
1661954400000|2022-08-31 14:00:00|2365.3|2359.3|2364|2358|2382|2376|2363.8|2357.8|1104
1661958000000|2022-08-31 15:00:00|2364.3|2358.3|2365.8|2359.8|2371.8|2365.8|2355.3|2349.3|1022
1661961600000|2022-08-31 16:00:00|2366|2360|2364|2358|2375.3|2369.3|2362.3|2356.3|400
1661965200000|2022-08-31 17:00:00|2365|2359|2367.3|2352.3|2367.8|2361.8|2357.8|2347.8|548
1661990400000|2022-09-01 00:00:00|2365.5|2359.5|2361.3|2355.3|2365.5|2359.5|2354.8|2348.8|423
1661994000000|2022-09-01 01:00:00|2361.5|2355.5|2356.8|2350.8|2364.8|2358.8|2355|2349|754
1661997600000|2022-09-01 02:00:00|2356.5|2350.5|2349.8|2343.8|2360.8|2354.8|2348.8|2342.8|499
1662001200000|2022-09-01 03:00:00|2349.5|2343.5|2347|2341|2352|2346|2344.3|2338.3|299
1662004800000|2022-09-01 04:00:00|2346.8|2340.8|2344|2338|2346.8|2340.8|2338|2332|200
1662008400000|2022-09-01 05:00:00|2344.3|2338.3|2336.5|2330.5|2348.8|2342.8|2336.5|2330.5|348
1662012000000|2022-09-01 06:00:00|2336.8|2330.8|2322.8|2316.8|2338|2332|2321.3|2315.3|692
1662015600000|2022-09-01 07:00:00|2322.5|2316.5|2318.8|2312.8|2322.5|2316.5|2308|2302|1089
1662019200000|2022-09-01 08:00:00|2318.3|2312.3|2309.8|2303.8|2318.3|2312.3|2301.5|2295.5|681
1662022800000|2022-09-01 09:00:00|2309|2303|2310.5|2304.5|2314|2308|2301.8|2295.8|633
1662026400000|2022-09-01 10:00:00|2310.3|2304.3|2307|2301|2310.3|2304.3|2301.5|2295.5|446
1662030000000|2022-09-01 11:00:00|2307.5|2301.5|2302.3|2296.3|2308|2302|2300.3|2294.3|624
1662033600000|2022-09-01 12:00:00|2302.8|2296.8|2313.8|2307.8|2315.3|2309.3|2296|2290|988
1662037200000|2022-09-01 13:00:00|2313.5|2307.5|2304.3|2298.3|2317.3|2311.3|2300|2294|1722
1662040800000|2022-09-01 14:00:00|2304|2298|2304.8|2298.8|2307.8|2301.8|2295.3|2289.3|1308
1662044400000|2022-09-01 15:00:00|2304.5|2298.5|2303.5|2297.5|2308.4|2302.4|2291.8|2285.8|1023
1662048000000|2022-09-01 16:00:00|2303.3|2297.3|2304.8|2298.8|2307.8|2301.8|2303|2297|390
1662051600000|2022-09-01 17:00:00|2304.3|2298.3|2313.8|2298.8|2315|2308.5|2302.8|2296.8|658
1662076800000|2022-09-02 00:00:00|2319.3|2313.3|2320|2314|2330.4|2324.4|2316|2310|264
1662080400000|2022-09-02 01:00:00|2319.8|2313.8|2320.8|2314.8|2322|2316|2312.8|2306.8|567
1662084000000|2022-09-02 02:00:00|2321|2315|2316.5|2310.5|2321.3|2315.3|2301|2295|606
1662087600000|2022-09-02 03:00:00|2315.5|2309.5|2316.8|2310.8|2323|2317|2311.5|2305.5|608
1662091200000|2022-09-02 04:00:00|2317|2311|2320.5|2314.5|2322.8|2316.8|2315.3|2309.3|171
1662094800000|2022-09-02 05:00:00|2320.8|2314.8|2325|2319|2328.3|2322.3|2320|2314|428
1662098400000|2022-09-02 06:00:00|2324.8|2318.8|2310|2304|2329.5|2323.5|2306|2300|915
1662102000000|2022-09-02 07:00:00|2309.3|2303.3|2302.8|2296.8|2313.3|2307.3|2298.3|2292.3|597
1662105600000|2022-09-02 08:00:00|2302.5|2296.5|2304|2298|2310.5|2304.5|2298.5|2292.5|508
1662109200000|2022-09-02 09:00:00|2303.8|2297.8|2304.8|2298.8|2305.5|2299.5|2293.5|2287.5|425
1662112800000|2022-09-02 10:00:00|2305|2299|2297|2291|2305.3|2299.3|2294.3|2288.3|345
1662116400000|2022-09-02 11:00:00|2297.3|2291.3|2305.3|2299.3|2312|2306|2294.8|2288.8|652
1662120000000|2022-09-02 12:00:00|2305|2299|2308.3|2302.3|2316.5|2310.5|2300.5|2294.5|1249
1662123600000|2022-09-02 13:00:00|2308.8|2302.8|2306|2300|2318.3|2312.3|2301.8|2295.8|1608
1662127200000|2022-09-02 14:00:00|2306.3|2300.3|2319|2313|2327.4|2321.4|2299|2293|1340
1662130800000|2022-09-02 15:00:00|2319.5|2313.5|2300.5|2294.5|2324.8|2318.8|2296.8|2290.8|1141
1662134400000|2022-09-02 16:00:00|2300.8|2294.8|2299|2293|2304|2298|2297.8|2291.8|731
1662138000000|2022-09-02 17:00:00|2298.8|2292.8|2310.8|2295.8|2310.8|2300.3|2297.8|2291.8|543
1662336000000|2022-09-05 00:00:00|2310.5|2295.5|2306|2300|2310.5|2301.5|2300|2294|175
1662339600000|2022-09-05 01:00:00|2306.3|2300.3|2308.8|2302.8|2309.8|2303.8|2298.5|2292.5|643
1662343200000|2022-09-05 02:00:00|2309|2303|2310.8|2304.8|2312.5|2306.5|2305.8|2299.8|329
1662346800000|2022-09-05 03:00:00|2311|2305|2313|2307|2316.3|2310.3|2307.8|2301.8|198
1662350400000|2022-09-05 04:00:00|2313.3|2307.3|2316.3|2310.3|2316.5|2310.5|2311.5|2305.5|82
1662354000000|2022-09-05 05:00:00|2315.8|2309.8|2313|2307|2316.5|2310.5|2305.5|2299.5|338
1662357600000|2022-09-05 06:00:00|2312|2306|2302.4|2296.4|2317.8|2311.8|2302.4|2296.4|555
1662361200000|2022-09-05 07:00:00|2302.6|2296.6|2312.3|2306.3|2312.8|2306.8|2300.1|2294.1|532
1662364800000|2022-09-05 08:00:00|2312|2306|2298.3|2292.3|2312.3|2306.3|2296.8|2290.8|330
1662368400000|2022-09-05 09:00:00|2298|2292|2299.3|2293.3|2303.3|2297.3|2296.8|2290.8|520
1662372000000|2022-09-05 10:00:00|2299.5|2293.5|2296.8|2290.8|2300.8|2294.8|2295.5|2289.5|180
1662375600000|2022-09-05 11:00:00|2297|2291|2296.9|2290.9|2303|2297|2293.8|2287.8|399
1662379200000|2022-09-05 12:00:00|2297.1|2291.1|2296|2290|2300.5|2294.5|2292.3|2286.3|331
1662382800000|2022-09-05 13:00:00|2295.8|2289.8|2294.5|2288.5|2300.5|2294.5|2291.8|2285.8|683
1662386400000|2022-09-05 14:00:00|2294.3|2288.3|2288.3|2282.3|2295|2289|2286.5|2280.5|372
1662390000000|2022-09-05 15:00:00|2288.5|2282.5|2288.8|2282.8|2291.8|2285.8|2284.8|2278.8|410
1662393600000|2022-09-05 16:00:00|2288.5|2282.5|2293|2287|2297.5|2291.5|2287.8|2281.8|296
1662397200000|2022-09-05 17:00:00|2292.5|2286.5|2295.8|2280.8|2296.5|2287.3|2290.5|2280.3|105
1662422400000|2022-09-06 00:00:00|2300.8|2294.8|2300.3|2294.3|2302.3|2296.3|2295.9|2289.9|142
1662426000000|2022-09-06 01:00:00|2299.8|2293.8|2295.8|2289.8|2302.3|2296.3|2293.8|2287.8|406
1662429600000|2022-09-06 02:00:00|2296|2290|2296.3|2290.3|2300.3|2294.3|2290.5|2284.5|317
1662433200000|2022-09-06 03:00:00|2296|2290|2299|2293|2302.8|2296.8|2293.5|2287.5|164
1662436800000|2022-09-06 04:00:00|2299.3|2293.3|2299.5|2293.5|2302.3|2296.3|2298.3|2292.3|85
1662440400000|2022-09-06 05:00:00|2299.3|2293.3|2298.5|2292.5|2303.5|2297.5|2297.5|2291.5|275
1662444000000|2022-09-06 06:00:00|2298.8|2292.8|2293.8|2287.8|2303.5|2297.5|2293.5|2287.5|529
1662447600000|2022-09-06 07:00:00|2293.3|2287.3|2293|2287|2294.8|2288.8|2284.9|2278.9|553
1662451200000|2022-09-06 08:00:00|2293.3|2287.3|2288.3|2282.3|2293.3|2287.3|2285.5|2279.5|338
1662454800000|2022-09-06 09:00:00|2288|2282|2286|2280|2289.8|2283.8|2284.5|2278.5|370
1662458400000|2022-09-06 10:00:00|2285.8|2279.8|2277.8|2271.8|2286.8|2280.8|2277.3|2271.3|324
1662462000000|2022-09-06 11:00:00|2277.5|2271.5|2266|2260|2277.5|2271.5|2263.8|2257.8|512
1662465600000|2022-09-06 12:00:00|2265.5|2259.5|2268.8|2262.8|2272.5|2266.5|2265.5|2259.5|493
1662469200000|2022-09-06 13:00:00|2268.3|2262.3|2268.3|2262.3|2278.3|2272.3|2266.5|2260.5|1156
1662472800000|2022-09-06 14:00:00|2268.5|2262.5|2269.3|2263.3|2277.5|2271.5|2267.5|2261.5|899
1662476400000|2022-09-06 15:00:00|2269|2263|2262|2256|2269.5|2263.5|2260.9|2254.9|616
1662480000000|2022-09-06 16:00:00|2262.3|2256.3|2264.3|2258.3|2268.8|2262.8|2262.3|2256.3|296
1662483600000|2022-09-06 17:00:00|2264.5|2258.5|2267.3|2252.3|2268|2259|2261.5|2252|236
1662508800000|2022-09-07 00:00:00|2271.8|2265.8|2271.5|2265.5|2272.4|2266.4|2268.3|2262.3|235
1662512400000|2022-09-07 01:00:00|2271.3|2265.3|2271.8|2265.8|2272.3|2266.3|2261|2255|537
1662516000000|2022-09-07 02:00:00|2271.5|2265.5|2272.5|2266.5|2275|2269|2268.3|2262.3|267
1662519600000|2022-09-07 03:00:00|2272.3|2266.3|2262.5|2256.5|2272.3|2266.3|2262.3|2256.3|322
1662523200000|2022-09-07 04:00:00|2262.3|2256.3|2260.8|2254.8|2263|2257|2260.3|2254.3|137
1662526800000|2022-09-07 05:00:00|2260.5|2254.5|2268|2262|2268.5|2262.5|2260.3|2254.3|257
1662530400000|2022-09-07 06:00:00|2267.8|2261.8|2255.5|2249.5|2270.3|2264.3|2255.3|2249.3|533
1662534000000|2022-09-07 07:00:00|2255.3|2249.3|2259|2253|2261.5|2255.5|2246.3|2240.3|696
1662537600000|2022-09-07 08:00:00|2259.3|2253.3|2249|2243|2260.3|2254.3|2248|2242|477
1662541200000|2022-09-07 09:00:00|2249.3|2243.3|2253.5|2247.5|2253.8|2247.8|2246.5|2240.5|376
1662544800000|2022-09-07 10:00:00|2253.8|2247.8|2244.5|2238.5|2259.8|2253.8|2244.3|2238.3|332
1662548400000|2022-09-07 11:00:00|2244.3|2238.3|2240.8|2234.8|2245.3|2239.3|2238.5|2232.5|360
1662552000000|2022-09-07 12:00:00|2241|2235|2240.8|2234.8|2245|2239|2240.3|2234.3|380
1662555600000|2022-09-07 13:00:00|2241|2235|2246.3|2240.3|2250.3|2244.3|2239.8|2233.8|971
1662559200000|2022-09-07 14:00:00|2246.5|2240.5|2244.8|2238.8|2255|2249|2242.1|2236.1|902
1662562800000|2022-09-07 15:00:00|2244|2238|2239.8|2233.8|2247.3|2241.3|2236.3|2230.3|543
1662566400000|2022-09-07 16:00:00|2240|2234|2242.5|2236.5|2244.3|2238.3|2239.5|2233.5|583
1662570000000|2022-09-07 17:00:00|2242.3|2236.3|2248.8|2233.8|2249|2239.3|2240.8|2231.3|265
1662595200000|2022-09-08 00:00:00|2251|2245|2250|2244|2251.9|2245.9|2247.5|2241.5|110
1662598800000|2022-09-08 01:00:00|2250.3|2244.3|2254.3|2248.3|2255.5|2249.5|2247|2241|562
1662602400000|2022-09-08 02:00:00|2254|2248|2267.3|2261.3|2267.5|2261.5|2250.8|2244.8|406
1662606000000|2022-09-08 03:00:00|2267|2261|2265.5|2259.5|2275.8|2269.8|2265|2259|347
1662609600000|2022-09-08 04:00:00|2265.8|2259.8|2265.5|2259.5|2269.3|2263.3|2264.8|2258.8|115
1662613200000|2022-09-08 05:00:00|2265.8|2259.8|2281.3|2275.3|2281.3|2275.3|2265|2259|568
1662616800000|2022-09-08 06:00:00|2281|2275|2277|2271|2287|2281|2269|2263|795
1662620400000|2022-09-08 07:00:00|2276.8|2270.8|2270.5|2264.5|2283|2277|2267.3|2261.3|519
1662624000000|2022-09-08 08:00:00|2270.8|2264.8|2267|2261|2271|2265|2263|2257|387
1662627600000|2022-09-08 09:00:00|2267.3|2261.3|2271.8|2265.8|2277.9|2271.9|2265.5|2259.5|372
1662631200000|2022-09-08 10:00:00|2271.5|2265.5|2275.3|2269.3|2279|2273|2265.5|2259.5|472
1662634800000|2022-09-08 11:00:00|2275|2269|2272.8|2266.8|2284.3|2278.3|2270.3|2264.3|659
1662638400000|2022-09-08 12:00:00|2273|2267|2264.5|2258.5|2277.5|2271.5|2263.5|2257.5|855
1662642000000|2022-09-08 13:00:00|2264.3|2258.3|2274.5|2268.5|2280.5|2274.5|2261|2255|1367
1662645600000|2022-09-08 14:00:00|2274.8|2268.8|2268.8|2262.8|2275.3|2269.3|2266.3|2260.3|593
1662649200000|2022-09-08 15:00:00|2268.5|2262.5|2277.8|2271.8|2281.5|2275.5|2268.3|2262.3|746
1662652800000|2022-09-08 16:00:00|2278|2272|2279.3|2273.3|2281.5|2275.5|2274.3|2268.3|348
1662656400000|2022-09-08 17:00:00|2279.5|2273.5|2284.5|2269.5|2284.5|2276.3|2279|2269|250
1662681600000|2022-09-09 00:00:00|2278.9|2272.9|2290.3|2284.3|2290.3|2284.3|2276.8|2270.8|172
1662685200000|2022-09-09 01:00:00|2290|2284|2329.3|2323.3|2331|2325|2290|2284|464
1662688800000|2022-09-09 02:00:00|2328.4|2322.4|2341.5|2335.5|2345.8|2339.8|2324.5|2318.5|510
1662692400000|2022-09-09 03:00:00|2341.8|2335.8|2327|2321|2343.3|2337.3|2320.5|2314.5|818
1662696000000|2022-09-09 04:00:00|2326.8|2320.8|2323.8|2317.8|2337.8|2331.8|2322.3|2316.3|310
1662699600000|2022-09-09 05:00:00|2324|2318|2320.3|2314.3|2326.3|2320.3|2318|2312|444
1662703200000|2022-09-09 06:00:00|2320|2314|2332.3|2326.3|2335.8|2329.8|2318.3|2312.3|1045
1662706800000|2022-09-09 07:00:00|2331.5|2325.5|2307.5|2301.5|2332.8|2326.8|2299.3|2293.3|745
1662710400000|2022-09-09 08:00:00|2307.3|2301.3|2310.5|2304.5|2314.3|2308.3|2303.3|2297.3|461
1662714000000|2022-09-09 09:00:00|2311|2305|2299.5|2293.5|2312|2306|2298.5|2292.5|341
1662717600000|2022-09-09 10:00:00|2299.3|2293.3|2291.8|2285.8|2300.3|2294.3|2288.8|2282.8|319
1662721200000|2022-09-09 11:00:00|2291.5|2285.5|2293|2287|2302|2296|2288|2282|694
1662724800000|2022-09-09 12:00:00|2293.3|2287.3|2278.8|2272.8|2295|2289|2277.5|2271.5|678
1662728400000|2022-09-09 13:00:00|2279|2273|2285.8|2279.8|2291.3|2285.3|2267.5|2261.5|856
1662732000000|2022-09-09 14:00:00|2286|2280|2287.8|2281.8|2295|2289|2285.5|2279.5|642
1662735600000|2022-09-09 15:00:00|2287.5|2281.5|2290.3|2284.3|2297.5|2291.5|2286|2280|820
1662739200000|2022-09-09 16:00:00|2290.5|2284.5|2295.3|2289.3|2296.3|2290.3|2284.3|2278.3|328
1662742800000|2022-09-09 17:00:00|2295|2289|2294|2279|2295|2289|2284.5|2274.3|206
1662940800000|2022-09-12 00:00:00|2293.6|2287.6|2287.5|2281.5|2294.3|2288.3|2284.6|2278.6|195
1662944400000|2022-09-12 01:00:00|2287|2281|2286.5|2280.5|2289.5|2283.5|2279.8|2273.8|161
1662948000000|2022-09-12 02:00:00|2286.8|2280.8|2289.5|2283.5|2291.8|2285.8|2286|2280|144
1662951600000|2022-09-12 03:00:00|2289.3|2283.3|2287|2281|2289.5|2283.5|2286|2280|46
1662955200000|2022-09-12 04:00:00|2286.8|2280.8|2287|2281|2287.5|2281.5|2285.5|2279.5|41
1662958800000|2022-09-12 05:00:00|2286|2280|2289|2283|2290.8|2284.8|2280.8|2274.8|119
1662962400000|2022-09-12 06:00:00|2289.3|2283.3|2304|2298|2304.9|2298.9|2288.8|2282.8|254
1662966000000|2022-09-12 07:00:00|2304.3|2298.3|2307.8|2301.8|2315.1|2309.1|2302|2296|638
1662969600000|2022-09-12 08:00:00|2307.5|2301.5|2307.8|2301.8|2314|2308|2303.3|2297.3|460
1662973200000|2022-09-12 09:00:00|2308.5|2302.5|2312.8|2306.8|2322|2316|2307.8|2301.8|378
1662976800000|2022-09-12 10:00:00|2313|2307|2305|2299|2313.5|2307.5|2305|2299|303
1662980400000|2022-09-12 11:00:00|2305.3|2299.3|2306|2300|2307.3|2301.3|2297.5|2291.5|586
1662984000000|2022-09-12 12:00:00|2306.3|2300.3|2295.5|2289.5|2313.5|2307.5|2295.3|2289.3|738
1662987600000|2022-09-12 13:00:00|2295.8|2289.8|2298.5|2292.5|2299.5|2293.5|2286.3|2280.3|595
1662991200000|2022-09-12 14:00:00|2298.3|2292.3|2291|2285|2299|2293|2287|2281|599
1662994800000|2022-09-12 15:00:00|2291.3|2285.3|2291|2285|2298.5|2292.5|2283.3|2277.3|788
1662998400000|2022-09-12 16:00:00|2291.3|2285.3|2289.8|2283.8|2293.5|2287.5|2288.3|2282.3|357
1663002000000|2022-09-12 17:00:00|2289.5|2283.5|2300.8|2285.8|2302.3|2291.3|2289.3|2283.3|133
1663027200000|2022-09-13 00:00:00|2300.4|2294.4|2311.8|2305.8|2315.3|2309.3|2300.4|2294.4|249
1663030800000|2022-09-13 01:00:00|2311.9|2305.9|2315|2309|2325.6|2319.6|2309.5|2303.5|805
1663034400000|2022-09-13 02:00:00|2314.5|2308.5|2312.8|2306.8|2315|2309|2304.5|2298.5|419
1663038000000|2022-09-13 03:00:00|2312.3|2306.3|2309|2303|2320|2314|2306.3|2300.3|526
1663041600000|2022-09-13 04:00:00|2308.8|2302.8|2307.8|2301.8|2310|2304|2306.8|2300.8|95
1663045200000|2022-09-13 05:00:00|2307.5|2301.5|2299.5|2293.5|2310.5|2304.5|2296.8|2290.8|463
1663048800000|2022-09-13 06:00:00|2299.8|2293.8|2307|2301|2318.5|2312.5|2299|2293|716
1663052400000|2022-09-13 07:00:00|2307.3|2301.3|2314|2308|2318|2312|2305.5|2299.5|481
1663056000000|2022-09-13 08:00:00|2313.8|2307.8|2329|2323|2329.8|2323.8|2312|2306|449
1663059600000|2022-09-13 09:00:00|2328.8|2322.8|2330.5|2324.5|2338.6|2332.6|2323|2317|524
1663063200000|2022-09-13 10:00:00|2330.3|2324.3|2333|2327|2339.8|2333.8|2327.5|2321.5|382
1663066800000|2022-09-13 11:00:00|2333.3|2327.3|2331.8|2325.8|2346.4|2340.4|2331.3|2325.3|626
1663070400000|2022-09-13 12:00:00|2331.5|2325.5|2323.3|2317.3|2341.5|2335.5|2307|2301|1395
1663074000000|2022-09-13 13:00:00|2323|2317|2325.5|2319.5|2330.3|2324.3|2297.8|2291.8|1670
1663077600000|2022-09-13 14:00:00|2325.3|2319.3|2312.3|2306.3|2325.3|2319.3|2309.8|2303.8|853
1663081200000|2022-09-13 15:00:00|2312|2306|2312.8|2306.8|2322|2316|2308|2302|663
1663084800000|2022-09-13 16:00:00|2313|2307|2317|2311|2326.8|2320.8|2313|2307|314
1663088400000|2022-09-13 17:00:00|2317.3|2311.3|2316.8|2301.8|2318|2311.3|2310.8|2301.8|197
1663113600000|2022-09-14 00:00:00|2309.8|2303.8|2305|2299|2311.1|2305.1|2301.5|2295.5|206
1663117200000|2022-09-14 01:00:00|2305.3|2299.3|2311|2305|2313.3|2307.3|2300.3|2294.3|674
1663120800000|2022-09-14 02:00:00|2310.5|2304.5|2315.8|2309.8|2320.3|2314.3|2309.8|2303.8|331
1663124400000|2022-09-14 03:00:00|2316|2310|2315.3|2309.3|2318.3|2312.3|2311.8|2305.8|272
1663128000000|2022-09-14 04:00:00|2315.5|2309.5|2316.8|2310.8|2320.3|2314.3|2315|2309|169
1663131600000|2022-09-14 05:00:00|2317|2311|2313.3|2307.3|2319.5|2313.5|2312.5|2306.5|363
1663135200000|2022-09-14 06:00:00|2313|2307|2309.5|2303.5|2315|2309|2306|2300|549
1663138800000|2022-09-14 07:00:00|2310|2304|2302.3|2296.3|2312|2306|2290.5|2284.5|739
1663142400000|2022-09-14 08:00:00|2302.5|2296.5|2292.3|2286.3|2310.5|2304.5|2292.3|2286.3|662
1663146000000|2022-09-14 09:00:00|2292|2286|2279.8|2273.8|2298.3|2292.3|2279.3|2273.3|470
1663149600000|2022-09-14 10:00:00|2279.5|2273.5|2257.3|2251.3|2282.3|2276.3|2253.5|2247.5|675
1663153200000|2022-09-14 11:00:00|2257.5|2251.5|2248.5|2242.5|2262|2256|2248|2242|761
1663156800000|2022-09-14 12:00:00|2248.3|2242.3|2255.5|2249.5|2259.3|2253.3|2246.5|2240.5|880
1663160400000|2022-09-14 13:00:00|2255.8|2249.8|2266.3|2260.3|2268.8|2262.8|2254.3|2248.3|1683
1663164000000|2022-09-14 14:00:00|2266.5|2260.5|2270.3|2264.3|2273.5|2267.5|2263.8|2257.8|766
1663167600000|2022-09-14 15:00:00|2270|2264|2274.3|2268.3|2279.8|2273.8|2266|2260|647
1663171200000|2022-09-14 16:00:00|2274.5|2268.5|2279.3|2273.3|2279.5|2273.5|2273.3|2267.3|283
1663174800000|2022-09-14 17:00:00|2279.5|2273.5|2283|2268|2283.5|2276.1|2275.3|2268|230
1663200000000|2022-09-15 00:00:00|2276.1|2270.1|2276.3|2270.3|2278.1|2272.1|2273.3|2267.3|236
1663203600000|2022-09-15 01:00:00|2276.5|2270.5|2293|2287|2293.5|2287.5|2273.5|2267.5|1037
1663207200000|2022-09-15 02:00:00|2292.8|2286.8|2315.8|2309.8|2321.8|2315.8|2292|2286|759
1663210800000|2022-09-15 03:00:00|2315.5|2309.5|2316|2310|2322.5|2316.5|2313|2307|475
1663214400000|2022-09-15 04:00:00|2316.3|2310.3|2314.8|2308.8|2320.8|2314.8|2312.8|2306.8|107
1663218000000|2022-09-15 05:00:00|2315|2309|2299.8|2293.8|2315.3|2309.3|2299|2293|538
1663221600000|2022-09-15 06:00:00|2299.5|2293.5|2303.3|2297.3|2307.5|2301.5|2296.3|2290.3|717
1663225200000|2022-09-15 07:00:00|2302.3|2296.3|2297.3|2291.3|2313|2307|2295.3|2289.3|674
1663228800000|2022-09-15 08:00:00|2297.8|2291.8|2297.5|2291.5|2300.5|2294.5|2289.3|2283.3|473
1663232400000|2022-09-15 09:00:00|2297.8|2291.8|2297|2291|2302|2296|2294.8|2288.8|247
1663236000000|2022-09-15 10:00:00|2296.8|2290.8|2284|2278|2298|2292|2282.8|2276.8|423
1663239600000|2022-09-15 11:00:00|2283.8|2277.8|2282.9|2276.9|2290.1|2284.1|2278.3|2272.3|474
1663243200000|2022-09-15 12:00:00|2283|2277|2304|2298|2310.3|2304.3|2282.5|2276.5|827
1663246800000|2022-09-15 13:00:00|2304.3|2298.3|2316.5|2310.5|2318.3|2312.3|2299.8|2293.8|945
1663250400000|2022-09-15 14:00:00|2316.8|2310.8|2301.8|2295.8|2322|2316|2300.5|2294.5|805
1663254000000|2022-09-15 15:00:00|2301.5|2295.5|2306.9|2300.9|2314.6|2308.6|2293.8|2287.8|871
1663257600000|2022-09-15 16:00:00|2306.8|2300.8|2313.8|2307.8|2314.5|2308.5|2304.8|2298.8|343
1663261200000|2022-09-15 17:00:00|2314|2308|2324.3|2309.3|2325.3|2315|2312.8|2306.8|365
1663286400000|2022-09-16 00:00:00|2313.5|2307.5|2303.3|2297.3|2313.5|2307.5|2292.8|2286.8|319
1663290000000|2022-09-16 01:00:00|2303.8|2297.8|2291.3|2285.3|2313.3|2307.3|2286.8|2280.8|843
1663293600000|2022-09-16 02:00:00|2291.5|2285.5|2291|2285|2298.3|2292.3|2285.5|2279.5|394
1663297200000|2022-09-16 03:00:00|2290.8|2284.8|2300.5|2294.5|2301.5|2295.5|2289|2283|292
1663300800000|2022-09-16 04:00:00|2300.3|2294.3|2298.5|2292.5|2304.5|2298.5|2296.8|2290.8|246
1663304400000|2022-09-16 05:00:00|2297.8|2291.8|2284.5|2278.5|2299.3|2293.3|2284|2278|385
1663308000000|2022-09-16 06:00:00|2284.8|2278.8|2280.8|2274.8|2291.3|2285.3|2280.3|2274.3|606
1663311600000|2022-09-16 07:00:00|2280.3|2274.3|2266.5|2260.5|2282.8|2276.8|2259|2253|777
1663315200000|2022-09-16 08:00:00|2266.3|2260.3|2256.8|2250.8|2267.8|2261.8|2256.8|2250.8|476
1663318800000|2022-09-16 09:00:00|2257.3|2251.3|2256|2250|2266.5|2260.5|2255.8|2249.8|384
1663322400000|2022-09-16 10:00:00|2255.8|2249.8|2271.3|2265.3|2275|2269|2251|2245|409
1663326000000|2022-09-16 11:00:00|2271.1|2265.1|2270.6|2264.6|2278.9|2272.9|2262.3|2256.3|690
1663329600000|2022-09-16 12:00:00|2271.5|2265.5|2269.3|2263.3|2272.5|2266.5|2264.8|2258.8|486
1663333200000|2022-09-16 13:00:00|2269|2263|2279.5|2273.5|2281.5|2275.5|2269|2263|1227
1663336800000|2022-09-16 14:00:00|2279.3|2273.3|2285.8|2279.8|2298|2292|2276.3|2270.3|1152
1663340400000|2022-09-16 15:00:00|2286.3|2280.3|2279.8|2273.8|2289|2283|2275.8|2269.8|805
1663344000000|2022-09-16 16:00:00|2280|2274|2286|2280|2286.8|2280.8|2279|2273|354
1663347600000|2022-09-16 17:00:00|2286.3|2280.3|2291.3|2276.3|2292|2281.5|2284.8|2276.3|361
1663545600000|2022-09-19 00:00:00|2289.6|2283.6|2292.5|2286.5|2295.3|2289.3|2289|2283|234
1663549200000|2022-09-19 01:00:00|2292.3|2286.3|2281.5|2275.5|2292.5|2286.5|2278.3|2272.3|886
1663552800000|2022-09-19 02:00:00|2281.8|2275.8|2279|2273|2282.8|2276.8|2275.8|2269.8|517
1663556400000|2022-09-19 03:00:00|2277.8|2271.8|2276.8|2270.8|2280.5|2274.5|2275.3|2269.3|236
1663560000000|2022-09-19 04:00:00|2276.5|2270.5|2276.3|2270.3|2277.5|2271.5|2275.8|2269.8|72
1663563600000|2022-09-19 05:00:00|2276|2270|2276|2270|2280.8|2274.8|2274.3|2268.3|456
1663567200000|2022-09-19 06:00:00|2275.8|2269.8|2269|2263|2278.3|2272.3|2268.5|2262.5|568
1663570800000|2022-09-19 07:00:00|2268.8|2262.8|2261.8|2255.8|2270.4|2264.4|2257.8|2251.8|485
1663574400000|2022-09-19 08:00:00|2261.5|2255.5|2252|2246|2262.5|2256.5|2250.8|2244.8|412
1663578000000|2022-09-19 09:00:00|2252.3|2246.3|2259.5|2253.5|2261|2255|2249.5|2243.5|417
1663581600000|2022-09-19 10:00:00|2259.8|2253.8|2260.5|2254.5|2265.8|2259.8|2257.5|2251.5|295
1663585200000|2022-09-19 11:00:00|2260.8|2254.8|2250.3|2244.3|2262.8|2256.8|2249.8|2243.8|361
1663588800000|2022-09-19 12:00:00|2250.8|2244.8|2253|2247|2254.8|2248.8|2249.3|2243.3|467
1663592400000|2022-09-19 13:00:00|2252.8|2246.8|2256.3|2250.3|2263|2257|2252|2246|937
1663596000000|2022-09-19 14:00:00|2256|2250|2256.8|2250.8|2267|2261|2254|2248|630
1663599600000|2022-09-19 15:00:00|2257|2251|2254.8|2248.8|2264.8|2258.8|2251.3|2245.3|593
1663603200000|2022-09-19 16:00:00|2255|2249|2255|2249|2256|2250|2251.8|2245.8|292
1663606800000|2022-09-19 17:00:00|2254.8|2248.8|2255.5|2240.5|2256.3|2250.3|2250|2239.5|201
1663632000000|2022-09-20 00:00:00|2258|2252|2266|2260|2266|2260|2255.8|2249.8|280
1663635600000|2022-09-20 01:00:00|2265.8|2259.8|2268.3|2262.3|2269.5|2263.5|2259.8|2253.8|438
1663639200000|2022-09-20 02:00:00|2268|2262|2271.5|2265.5|2271.8|2265.8|2266.3|2260.3|223
1663642800000|2022-09-20 03:00:00|2271.3|2265.3|2272.3|2266.3|2273.3|2267.3|2268.5|2262.5|228
1663646400000|2022-09-20 04:00:00|2272|2266|2273.3|2267.3|2273.8|2267.8|2270.3|2264.3|133
1663650000000|2022-09-20 05:00:00|2273|2267|2265.8|2259.8|2273.8|2267.8|2265.5|2259.5|242
1663653600000|2022-09-20 06:00:00|2265.5|2259.5|2255.8|2249.8|2267.3|2261.3|2255|2249|527
1663657200000|2022-09-20 07:00:00|2256|2250|2251.5|2245.5|2259.3|2253.3|2249|2243|546
1663660800000|2022-09-20 08:00:00|2251|2245|2255.8|2249.8|2257.5|2251.5|2244.3|2238.3|523
1663664400000|2022-09-20 09:00:00|2255.5|2249.5|2247.5|2241.5|2255.5|2249.5|2244.3|2238.3|431
1663668000000|2022-09-20 10:00:00|2247.3|2241.3|2247|2241|2254|2248|2246|2240|359
1663671600000|2022-09-20 11:00:00|2246.8|2240.8|2258.3|2252.3|2260.3|2254.3|2245.8|2239.8|477
1663675200000|2022-09-20 12:00:00|2258.8|2252.8|2261.8|2255.8|2266.5|2260.5|2257.1|2251.1|646
1663678800000|2022-09-20 13:00:00|2262|2256|2254|2248|2264.5|2258.5|2249.5|2243.5|1127
1663682400000|2022-09-20 14:00:00|2254.5|2248.5|2254.8|2248.8|2262.3|2256.3|2251.3|2245.3|855
1663686000000|2022-09-20 15:00:00|2254.5|2248.5|2251|2245|2256.3|2250.3|2245|2239|625
1663689600000|2022-09-20 16:00:00|2251.3|2245.3|2254.5|2248.5|2255.5|2249.5|2249.3|2243.3|239
1663693200000|2022-09-20 17:00:00|2254.8|2248.8|2261.3|2246.3|2261.3|2249.4|2250|2240.8|466
1663718400000|2022-09-21 00:00:00|2252.3|2246.1|2254.5|2248.5|2254.5|2248.5|2249.3|2243.3|226
1663722000000|2022-09-21 01:00:00|2254.3|2248.3|2243.5|2237.5|2254.8|2248.8|2242|2236|612
1663725600000|2022-09-21 02:00:00|2243.8|2237.8|2251.3|2245.3|2251.5|2245.5|2241|2235|397
1663729200000|2022-09-21 03:00:00|2251.8|2245.8|2242|2236|2251.8|2245.8|2241.5|2235.5|237
1663732800000|2022-09-21 04:00:00|2241.8|2235.8|2241.5|2235.5|2244|2238|2239.5|2233.5|98
1663736400000|2022-09-21 05:00:00|2240.8|2234.8|2244.8|2238.8|2248.8|2242.8|2240.5|2234.5|341
1663740000000|2022-09-21 06:00:00|2244.5|2238.5|2252|2246|2261.8|2255.8|2241.3|2235.3|787
1663743600000|2022-09-21 07:00:00|2251.8|2245.8|2246.3|2240.3|2253|2247|2241.5|2235.5|571
1663747200000|2022-09-21 08:00:00|2246.5|2240.5|2214.5|2208.5|2248.3|2242.3|2209.8|2203.8|688
1663750800000|2022-09-21 09:00:00|2214.8|2208.8|2212.8|2206.8|2218|2212|2211.5|2205.5|374
1663754400000|2022-09-21 10:00:00|2212.5|2206.5|2220|2214|2222.8|2216.8|2211.8|2205.8|307
1663758000000|2022-09-21 11:00:00|2219.8|2213.8|2221.4|2215.4|2224|2218|2218.3|2212.3|442
1663761600000|2022-09-21 12:00:00|2221.1|2215.1|2225.3|2219.3|2226.3|2220.3|2217.5|2211.5|525
1663765200000|2022-09-21 13:00:00|2225|2219|2218.3|2212.3|2235|2229|2217.5|2211.5|1392
1663768800000|2022-09-21 14:00:00|2218|2212|2208.8|2202.8|2223.8|2217.8|2207.8|2201.8|1195
1663772400000|2022-09-21 15:00:00|2209|2203|2209.3|2203.3|2213.8|2207.8|2201.4|2195.4|636
1663776000000|2022-09-21 16:00:00|2208.8|2202.8|2213.5|2207.5|2215.5|2209.5|2208.8|2202.8|318
1663779600000|2022-09-21 17:00:00|2213.3|2207.3|2212.3|2197.3|2213.8|2207.3|2206.5|2197|261
1663804800000|2022-09-22 00:00:00|2209.8|2203.8|2207|2201|2210|2204|2205|2199|307
1663808400000|2022-09-22 01:00:00|2207.3|2201.3|2221.8|2215.8|2223.5|2217.5|2204|2198|1026
1663812000000|2022-09-22 02:00:00|2221.5|2215.5|2221.3|2215.3|2222.3|2216.3|2215.8|2209.8|258
1663815600000|2022-09-22 03:00:00|2220.3|2214.3|2215|2209|2222.3|2216.3|2215|2209|152
1663819200000|2022-09-22 04:00:00|2215.3|2209.3|2215|2209|2217.3|2211.3|2214.8|2208.8|50
1663822800000|2022-09-22 05:00:00|2215.3|2209.3|2213.8|2207.8|2222.5|2216.5|2213.8|2207.8|277
1663826400000|2022-09-22 06:00:00|2213.3|2207.3|2211|2205|2215.8|2209.8|2208.3|2202.3|710
1663830000000|2022-09-22 07:00:00|2210.8|2204.8|2206.3|2200.3|2212.3|2206.3|2204.3|2198.3|676
1663833600000|2022-09-22 08:00:00|2206|2200|2217.3|2211.3|2230.8|2224.8|2205.5|2199.5|966
1663837200000|2022-09-22 09:00:00|2217.5|2211.5|2226.5|2220.5|2228.8|2222.8|2213.8|2207.8|551
1663840800000|2022-09-22 10:00:00|2226.8|2220.8|2220.8|2214.8|2227.3|2221.3|2220.3|2214.3|256
1663844400000|2022-09-22 11:00:00|2221.3|2215.3|2220.4|2214.4|2230.8|2224.8|2215|2209|825
1663848000000|2022-09-22 12:00:00|2220.6|2214.6|2228.5|2222.5|2230.5|2224.5|2219.5|2213.5|671
1663851600000|2022-09-22 13:00:00|2228.8|2222.8|2228.5|2222.5|2240.5|2234.5|2226.8|2220.8|1553
1663855200000|2022-09-22 14:00:00|2228.3|2222.3|2240.5|2234.5|2244|2238|2221.3|2215.3|924
1663858800000|2022-09-22 15:00:00|2239.8|2233.8|2231|2225|2245.8|2239.8|2227.5|2221.5|680
1663862400000|2022-09-22 16:00:00|2231.3|2225.3|2229.5|2223.5|2234|2228|2227.8|2221.8|311
1663866000000|2022-09-22 17:00:00|2229.3|2223.3|2231.8|2216.8|2232|2223.8|2226.8|2216.5|188
1663891200000|2022-09-23 00:00:00|2226.6|2220.6|2234.9|2228.9|2234.9|2228.9|2224.8|2218.8|159
1663894800000|2022-09-23 01:00:00|2235.1|2229.1|2230.3|2224.3|2236.3|2230.3|2226|2220|329
1663898400000|2022-09-23 02:00:00|2230|2224|2223.5|2217.5|2230|2224|2223|2217|302
1663902000000|2022-09-23 03:00:00|2223.3|2217.3|2219.5|2213.5|2224.3|2218.3|2218|2212|295
1663905600000|2022-09-23 04:00:00|2219.8|2213.8|2213.3|2207.3|2220.3|2214.3|2213.3|2207.3|139
1663909200000|2022-09-23 05:00:00|2213.5|2207.5|2213.5|2207.5|2218|2212|2211.8|2205.8|476
1663912800000|2022-09-23 06:00:00|2213.8|2207.8|2211.3|2205.3|2218|2212|2208.8|2202.8|434
1663916400000|2022-09-23 07:00:00|2211.5|2205.5|2207.8|2201.8|2217|2211|2200.1|2194.1|674
1663920000000|2022-09-23 08:00:00|2208|2202|2193.5|2187.5|2211.5|2205.5|2192.5|2186.5|501
1663923600000|2022-09-23 09:00:00|2193.3|2187.3|2188.5|2182.5|2196.8|2190.8|2183.5|2177.5|562
1663927200000|2022-09-23 10:00:00|2188.3|2182.3|2189|2183|2199|2193|2188|2182|524
1663930800000|2022-09-23 11:00:00|2189.3|2183.3|2175.4|2169.4|2195.8|2189.8|2175.3|2169.3|723
1663934400000|2022-09-23 12:00:00|2175.5|2169.5|2175.8|2169.8|2180.5|2174.5|2173.6|2167.6|745
1663938000000|2022-09-23 13:00:00|2176|2170|2167.3|2161.3|2182.3|2176.3|2161|2155|1300
1663941600000|2022-09-23 14:00:00|2167|2161|2164.8|2158.8|2171.3|2165.3|2161.3|2155.3|857
1663945200000|2022-09-23 15:00:00|2164.5|2158.5|2169.3|2163.3|2175.3|2169.3|2161.3|2155.3|819
1663948800000|2022-09-23 16:00:00|2169|2163|2170|2164|2174.3|2168.3|2169|2163|254
1663952400000|2022-09-23 17:00:00|2170.3|2164.3|2176.8|2161.8|2179.8|2169.8|2168.8|2161.8|383
1664150400000|2022-09-26 00:00:00|2172.1|2166.1|2162.1|2156.1|2172.4|2166.4|2161.3|2155.3|395
1664154000000|2022-09-26 01:00:00|2162|2156|2161.8|2155.8|2169.8|2163.8|2161|2155|713
1664157600000|2022-09-26 02:00:00|2161.5|2155.5|2161.8|2155.8|2164.5|2158.5|2161.3|2155.3|323
1664161200000|2022-09-26 03:00:00|2161.5|2155.5|2155.3|2149.3|2162.3|2156.3|2154.3|2148.3|327
1664164800000|2022-09-26 04:00:00|2155|2149|2159.3|2153.3|2161.3|2155.3|2154.3|2148.3|174
1664168400000|2022-09-26 05:00:00|2159.5|2153.5|2150.3|2144.3|2160.8|2154.8|2147.5|2141.5|706
1664172000000|2022-09-26 06:00:00|2150.5|2144.5|2142.8|2136.8|2153.3|2147.3|2142.5|2136.5|999
1664175600000|2022-09-26 07:00:00|2142.5|2136.5|2169.3|2163.3|2177|2171|2142.5|2136.5|880
1664179200000|2022-09-26 08:00:00|2169.5|2163.5|2155.8|2149.8|2171.3|2165.3|2153.3|2147.3|788
1664182800000|2022-09-26 09:00:00|2155.5|2149.5|2149.3|2143.3|2160.8|2154.8|2149.3|2143.3|501
1664186400000|2022-09-26 10:00:00|2149.5|2143.5|2154.5|2148.5|2156.3|2150.3|2147|2141|716
1664190000000|2022-09-26 11:00:00|2154.3|2148.3|2151.3|2145.3|2159.5|2153.5|2151.3|2145.3|633
1664193600000|2022-09-26 12:00:00|2151.8|2145.8|2157.5|2151.5|2160|2154|2151.3|2145.3|731
1664197200000|2022-09-26 13:00:00|2157.3|2151.3|2165|2159|2175.4|2169.4|2155.3|2149.3|1319
1664200800000|2022-09-26 14:00:00|2164.8|2158.8|2154.3|2148.3|2174.3|2168.3|2153.8|2147.8|1014
1664204400000|2022-09-26 15:00:00|2154.8|2148.8|2140.3|2134.3|2156.3|2150.3|2138.3|2132.3|872
1664208000000|2022-09-26 16:00:00|2140|2134|2141.8|2135.8|2146.1|2140.1|2136.3|2130.3|803
1664211600000|2022-09-26 17:00:00|2142|2136|2142.8|2127.8|2144|2136.5|2133.5|2127|349
1664236800000|2022-09-27 00:00:00|2145.5|2139.5|2151.3|2145.3|2152.3|2146.3|2145.1|2139.1|340
1664240400000|2022-09-27 01:00:00|2150.8|2144.8|2138|2132|2155|2149|2137.3|2131.3|951
1664244000000|2022-09-27 02:00:00|2138.3|2132.3|2134|2128|2145.1|2139.1|2133.3|2127.3|816
1664247600000|2022-09-27 03:00:00|2133.8|2127.8|2135.3|2129.3|2139|2133|2132.8|2126.8|227
1664251200000|2022-09-27 04:00:00|2135.5|2129.5|2134.3|2128.3|2137.3|2131.3|2134|2128|42
1664254800000|2022-09-27 05:00:00|2134|2128|2141.3|2135.3|2144.3|2138.3|2134|2128|404
1664258400000|2022-09-27 06:00:00|2140.8|2134.8|2140.8|2134.8|2147|2141|2138.8|2132.8|1407
1664262000000|2022-09-27 07:00:00|2140.5|2134.5|2141.8|2135.8|2143.5|2137.5|2134.8|2128.8|586
1664265600000|2022-09-27 08:00:00|2141.5|2135.5|2136|2130|2142.3|2136.3|2132|2126|415
1664269200000|2022-09-27 09:00:00|2136.3|2130.3|2136.3|2130.3|2141.5|2135.5|2134|2128|484
1664272800000|2022-09-27 10:00:00|2135.8|2129.8|2132.3|2126.3|2141|2135|2132|2126|390
1664276400000|2022-09-27 11:00:00|2132.5|2126.5|2129.5|2123.5|2136|2130|2129.5|2123.5|313
1664280000000|2022-09-27 12:00:00|2129.8|2123.8|2135.5|2129.5|2137.5|2131.5|2129.8|2123.8|578
1664283600000|2022-09-27 13:00:00|2135.3|2129.3|2135.3|2129.3|2144|2138|2133.8|2127.8|1306
1664287200000|2022-09-27 14:00:00|2135.5|2129.5|2128.5|2122.5|2136.3|2130.3|2128.3|2122.3|869
1664290800000|2022-09-27 15:00:00|2128.8|2122.8|2123.8|2117.8|2130.5|2124.5|2115.5|2109.5|696
1664294400000|2022-09-27 16:00:00|2123.5|2117.5|2118.3|2112.3|2124|2118|2116.8|2110.8|448
1664298000000|2022-09-27 17:00:00|2117.3|2111.3|2111.3|2096.3|2118.5|2112.5|2107|2095.5|458
1664323200000|2022-09-28 00:00:00|2113.3|2107.3|2113.5|2107.5|2118.4|2112.4|2111|2105|372
1664326800000|2022-09-28 01:00:00|2114.3|2108.3|2093.8|2087.8|2118|2112|2093.8|2087.8|1123
1664330400000|2022-09-28 02:00:00|2093.5|2087.5|2088.3|2082.3|2095.5|2089.5|2084|2078|837
1664334000000|2022-09-28 03:00:00|2088.5|2082.5|2099.3|2093.3|2100.8|2094.8|2088.3|2082.3|358
1664337600000|2022-09-28 04:00:00|2099.5|2093.5|2097.8|2091.8|2101.3|2095.3|2096.3|2090.3|98
1664341200000|2022-09-28 05:00:00|2097.5|2091.5|2097|2091|2099.8|2093.8|2088.5|2082.5|298
1664344800000|2022-09-28 06:00:00|2096.8|2090.8|2090.5|2084.5|2099.8|2093.8|2089.5|2083.5|425
1664348400000|2022-09-28 07:00:00|2090.8|2084.8|2092|2086|2099.8|2093.8|2085.3|2079.3|679
1664352000000|2022-09-28 08:00:00|2092.3|2086.3|2095.8|2089.8|2104.3|2098.3|2086.5|2080.5|713
1664355600000|2022-09-28 09:00:00|2096.3|2090.3|2102.5|2096.5|2103|2097|2095.5|2089.5|590
1664359200000|2022-09-28 10:00:00|2102.8|2096.8|2100.3|2094.3|2117|2111|2099.5|2093.5|1353
1664362800000|2022-09-28 11:00:00|2099.8|2093.8|2101|2095|2102.8|2096.8|2090.3|2084.3|567
1664366400000|2022-09-28 12:00:00|2100.5|2094.5|2100.8|2094.8|2104.5|2098.5|2097.8|2091.8|657
1664370000000|2022-09-28 13:00:00|2100.3|2094.3|2102|2096|2105.5|2099.5|2094|2088|1201
1664373600000|2022-09-28 14:00:00|2101.8|2095.8|2119.8|2113.8|2120.9|2114.9|2101|2095|1069
1664377200000|2022-09-28 15:00:00|2119.5|2113.5|2137.8|2131.8|2140.8|2134.8|2115.5|2109.5|1082
1664380800000|2022-09-28 16:00:00|2138|2132|2141|2135|2144|2138|2136|2130|719
1664384400000|2022-09-28 17:00:00|2141.3|2135.3|2145.3|2126.8|2145.8|2136.3|2139.3|2126.8|353
1664409600000|2022-09-29 00:00:00|2132.1|2126.1|2135.3|2129.3|2139.1|2133.1|2131.3|2125.3|263
1664413200000|2022-09-29 01:00:00|2135.5|2129.5|2129.3|2123.3|2141|2135|2128.8|2122.8|743
1664416800000|2022-09-29 02:00:00|2129|2123|2136.3|2130.3|2137|2131|2127.8|2121.8|448
1664420400000|2022-09-29 03:00:00|2136|2130|2145|2139|2145|2139|2135.8|2129.8|294
1664424000000|2022-09-29 04:00:00|2144.8|2138.8|2141.8|2135.8|2146.5|2140.5|2141.3|2135.3|162
1664427600000|2022-09-29 05:00:00|2141.5|2135.5|2139|2133|2145.3|2139.3|2136.8|2130.8|415
1664431200000|2022-09-29 06:00:00|2139.3|2133.3|2139.3|2133.3|2143|2137|2129.5|2123.5|749
1664434800000|2022-09-29 07:00:00|2139|2133|2126|2120|2139|2133|2120.4|2114.4|852
1664438400000|2022-09-29 08:00:00|2125.8|2119.8|2128.5|2122.5|2133|2127|2125|2119|701
1664442000000|2022-09-29 09:00:00|2128.3|2122.3|2196.3|2190.3|2232.3|2224.8|2128.3|2122.3|1127
1664445600000|2022-09-29 10:00:00|2197.3|2191.3|2272.8|2266.8|2276.4|2270.4|2194.5|2188.5|1262
1664449200000|2022-09-29 11:00:00|2273|2267|2271|2265|2306.8|2300.8|2268.3|2262.3|1373
1664452800000|2022-09-29 12:00:00|2271.8|2265.8|2235.5|2229.5|2293.8|2287.8|2231|2225|1414
1664456400000|2022-09-29 13:00:00|2235.8|2229.8|2195.5|2189.5|2239.4|2233.4|2170.9|2164.9|1630
1664460000000|2022-09-29 14:00:00|2195.8|2189.8|2196|2190|2207.5|2201.5|2157.8|2151.8|1252
1664463600000|2022-09-29 15:00:00|2196.3|2190.3|2198|2192|2217|2211|2192|2186|1047
1664467200000|2022-09-29 16:00:00|2197.8|2191.8|2219.5|2213.5|2221.8|2215.8|2197.8|2191.8|702
1664470800000|2022-09-29 17:00:00|2219.8|2213.8|2245|2225.3|2248.3|2237.8|2216.3|2210.3|340
1664496000000|2022-09-30 00:00:00|2238.8|2232.8|2216.3|2209.3|2241.5|2235.5|2208.8|2202.8|456
1664499600000|2022-09-30 01:00:00|2215.8|2208.8|2218.8|2212.8|2221.3|2215.3|2210|2204|814
1664503200000|2022-09-30 02:00:00|2218.5|2212.5|2218.8|2212.8|2220.5|2214.5|2204.5|2195.5|672
1664506800000|2022-09-30 03:00:00|2219.3|2213.3|2218.8|2212.8|2225.8|2219.8|2216.3|2210.3|324
1664510400000|2022-09-30 04:00:00|2218.5|2212.5|2225.8|2219.8|2227.8|2221.8|2214.5|2208.5|190
1664514000000|2022-09-30 05:00:00|2226.3|2220.3|2240.3|2234.3|2242|2236|2223.3|2217.3|270
1664517600000|2022-09-30 06:00:00|2240|2234|2234.8|2228.8|2241.5|2235.5|2227.8|2221.8|863
1664521200000|2022-09-30 07:00:00|2235.5|2229.5|2238.5|2232.5|2246.3|2240.3|2233|2227|836
1664524800000|2022-09-30 08:00:00|2238.8|2232.8|2233.5|2227.5|2246.5|2240.5|2227.5|2221.5|798
1664528400000|2022-09-30 09:00:00|2233.3|2227.3|2218.5|2212.5|2234.3|2228.3|2217.8|2211.8|842
1664532000000|2022-09-30 10:00:00|2218.3|2212.3|2230|2224|2230.3|2224.3|2210.5|2204.5|868
1664535600000|2022-09-30 11:00:00|2230.3|2224.3|2197|2191|2232.8|2226.8|2195.3|2189.3|804
1664539200000|2022-09-30 12:00:00|2196.8|2190.8|2195|2189|2204.5|2198.5|2182|2176|1441
1664542800000|2022-09-30 13:00:00|2195.8|2189.8|2185.3|2179.3|2196.3|2190.3|2169.8|2163.8|1351
1664546400000|2022-09-30 14:00:00|2185.5|2179.5|2197.4|2191.4|2198.8|2192.8|2181.8|2175.8|1245
1664550000000|2022-09-30 15:00:00|2198|2192|2149|2143|2199|2193|2140|2134|1178
1664553600000|2022-09-30 16:00:00|2150.3|2144.3|2152.6|2146.6|2163|2157|2147|2141|482
1664557200000|2022-09-30 17:00:00|2152.4|2146.4|2152.3|2135.8|2161.8|2152.9|2150.5|2134.3|423
1664755200000|2022-10-03 00:00:00|2150.8|2144|2146.8|2140.8|2151|2145|2142.3|2136.3|217
1664758800000|2022-10-03 01:00:00|2147|2141|2160.3|2154.3|2162|2156|2144.8|2138.8|181
1664762400000|2022-10-03 02:00:00|2160.5|2154.5|2155|2149|2161.3|2155.3|2155|2149|169
1664766000000|2022-10-03 03:00:00|2155.3|2149.3|2150.3|2144.3|2158.3|2152.3|2150|2144|102
1664769600000|2022-10-03 04:00:00|2150|2144|2148|2142|2152.8|2146.8|2148|2142|80
1664773200000|2022-10-03 05:00:00|2147.8|2141.8|2154.8|2148.8|2160.8|2154.8|2142.5|2136.5|248
1664776800000|2022-10-03 06:00:00|2154.3|2148.3|2153.3|2147.3|2154.3|2148.3|2139.5|2133.5|359
1664780400000|2022-10-03 07:00:00|2152.5|2146.5|2149.8|2143.8|2161.3|2155.3|2140.5|2134.5|860
1664784000000|2022-10-03 08:00:00|2149.5|2143.5|2145.8|2139.8|2152.3|2146.3|2139.8|2133.8|670
1664787600000|2022-10-03 09:00:00|2146.3|2140.3|2152.5|2146.5|2154.5|2148.5|2144.3|2138.3|484
1664791200000|2022-10-03 10:00:00|2152.8|2146.8|2165|2159|2166|2160|2151.3|2145.3|517
1664794800000|2022-10-03 11:00:00|2164.8|2158.8|2172.1|2166.1|2175.3|2169.3|2154|2148|792
1664798400000|2022-10-03 12:00:00|2171.9|2165.9|2184|2178|2194.5|2188.5|2168.6|2162.6|1512
1664802000000|2022-10-03 13:00:00|2183.8|2177.8|2202.8|2196.8|2209|2203|2181.5|2175.5|1333
1664805600000|2022-10-03 14:00:00|2203|2197|2223.3|2217.3|2228|2222|2203|2197|1372
1664809200000|2022-10-03 15:00:00|2223.8|2217.8|2226.5|2220.5|2235.5|2229.5|2209.3|2203.3|1151
1664812800000|2022-10-03 16:00:00|2226.3|2220.3|2231.3|2225.3|2235.3|2229.3|2226.3|2220.3|473
1664816400000|2022-10-03 17:00:00|2231.8|2225.8|2235.8|2220.8|2238|2231|2229.9|2217.5|459
1664841600000|2022-10-04 00:00:00|2234.9|2228.9|2245.5|2239.5|2246.8|2240.8|2230.5|2224.5|308
1664845200000|2022-10-04 01:00:00|2245.8|2239.8|2243.5|2237.5|2247|2241|2242.8|2236.8|145
1664848800000|2022-10-04 02:00:00|2243.8|2237.8|2247|2241|2247.3|2241.3|2243.5|2237.5|152
1664852400000|2022-10-04 03:00:00|2246.8|2240.8|2248|2242|2252.3|2246.3|2244.3|2238.3|198
1664856000000|2022-10-04 04:00:00|2248.3|2242.3|2249.8|2243.8|2251.3|2245.3|2246.8|2240.8|247
1664859600000|2022-10-04 05:00:00|2249.5|2243.5|2250|2244|2254.9|2248.9|2249|2243|239
1664863200000|2022-10-04 06:00:00|2250.3|2244.3|2271.3|2265.3|2276.8|2270.8|2249.3|2243.3|702
1664866800000|2022-10-04 07:00:00|2272.5|2266.5|2293.8|2287.8|2295|2289|2271|2265|938
1664870400000|2022-10-04 08:00:00|2293.5|2287.5|2278|2272|2295.3|2289.3|2275.3|2269.3|852
1664874000000|2022-10-04 09:00:00|2277.8|2271.8|2280.8|2274.8|2283.5|2277.5|2272.3|2266.3|614
1664877600000|2022-10-04 10:00:00|2280.5|2274.5|2288.8|2282.8|2292.8|2286.8|2275.8|2269.8|501
1664881200000|2022-10-04 11:00:00|2288.5|2282.5|2276.1|2270.1|2296|2290|2274.8|2268.8|907
1664884800000|2022-10-04 12:00:00|2276.6|2270.6|2305.8|2299.8|2309.5|2303.5|2274.5|2268.5|1312
1664888400000|2022-10-04 13:00:00|2306|2300|2321|2315|2321.5|2315.5|2304.3|2298.3|1268
1664892000000|2022-10-04 14:00:00|2321.3|2315.3|2342.8|2336.8|2343|2337|2316.3|2310.3|1776
1664895600000|2022-10-04 15:00:00|2343|2337|2347.5|2341.5|2352.8|2346.8|2341.3|2335.3|1428
1664899200000|2022-10-04 16:00:00|2347.3|2341.3|2350.3|2344.3|2351.5|2345.5|2342.8|2336.8|651
1664902800000|2022-10-04 17:00:00|2350.5|2344.5|2354.3|2339.3|2356.3|2346.8|2347.3|2338.5|215
1664928000000|2022-10-05 00:00:00|2343.3|2337.3|2341.3|2335.3|2344.1|2338.1|2337.8|2331.8|178
1664931600000|2022-10-05 01:00:00|2340.8|2334.8|2346|2340|2347.8|2341.8|2339|2333|386
1664935200000|2022-10-05 02:00:00|2345.8|2339.8|2343.5|2337.5|2346.8|2340.8|2338.3|2332.3|241
1664938800000|2022-10-05 03:00:00|2343.8|2337.8|2351.5|2345.5|2352.8|2346.8|2343.8|2337.8|105
1664942400000|2022-10-05 04:00:00|2351|2345|2352|2346|2352.8|2346.8|2351|2345|48
1664946000000|2022-10-05 05:00:00|2352.3|2346.3|2350.8|2344.8|2352.8|2346.8|2348.5|2342.5|99
1664949600000|2022-10-05 06:00:00|2351|2345|2376.8|2370.8|2380.3|2374.3|2349.3|2343.3|384
1664953200000|2022-10-05 07:00:00|2376.5|2370.5|2365.3|2359.3|2381|2375|2356.3|2350.3|724
1664956800000|2022-10-05 08:00:00|2364|2358|2339.3|2333.3|2366|2360|2329.9|2323.9|920
1664960400000|2022-10-05 09:00:00|2339.5|2333.5|2315.3|2309.3|2339.5|2333.5|2308.1|2302.1|496
1664964000000|2022-10-05 10:00:00|2315.5|2309.5|2325.8|2319.8|2334.3|2328.3|2314.8|2308.8|462
1664967600000|2022-10-05 11:00:00|2326|2320|2299|2293|2342.8|2336.8|2288.6|2282.6|925
1664971200000|2022-10-05 12:00:00|2298.8|2292.8|2309|2303|2327|2321|2294.3|2288.3|691
1664974800000|2022-10-05 13:00:00|2308.8|2302.8|2316.3|2310.3|2321.5|2315.5|2296.8|2290.8|993
1664978400000|2022-10-05 14:00:00|2316|2310|2312.5|2306.5|2321|2315|2303.3|2297.3|792
1664982000000|2022-10-05 15:00:00|2312.8|2306.8|2359.5|2353.5|2362.5|2356.5|2311.5|2305.5|744
1664985600000|2022-10-05 16:00:00|2359.3|2353.3|2359.3|2353.3|2366.8|2360.8|2356.3|2350.3|561
1664989200000|2022-10-05 17:00:00|2359|2353|2366|2351|2369.5|2363.5|2357.8|2350.5|467
1665014400000|2022-10-06 00:00:00|2371.1|2365.1|2377.8|2371.8|2380.3|2374.3|2363.9|2357.9|392
1665018000000|2022-10-06 01:00:00|2378|2372|2386.3|2380.3|2389.5|2383.5|2377.3|2371.3|341
1665021600000|2022-10-06 02:00:00|2386.5|2380.5|2392.5|2386.5|2395.8|2389.8|2383.5|2377.5|191
1665025200000|2022-10-06 03:00:00|2392.8|2386.8|2395.3|2389.3|2397|2391|2391.5|2385.5|183
1665028800000|2022-10-06 04:00:00|2396.5|2390.5|2394.8|2388.8|2398.8|2392.8|2393.8|2387.8|143
1665032400000|2022-10-06 05:00:00|2394.5|2388.5|2396.5|2390.5|2397|2391|2390.3|2384.3|192
1665036000000|2022-10-06 06:00:00|2396.8|2390.8|2401.5|2395.5|2421.3|2415.3|2390.5|2384.5|493
1665039600000|2022-10-06 07:00:00|2402.8|2396.8|2395.8|2389.8|2404|2398|2387.3|2381.3|707
1665043200000|2022-10-06 08:00:00|2395.5|2389.5|2375|2369|2396.8|2390.8|2368|2362|924
1665046800000|2022-10-06 09:00:00|2375.5|2369.5|2366.3|2360.3|2386|2380|2366.3|2360.3|615
1665050400000|2022-10-06 10:00:00|2366.8|2360.8|2360.5|2354.5|2374|2368|2359.3|2353.3|491
1665054000000|2022-10-06 11:00:00|2360.8|2354.8|2358.8|2352.8|2372|2366|2347|2341|753
1665057600000|2022-10-06 12:00:00|2356.4|2350.4|2372.5|2366.5|2377.3|2371.3|2356.1|2350.1|841
1665061200000|2022-10-06 13:00:00|2372.3|2366.3|2367.3|2361.3|2375|2369|2360|2354|814
1665064800000|2022-10-06 14:00:00|2367|2361|2378.5|2372.5|2394.8|2388.8|2361|2355|1165
1665068400000|2022-10-06 15:00:00|2378.3|2372.3|2338.3|2332.3|2382|2376|2338|2332|1323
1665072000000|2022-10-06 16:00:00|2337.5|2331.5|2337.3|2331.3|2341.3|2335.3|2313|2307|714
1665075600000|2022-10-06 17:00:00|2337|2331|2336.3|2321.3|2337|2331|2325.8|2319|352
1665100800000|2022-10-07 00:00:00|2356.6|2350.6|2360.3|2354.3|2367.5|2361.5|2344|2338|409
1665104400000|2022-10-07 01:00:00|2360|2354|2360.3|2354.3|2362.8|2356.8|2355.5|2349.5|263
1665108000000|2022-10-07 02:00:00|2360|2354|2363|2357|2366.3|2360.3|2358.5|2352.5|131
1665111600000|2022-10-07 03:00:00|2363.3|2357.3|2354.8|2348.8|2365.5|2359.5|2354.3|2348.3|300
1665115200000|2022-10-07 04:00:00|2355|2349|2344.8|2338.8|2355.5|2349.5|2344.8|2338.8|173
1665118800000|2022-10-07 05:00:00|2345.8|2339.8|2350|2344|2351.8|2345.8|2345.5|2339.5|286
1665122400000|2022-10-07 06:00:00|2349|2343|2333.4|2327.4|2351.5|2345.5|2330.8|2324.8|447
1665126000000|2022-10-07 07:00:00|2333.8|2327.8|2328.8|2322.8|2344.1|2338.1|2325.5|2319.5|687
1665129600000|2022-10-07 08:00:00|2329|2323|2331|2325|2345.3|2339.3|2329|2323|603
1665133200000|2022-10-07 09:00:00|2331.3|2325.3|2340|2334|2345.3|2339.3|2331.3|2325.3|511
1665136800000|2022-10-07 10:00:00|2340.3|2334.3|2336.3|2330.3|2346.3|2340.3|2335|2329|456
1665140400000|2022-10-07 11:00:00|2336.5|2330.5|2348|2342|2354.5|2348.5|2332|2326|540
1665144000000|2022-10-07 12:00:00|2346.4|2340.4|2329.3|2323.3|2353.5|2347.5|2320|2314|1110
1665147600000|2022-10-07 13:00:00|2329|2323|2311|2305|2346.3|2340.3|2311|2305|1261
1665151200000|2022-10-07 14:00:00|2310.8|2304.8|2313.3|2307.3|2324.3|2318.3|2309|2303|1219
1665154800000|2022-10-07 15:00:00|2313.5|2307.5|2303.3|2297.3|2320|2314|2298.3|2292.3|943
1665158400000|2022-10-07 16:00:00|2303.5|2297.5|2303|2297|2311|2305|2300.5|2294.5|665
1665162000000|2022-10-07 17:00:00|2302.8|2296.8|2296|2281|2306|2300|2294|2277.8|273
1665360000000|2022-10-10 00:00:00|2286.8|2280.8|2275.3|2269.3|2287.6|2281.6|2264.9|2258.9|342
1665363600000|2022-10-10 01:00:00|2274.5|2268.5|2263.5|2257.5|2279.9|2273.9|2259.5|2253.5|1101
1665367200000|2022-10-10 02:00:00|2263.3|2257.3|2262.8|2256.8|2273|2267|2261.8|2255.8|322
1665370800000|2022-10-10 03:00:00|2263|2257|2276.8|2270.8|2276.8|2270.8|2263|2257|372
1665374400000|2022-10-10 04:00:00|2273.8|2267.8|2281.8|2275.8|2284.8|2278.8|2273.5|2267.5|178
1665378000000|2022-10-10 05:00:00|2281.5|2275.5|2278.5|2272.5|2284.5|2278.5|2278.3|2272.3|408
1665381600000|2022-10-10 06:00:00|2278.8|2272.8|2261.5|2255.5|2281.5|2275.5|2261.3|2255.3|531
1665385200000|2022-10-10 07:00:00|2261.8|2255.8|2310.8|2304.8|2313.8|2307.8|2261.5|2255.5|825
1665388800000|2022-10-10 08:00:00|2311|2305|2290.3|2284.3|2314|2308|2275.8|2269.8|694
1665392400000|2022-10-10 09:00:00|2290|2284|2282.8|2276.8|2300.3|2294.3|2282|2276|530
1665396000000|2022-10-10 10:00:00|2283|2277|2292.8|2286.8|2294.5|2288.5|2282.8|2276.8|390
1665399600000|2022-10-10 11:00:00|2293|2287|2280.3|2274.3|2296.3|2290.3|2275.5|2269.5|417
1665403200000|2022-10-10 12:00:00|2280.5|2274.5|2288.3|2282.3|2291|2285|2275.8|2269.8|630
1665406800000|2022-10-10 13:00:00|2288.5|2282.5|2274.5|2268.5|2289.3|2283.3|2268|2262|1227
1665410400000|2022-10-10 14:00:00|2275|2269|2271.8|2265.8|2286.3|2280.3|2268.5|2262.5|1072
1665414000000|2022-10-10 15:00:00|2272.3|2266.3|2260.8|2254.8|2272.5|2266.5|2258.8|2252.8|854
1665417600000|2022-10-10 16:00:00|2261|2255|2259.3|2253.3|2261.3|2255.3|2254|2248|334
1665421200000|2022-10-10 17:00:00|2259|2253|2263.5|2248.5|2263.5|2254|2255.3|2248|318
1665446400000|2022-10-11 00:00:00|2260.1|2254.1|2269.8|2263.8|2269.8|2263.8|2259.1|2253.1|234
1665450000000|2022-10-11 01:00:00|2270|2264|2260.8|2254.8|2270|2264|2255.8|2249.8|621
1665453600000|2022-10-11 02:00:00|2261|2255|2255.5|2249.5|2262.3|2256.3|2253.5|2247.5|462
1665457200000|2022-10-11 03:00:00|2255.8|2249.8|2254.5|2248.5|2257.3|2251.3|2253.8|2247.8|255
1665460800000|2022-10-11 04:00:00|2254.3|2248.3|2253.8|2247.8|2256|2250|2253|2247|224
1665464400000|2022-10-11 05:00:00|2254|2248|2251.5|2245.5|2254.8|2248.8|2247.8|2241.8|331
1665468000000|2022-10-11 06:00:00|2250.5|2244.5|2242.5|2236.5|2251.8|2245.8|2234.8|2228.8|687
1665471600000|2022-10-11 07:00:00|2242.3|2236.3|2209.3|2203.3|2244.3|2238.3|2205.9|2199.9|836
1665475200000|2022-10-11 08:00:00|2208.3|2202.3|2209.3|2203.3|2221.8|2215.8|2204.8|2198.8|666
1665478800000|2022-10-11 09:00:00|2209|2203|2199.1|2193.1|2213.3|2207.3|2196.5|2190.5|376
1665482400000|2022-10-11 10:00:00|2198.9|2192.9|2217|2211|2221|2215|2197.1|2191.1|504
1665486000000|2022-10-11 11:00:00|2217.3|2211.3|2220|2214|2232.5|2226.5|2212|2206|687
1665489600000|2022-10-11 12:00:00|2219.8|2213.8|2241.5|2235.5|2255.8|2249.8|2219.3|2213.3|676
1665493200000|2022-10-11 13:00:00|2241.8|2235.8|2225.8|2219.8|2242.3|2236.3|2223.8|2217.8|957
1665496800000|2022-10-11 14:00:00|2226|2220|2237|2231|2240|2234|2220.5|2214.5|867
1665500400000|2022-10-11 15:00:00|2237.3|2231.3|2246.5|2240.5|2249.3|2243.3|2231|2225|620
1665504000000|2022-10-11 16:00:00|2246|2240|2251.3|2245.3|2252|2246|2241.5|2235.5|328
1665507600000|2022-10-11 17:00:00|2251|2245|2256.8|2241.8|2259.1|2253.1|2247.3|2241.3|250
1665532800000|2022-10-12 00:00:00|2249.4|2243.4|2249.3|2243.3|2251.8|2245.8|2243.4|2237.4|195
1665536400000|2022-10-12 01:00:00|2249.5|2243.5|2238.3|2232.3|2249.5|2243.5|2234.5|2228.5|735
1665540000000|2022-10-12 02:00:00|2238.8|2232.8|2232.5|2226.5|2239.3|2233.3|2225.8|2219.8|379
1665543600000|2022-10-12 03:00:00|2232.8|2226.8|2229.8|2223.8|2233|2227|2227.5|2221.5|233
1665547200000|2022-10-12 04:00:00|2229.5|2223.5|2235|2229|2239.8|2233.8|2229.5|2223.5|680
1665550800000|2022-10-12 05:00:00|2235.3|2229.3|2239.5|2233.5|2242.8|2236.8|2228.8|2222.8|345
1665554400000|2022-10-12 06:00:00|2240|2234|2234.3|2228.3|2241|2235|2231.5|2225.5|528
1665558000000|2022-10-12 07:00:00|2234.5|2228.5|2226.5|2220.5|2234.8|2228.8|2222|2216|744
1665561600000|2022-10-12 08:00:00|2226.8|2220.8|2221.5|2215.5|2236.8|2230.8|2213.8|2207.8|757
1665565200000|2022-10-12 09:00:00|2221.8|2215.8|2216|2210|2228.5|2222.5|2216|2210|610
1665568800000|2022-10-12 10:00:00|2216.3|2210.3|2217.3|2211.3|2218.8|2212.8|2208.8|2202.8|377
1665572400000|2022-10-12 11:00:00|2217.5|2211.5|2219.3|2213.3|2222.3|2216.3|2209.8|2203.8|512
1665576000000|2022-10-12 12:00:00|2219.5|2213.5|2218.5|2212.5|2221.8|2215.8|2211.3|2205.3|623
1665579600000|2022-10-12 13:00:00|2218|2212|2210|2204|2218.8|2212.8|2209|2203|754
1665583200000|2022-10-12 14:00:00|2209.8|2203.8|2213.5|2207.5|2213.8|2207.8|2201|2195|666
1665586800000|2022-10-12 15:00:00|2213.8|2207.8|2310.3|2304.3|2375.4|2355.4|2206|2200|1880
1665590400000|2022-10-12 16:00:00|2310|2304|2349.3|2343.3|2350.8|2344.5|2307.8|2301.8|646
1665594000000|2022-10-12 17:00:00|2349.5|2343.5|2353.3|2338.3|2355.5|2349.5|2345|2335.8|251
1665619200000|2022-10-13 00:00:00|2332.5|2326.5|2350|2344|2354.3|2348|2331.5|2325.5|201
1665622800000|2022-10-13 01:00:00|2350.3|2344.3|2291.8|2285.8|2350.3|2344.3|2284.8|2278.5|668
1665626400000|2022-10-13 02:00:00|2291.3|2285.3|2285.5|2279.5|2291.3|2285.3|2282.3|2276.3|270
1665630000000|2022-10-13 03:00:00|2285.8|2279.8|2303.5|2297.5|2305.8|2299.8|2281.5|2275.5|321
1665633600000|2022-10-13 04:00:00|2303.3|2297.3|2309|2303|2309.5|2303.5|2300.8|2294.8|129
1665637200000|2022-10-13 05:00:00|2309.3|2303.3|2282.3|2276.3|2312|2306|2282|2276|476
1665640800000|2022-10-13 06:00:00|2281.8|2275.8|2293.5|2287.5|2296.8|2290.8|2279.8|2273.8|650
1665644400000|2022-10-13 07:00:00|2294.3|2288.3|2356|2350|2356|2350|2294.3|2288.3|706
1665648000000|2022-10-13 08:00:00|2356.3|2350.3|2371|2365|2374.8|2368.8|2330.5|2324.5|830
1665651600000|2022-10-13 09:00:00|2370.5|2364.5|2379.3|2373.3|2398.5|2392.5|2366.3|2360.3|659
1665655200000|2022-10-13 10:00:00|2379|2373|2377.5|2371.5|2380.3|2374.3|2367.3|2361.3|559
1665658800000|2022-10-13 11:00:00|2378|2372|2370|2364|2389.8|2383.8|2365.8|2359.8|700
1665662400000|2022-10-13 12:00:00|2369.8|2363.8|2348|2342|2372.5|2366.5|2340.5|2334.5|1184
1665666000000|2022-10-13 13:00:00|2348.3|2342.3|2358.8|2352.8|2372|2366|2319|2313|1782
1665669600000|2022-10-13 14:00:00|2359|2353|2325.8|2319.8|2361|2355|2321.5|2314|1179
1665673200000|2022-10-13 15:00:00|2326.8|2320.8|2356.3|2350.3|2371.5|2365.5|2326.8|2320.8|1195
1665676800000|2022-10-13 16:00:00|2355.8|2349.8|2347.6|2341.6|2356.5|2350.5|2337|2331|743
1665680400000|2022-10-13 17:00:00|2347.4|2341.4|2357.5|2342.5|2359.6|2353.6|2342.1|2336.1|444
1665705600000|2022-10-14 00:00:00|2343.8|2337.8|2338.5|2332.5|2344.8|2338.8|2336.3|2330.3|276
1665709200000|2022-10-14 01:00:00|2338.3|2332.3|2367.5|2361.5|2368.1|2362.1|2336.3|2330.3|510
1665712800000|2022-10-14 02:00:00|2367.3|2361.3|2371.8|2365.8|2374.3|2368.3|2360|2354|365
1665716400000|2022-10-14 03:00:00|2372|2366|2390.8|2384.8|2395|2389|2370.8|2364.8|288
1665720000000|2022-10-14 04:00:00|2391.8|2385.8|2383.5|2377.5|2393.3|2387.3|2383.5|2377.5|265
1665723600000|2022-10-14 05:00:00|2383.3|2377.3|2386.5|2380.5|2395|2389|2377|2371|392
1665727200000|2022-10-14 06:00:00|2386|2380|2380|2374|2392|2386|2373|2367|499
1665730800000|2022-10-14 07:00:00|2380.3|2374.3|2366.5|2360.5|2387.5|2381.5|2356.5|2350.5|625
1665734400000|2022-10-14 08:00:00|2366.3|2360.3|2335.8|2329.8|2367|2361|2324.5|2318.5|676
1665738000000|2022-10-14 09:00:00|2335|2329|2321|2315|2335.3|2329.3|2319.8|2313.8|574
1665741600000|2022-10-14 10:00:00|2320.8|2314.8|2325|2319|2331|2325|2318.3|2312.3|772
1665745200000|2022-10-14 11:00:00|2324.8|2318.8|2311.3|2305.3|2328.5|2322.5|2309.3|2303.3|611
1665748800000|2022-10-14 12:00:00|2311|2305|2343.8|2337.8|2346|2340|2304.1|2298.1|849
1665752400000|2022-10-14 13:00:00|2343.5|2337.5|2326.5|2320.5|2351.3|2345.3|2320.3|2314.3|1140
1665756000000|2022-10-14 14:00:00|2326|2320|2321|2315|2331.5|2325.5|2293.5|2287.5|1286
1665759600000|2022-10-14 15:00:00|2321.3|2315.3|2293.3|2287.3|2330.5|2324.5|2290.8|2284.8|954
1665763200000|2022-10-14 16:00:00|2293|2287|2302.1|2296.1|2307.8|2301.8|2290.3|2284.3|440
1665766800000|2022-10-14 17:00:00|2302.4|2296.4|2299.8|2284.8|2303.6|2297.6|2289.9|2283.9|360
1665964800000|2022-10-17 00:00:00|2309.5|2303.5|2297.8|2291.8|2309.5|2303.5|2294.5|2288.5|358
1665968400000|2022-10-17 01:00:00|2298.5|2292.5|2290.8|2284.8|2300|2294|2288.5|2282.5|554
1665972000000|2022-10-17 02:00:00|2290.5|2284.5|2289.8|2283.8|2292.5|2286.5|2287.5|2281.5|258
1665975600000|2022-10-17 03:00:00|2290|2284|2291.8|2285.8|2292.3|2286.3|2284.5|2278.5|334
1665979200000|2022-10-17 04:00:00|2291.5|2285.5|2284.3|2278.3|2291.8|2285.8|2284|2278|190
1665982800000|2022-10-17 05:00:00|2284.5|2278.5|2290.5|2284.5|2291.8|2285.8|2281|2275|331
1665986400000|2022-10-17 06:00:00|2291|2285|2266.9|2260.9|2300.5|2294.5|2266.9|2260.9|463
1665990000000|2022-10-17 07:00:00|2267|2261|2259.5|2253.5|2284.5|2278.5|2255.5|2249.5|741
1665993600000|2022-10-17 08:00:00|2259.8|2253.8|2246.5|2240.5|2260|2254|2220|2214|779
1665997200000|2022-10-17 09:00:00|2246.3|2240.3|2256.5|2250.5|2261.5|2255.5|2246|2240|464
1666000800000|2022-10-17 10:00:00|2256.3|2250.3|2241.3|2235.3|2274.3|2268.3|2238|2232|717
1666004400000|2022-10-17 11:00:00|2241|2235|2247|2241|2266.3|2259.9|2237.8|2231.8|781
1666008000000|2022-10-17 12:00:00|2246.8|2240.8|2260.8|2254.8|2264.5|2258.5|2245.5|2239.5|537
1666011600000|2022-10-17 13:00:00|2260.5|2254.5|2253.5|2247.5|2272.3|2266.3|2250.8|2244.8|1242
1666015200000|2022-10-17 14:00:00|2253|2247|2231|2225|2259.5|2253.5|2231|2225|949
1666018800000|2022-10-17 15:00:00|2230.8|2224.8|2241.5|2235.5|2247|2241|2217.5|2211.5|917
1666022400000|2022-10-17 16:00:00|2241.8|2235.8|2247.4|2241.4|2250.4|2244.4|2237.5|2231.5|414
1666026000000|2022-10-17 17:00:00|2246.9|2240.9|2253.8|2238.8|2254|2244.9|2246.1|2238.3|221
1666051200000|2022-10-18 00:00:00|2249.3|2243.3|2256.5|2250.5|2257|2251|2248.5|2242.5|207
1666054800000|2022-10-18 01:00:00|2256.8|2250.8|2251.3|2245.3|2257.3|2251.3|2248.5|2242.5|488
1666058400000|2022-10-18 02:00:00|2251|2245|2252|2246|2254.3|2248.3|2248|2242|311
1666062000000|2022-10-18 03:00:00|2251.8|2245.8|2249|2243|2254.3|2248.3|2248.3|2242.3|237
1666065600000|2022-10-18 04:00:00|2249.3|2243.3|2249.5|2243.5|2252.3|2246.3|2247.8|2241.8|172
1666069200000|2022-10-18 05:00:00|2249.3|2243.3|2242.8|2236.8|2253|2247|2241.8|2235.8|342
1666072800000|2022-10-18 06:00:00|2243|2237|2244.8|2238.8|2255|2249|2232|2226|774
1666076400000|2022-10-18 07:00:00|2244.5|2238.5|2229|2223|2260.3|2254.3|2228.5|2222.5|879
1666080000000|2022-10-18 08:00:00|2229.8|2223.8|2199.3|2193.3|2235.8|2227.5|2195.8|2189.8|851
1666083600000|2022-10-18 09:00:00|2199|2193|2216.8|2210.8|2229.8|2223.8|2195.8|2189.8|866
1666087200000|2022-10-18 10:00:00|2217|2211|2208.8|2202.8|2220|2214|2208|2202|398
1666090800000|2022-10-18 11:00:00|2209|2203|2220|2214|2220.5|2214.5|2206.3|2200.3|584
1666094400000|2022-10-18 12:00:00|2219.8|2213.8|2232.8|2226.8|2237.8|2231.8|2219|2213|702
1666098000000|2022-10-18 13:00:00|2233|2227|2216.3|2210.3|2235.3|2229.3|2208.3|2202.3|1327
1666101600000|2022-10-18 14:00:00|2216.5|2210.5|2214.5|2208.5|2237.5|2231.5|2213.5|2207.5|1022
1666105200000|2022-10-18 15:00:00|2214.3|2208.3|2194|2188|2222|2216|2187|2181|1099
1666108800000|2022-10-18 16:00:00|2193.5|2187.5|2183.8|2177.8|2194.8|2188.8|2182.5|2176.5|469
1666112400000|2022-10-18 17:00:00|2184.3|2178.3|2189.5|2174.5|2190|2182|2181.5|2172|292
1666137600000|2022-10-19 00:00:00|2194.1|2188.1|2203.5|2197.5|2204.5|2198.5|2191.9|2185.9|292
1666141200000|2022-10-19 01:00:00|2204|2198|2208.5|2202.5|2209.8|2203.8|2203|2197|631
1666144800000|2022-10-19 02:00:00|2208.3|2202.3|2201.8|2195.8|2212.3|2206.3|2201.5|2195.5|240
1666148400000|2022-10-19 03:00:00|2201.5|2195.5|2197.5|2191.5|2205.3|2199.3|2197.5|2191.5|345
1666152000000|2022-10-19 04:00:00|2197.3|2191.3|2197|2191|2204|2198|2195.8|2189.8|162
1666155600000|2022-10-19 05:00:00|2197.3|2191.3|2197|2191|2200|2194|2190.8|2184.8|345
1666159200000|2022-10-19 06:00:00|2197.5|2191.5|2192.5|2186.5|2198.8|2192.8|2188.3|2182.3|514
1666162800000|2022-10-19 07:00:00|2192.3|2186.3|2183.8|2177.8|2196.8|2190.8|2181.5|2175.5|746
1666166400000|2022-10-19 08:00:00|2183.5|2177.5|2183|2177|2188.8|2182.8|2165.3|2159.3|747
1666170000000|2022-10-19 09:00:00|2182.5|2176.5|2183.3|2177.3|2185|2179|2172.5|2166.5|420
1666173600000|2022-10-19 10:00:00|2183|2177|2179|2173|2184|2178|2175.3|2169.3|398
1666177200000|2022-10-19 11:00:00|2178.8|2172.8|2182.9|2176.9|2186|2180|2170.5|2164.5|658
1666180800000|2022-10-19 12:00:00|2182.5|2176.5|2181.8|2175.8|2184.5|2178.5|2173.8|2167.8|585
1666184400000|2022-10-19 13:00:00|2181.5|2175.5|2178.3|2172.3|2186.3|2180.3|2175|2169|695
1666188000000|2022-10-19 14:00:00|2178|2172|2183.8|2177.8|2190.8|2184.8|2170.3|2164.3|821
1666191600000|2022-10-19 15:00:00|2184|2178|2178.5|2172.5|2185|2179|2169.3|2163.3|623
1666195200000|2022-10-19 16:00:00|2178.8|2172.8|2178.8|2172.8|2185.1|2179.1|2175.5|2169.5|274
1666198800000|2022-10-19 17:00:00|2178.5|2172.5|2194.3|2179.3|2194.8|2184|2174.9|2168.9|360
1666224000000|2022-10-20 00:00:00|2181.5|2175.5|2184.3|2178.3|2185|2179|2180.1|2174.1|320
1666227600000|2022-10-20 01:00:00|2184|2178|2194.3|2188.3|2197.5|2191.5|2182.8|2176.8|674
1666231200000|2022-10-20 02:00:00|2194.5|2188.5|2201.5|2195.5|2202|2196|2194.3|2188.3|391
1666234800000|2022-10-20 03:00:00|2201.8|2195.8|2193.3|2187.3|2202|2196|2191.8|2185.8|436
1666238400000|2022-10-20 04:00:00|2193.5|2187.5|2202|2196|2202.8|2196.8|2190|2184|357
1666242000000|2022-10-20 05:00:00|2201.8|2195.8|2203.5|2197.5|2205.8|2199.8|2195.3|2189.3|798
1666245600000|2022-10-20 06:00:00|2203.3|2197.3|2206.8|2200.8|2208.8|2202.8|2195.5|2189.5|674
1666249200000|2022-10-20 07:00:00|2207|2201|2220.3|2214.3|2229.8|2223.8|2206|2200|754
1666252800000|2022-10-20 08:00:00|2219.3|2213.3|2222.3|2216.3|2242|2236|2218.5|2212.5|620
1666256400000|2022-10-20 09:00:00|2222.5|2216.5|2228|2222|2230.8|2224.8|2220|2214|354
1666260000000|2022-10-20 10:00:00|2228.3|2222.3|2220.3|2214.3|2230.8|2224.8|2213.9|2207.9|353
1666263600000|2022-10-20 11:00:00|2220|2214|2229|2223|2229.3|2223.3|2216.5|2210.5|522
1666267200000|2022-10-20 12:00:00|2229.3|2223.3|2221.8|2215.8|2234.3|2228.3|2218.5|2212.5|802
1666270800000|2022-10-20 13:00:00|2221.5|2215.5|2233.8|2227.8|2236.3|2230.3|2216.5|2210.5|911
1666274400000|2022-10-20 14:00:00|2234.3|2228.3|2231.5|2225.5|2242.3|2236.3|2222.5|2216.5|964
1666278000000|2022-10-20 15:00:00|2231.3|2225.3|2218.3|2212.3|2236.3|2230.3|2208.3|2202.3|793
1666281600000|2022-10-20 16:00:00|2218|2212|2213.5|2207.5|2218.3|2212.3|2210.5|2204.5|339
1666285200000|2022-10-20 17:00:00|2213.8|2207.8|2227.3|2212.3|2227.3|2216.3|2210.8|2204.8|327
1666310400000|2022-10-21 00:00:00|2214.1|2208.1|2219.3|2213.3|2219.8|2213.8|2210.5|2204.5|515
1666314000000|2022-10-21 01:00:00|2219|2213|2218|2212|2219|2213|2210.8|2204.8|1076
1666317600000|2022-10-21 02:00:00|2217.8|2211.8|2225|2219|2227.4|2221.4|2216.8|2210.8|552
1666321200000|2022-10-21 03:00:00|2224.8|2218.8|2224.3|2218.3|2227.3|2221.3|2220.5|2214.5|407
1666324800000|2022-10-21 04:00:00|2224|2218|2222.8|2216.8|2227.5|2221.5|2220.3|2214.3|271
1666328400000|2022-10-21 05:00:00|2223|2217|2215|2209|2223|2217|2213|2207|730
1666332000000|2022-10-21 06:00:00|2214.8|2208.8|2212.3|2206.3|2218.8|2212.8|2206|2200|696
1666335600000|2022-10-21 07:00:00|2212|2206|2234|2228|2242.3|2236.3|2209.5|2203.5|763
1666339200000|2022-10-21 08:00:00|2233.8|2227.8|2195|2189|2243.8|2237.8|2191.8|2185.8|975
1666342800000|2022-10-21 09:00:00|2194.8|2188.8|2194.8|2188.8|2201.3|2195.3|2189|2183|519
1666346400000|2022-10-21 10:00:00|2194.5|2188.5|2202.3|2196.3|2204.5|2198.5|2193|2187|451
1666350000000|2022-10-21 11:00:00|2202|2196|2180.3|2174.3|2202.3|2196.3|2169.3|2163.3|1043
1666353600000|2022-10-21 12:00:00|2180.5|2174.5|2187.5|2181.5|2190|2184|2170|2164|1153
1666357200000|2022-10-21 13:00:00|2187.8|2181.8|2204.3|2198.3|2208|2202|2183.3|2177.3|2981
1666360800000|2022-10-21 14:00:00|2204.5|2198.5|2197.3|2191.3|2219|2213|2192.5|2186.5|1930
1666364400000|2022-10-21 15:00:00|2197.5|2191.5|2225.8|2219.8|2227.3|2221.3|2191.5|2185.5|1725
1666368000000|2022-10-21 16:00:00|2226|2220|2220|2214|2226.3|2220.3|2217.6|2211.6|1224
1666371600000|2022-10-21 17:00:00|2220.3|2214.3|2226.3|2211.3|2227.5|2219.3|2217.5|2210.3|563
1666569600000|2022-10-24 00:00:00|2225.5|2209.5|2214.3|2208.3|2233.6|2226.6|2213.8|2207.8|734
1666573200000|2022-10-24 01:00:00|2214|2208|2225.8|2219.8|2226.3|2220.3|2212.5|2206.5|1064
1666576800000|2022-10-24 02:00:00|2225.5|2219.5|2219.5|2213.5|2225.8|2219.8|2216.8|2210.8|552
1666580400000|2022-10-24 03:00:00|2220.3|2214.3|2229.5|2223.5|2229.8|2223.8|2218.8|2212.8|271
1666584000000|2022-10-24 04:00:00|2229.3|2223.3|2231.3|2225.3|2233|2227|2228.3|2222.3|168
1666587600000|2022-10-24 05:00:00|2231|2225|2214.5|2208.5|2232.5|2226.5|2214.3|2208.3|435
1666591200000|2022-10-24 06:00:00|2214.3|2208.3|2213.8|2207.8|2218|2212|2212.5|2206.5|717
1666594800000|2022-10-24 07:00:00|2214.5|2208.5|2221|2215|2228.3|2222.3|2208.5|2202.5|1048
1666598400000|2022-10-24 08:00:00|2221.3|2215.3|2211|2205|2237.3|2231.3|2203.3|2197.3|1059
1666602000000|2022-10-24 09:00:00|2210.8|2204.8|2197.5|2191.5|2211|2205|2194.3|2188.3|554
1666605600000|2022-10-24 10:00:00|2197.8|2191.8|2195.8|2189.8|2200.3|2194.3|2188|2182|596
1666609200000|2022-10-24 11:00:00|2196|2190|2180.6|2174.6|2196.3|2190.3|2176.6|2170.6|802
1666612800000|2022-10-24 12:00:00|2181.3|2175.3|2188.8|2182.8|2192.5|2186.5|2178.5|2172.5|760
1666616400000|2022-10-24 13:00:00|2188.5|2182.5|2192.5|2186.5|2198.9|2192.9|2173.8|2167.8|1766
1666620000000|2022-10-24 14:00:00|2192.3|2186.3|2182.8|2176.8|2196|2190|2180.5|2174.5|1405
1666623600000|2022-10-24 15:00:00|2182.5|2176.5|2187.3|2181.3|2192|2186|2175.5|2169.5|773
1666627200000|2022-10-24 16:00:00|2187|2181|2182.3|2176.3|2188|2182|2179.5|2173.5|464
1666630800000|2022-10-24 17:00:00|2182.5|2176.5|2187.3|2172.3|2187.3|2178|2177.1|2167.3|357
1666656000000|2022-10-25 00:00:00|2189.9|2183.9|2192|2186|2197.3|2191.3|2180.6|2174.6|461
1666659600000|2022-10-25 01:00:00|2191.8|2185.8|2185.5|2179.5|2193.3|2187.3|2179.3|2173.3|1040
1666663200000|2022-10-25 02:00:00|2185.3|2179.3|2186|2180|2191.8|2185.8|2181|2175|766
1666666800000|2022-10-25 03:00:00|2186.3|2180.3|2191.3|2185.3|2194|2188|2179.8|2173.8|526
1666670400000|2022-10-25 04:00:00|2191.5|2185.5|2191.5|2185.5|2193.3|2187.3|2189|2183|117
1666674000000|2022-10-25 05:00:00|2191.8|2185.8|2187.5|2181.5|2192|2186|2182.3|2176.3|380
1666677600000|2022-10-25 06:00:00|2187.3|2181.3|2195.4|2189.4|2201.5|2195.5|2186.8|2180.8|467
1666681200000|2022-10-25 07:00:00|2195.5|2189.5|2163|2157|2197.9|2191.9|2162.3|2156.3|959
1666684800000|2022-10-25 08:00:00|2163.3|2157.3|2170|2164|2172.3|2166.3|2163|2157|659
1666688400000|2022-10-25 09:00:00|2169.3|2163.3|2163.8|2157.8|2175.5|2169.5|2159.5|2153.5|578
1666692000000|2022-10-25 10:00:00|2164|2158|2171.3|2165.3|2178.3|2172.3|2162.8|2156.8|622
1666695600000|2022-10-25 11:00:00|2171|2165|2183.8|2177.8|2188.3|2182.3|2162|2156|617
1666699200000|2022-10-25 12:00:00|2184|2178|2197.3|2191.3|2199|2193|2182.3|2176.3|898
1666702800000|2022-10-25 13:00:00|2197.5|2191.5|2245.8|2239.8|2252|2246|2194.3|2188.3|1842
1666706400000|2022-10-25 14:00:00|2246|2240|2240.5|2234.5|2251.5|2245.5|2222.5|2216.5|1203
1666710000000|2022-10-25 15:00:00|2240.3|2234.3|2229.5|2223.5|2243.5|2237.5|2212.4|2206.4|1081
1666713600000|2022-10-25 16:00:00|2229.3|2223.3|2228.3|2222.3|2234.3|2228.3|2228.3|2222.3|426
1666717200000|2022-10-25 17:00:00|2228.5|2222.5|2227|2212|2230.5|2224.5|2220.3|2209.8|452
1666742400000|2022-10-26 00:00:00|2222.6|2216.6|2222|2216|2227.3|2221.3|2220.3|2214.3|318
1666746000000|2022-10-26 01:00:00|2221.8|2215.8|2238.5|2232.5|2238.8|2232.8|2220.8|2214.8|1391
1666749600000|2022-10-26 02:00:00|2238.8|2232.8|2247|2241|2247.3|2241.3|2238.8|2232.8|425
1666753200000|2022-10-26 03:00:00|2246.8|2240.8|2250.3|2244.3|2252.3|2246.3|2245.3|2239.3|499
1666756800000|2022-10-26 04:00:00|2250|2244|2250.5|2244.5|2252.5|2246.5|2248.8|2242.8|223
1666760400000|2022-10-26 05:00:00|2250.3|2244.3|2250.8|2244.8|2259|2253|2246|2240|576
1666764000000|2022-10-26 06:00:00|2250.3|2244.3|2256.3|2250.3|2258.5|2252.5|2246.3|2240.3|716
1666767600000|2022-10-26 07:00:00|2256.5|2250.5|2274|2268|2284.5|2278.5|2249.9|2243.9|1072
1666771200000|2022-10-26 08:00:00|2273.8|2267.8|2286.8|2280.8|2287.8|2281.8|2268.5|2262.5|827
1666774800000|2022-10-26 09:00:00|2286.5|2280.5|2285.5|2279.5|2297.8|2291.8|2284.3|2278.3|702
1666778400000|2022-10-26 10:00:00|2285.3|2279.3|2283.3|2277.3|2285.8|2279.8|2276.3|2270.3|703
1666782000000|2022-10-26 11:00:00|2283|2277|2269|2263|2285|2279|2262.5|2256.5|944
1666785600000|2022-10-26 12:00:00|2268.8|2262.8|2281.5|2275.5|2281.8|2275.8|2266.8|2260.8|960
1666789200000|2022-10-26 13:00:00|2281.8|2275.8|2299.8|2293.8|2305|2299|2270.3|2264.3|1053
1666792800000|2022-10-26 14:00:00|2300.3|2294.3|2320|2314|2321.9|2315.9|2299.3|2293.3|1287
1666796400000|2022-10-26 15:00:00|2319.8|2313.8|2336.5|2330.5|2345.8|2339.8|2319.5|2313.5|1101
1666800000000|2022-10-26 16:00:00|2336.3|2330.3|2332|2326|2336.3|2330.3|2326.8|2320.8|607
1666803600000|2022-10-26 17:00:00|2332.5|2326.5|2340.5|2325.5|2348.3|2337.6|2330.8|2322.5|583
1666828800000|2022-10-27 00:00:00|2336|2330|2327.3|2321.3|2336.3|2330.3|2325.8|2319.8|460
1666832400000|2022-10-27 01:00:00|2327.5|2321.5|2325|2319|2332.3|2326.3|2323.8|2317.8|1113
1666836000000|2022-10-27 02:00:00|2324.8|2318.8|2321.8|2315.8|2326.3|2320.3|2320.3|2314.3|1042
1666839600000|2022-10-27 03:00:00|2321.5|2315.5|2328|2322|2329|2323|2320.5|2314.5|493
1666843200000|2022-10-27 04:00:00|2327.8|2321.8|2320.8|2314.8|2327.8|2321.8|2320.8|2314.8|188
1666846800000|2022-10-27 05:00:00|2321|2315|2323.3|2317.3|2327.3|2321.3|2320.5|2314.5|478
1666850400000|2022-10-27 06:00:00|2323|2317|2313|2307|2332.3|2326.3|2310.8|2304.8|785
1666854000000|2022-10-27 07:00:00|2313.5|2307.5|2330.3|2324.3|2338|2332|2313|2307|1084
1666857600000|2022-10-27 08:00:00|2330.5|2324.5|2290|2284|2343.8|2337.8|2289.8|2283.8|941
1666861200000|2022-10-27 09:00:00|2289.9|2283.9|2298.5|2292.5|2308.8|2302.8|2280|2274|916
1666864800000|2022-10-27 10:00:00|2299|2293|2307|2301|2308|2302|2298.8|2292.8|648
1666868400000|2022-10-27 11:00:00|2307.3|2301.3|2302.8|2296.8|2314.5|2308.5|2295.8|2289.8|1050
1666872000000|2022-10-27 12:00:00|2302.5|2296.5|2312|2306|2319|2313|2302.5|2296.5|1450
1666875600000|2022-10-27 13:00:00|2311.8|2305.8|2314.5|2308.5|2316.5|2310.5|2299.5|2293.5|1582
1666879200000|2022-10-27 14:00:00|2314.8|2308.8|2287|2281|2317.3|2311.3|2284.8|2278.8|1315
1666882800000|2022-10-27 15:00:00|2286.8|2280.8|2290.5|2284.5|2300.4|2294.4|2284.8|2278.8|1446
1666886400000|2022-10-27 16:00:00|2290.8|2284.8|2284.5|2278.5|2293.5|2287.5|2279.3|2273.3|660
1666890000000|2022-10-27 17:00:00|2284.8|2278.8|2296.8|2281.8|2297.8|2288.5|2284.5|2278.5|479
1666915200000|2022-10-28 00:00:00|2286|2280|2284.5|2278.5|2289.3|2283.3|2279.5|2273.5|492
1666918800000|2022-10-28 01:00:00|2284.8|2278.8|2247|2241|2287|2281|2245|2239|1128
1666922400000|2022-10-28 02:00:00|2246.8|2240.8|2252.5|2246.5|2252.5|2246.5|2244.8|2238.8|669
1666926000000|2022-10-28 03:00:00|2252.3|2246.3|2262.3|2256.3|2264.3|2258.3|2251.3|2245.3|375
1666929600000|2022-10-28 04:00:00|2261|2255|2262|2256|2262.8|2256.8|2259.8|2253.8|145
1666933200000|2022-10-28 05:00:00|2261.8|2255.8|2248.8|2242.8|2263|2257|2247.3|2241.3|354
1666936800000|2022-10-28 06:00:00|2248.5|2242.5|2248.8|2242.8|2254.3|2248.3|2243.8|2237.8|693
1666940400000|2022-10-28 07:00:00|2249.8|2243.8|2250|2244|2257.3|2251.3|2245.8|2239.8|617
1666944000000|2022-10-28 08:00:00|2250.3|2244.3|2266.8|2260.8|2272.8|2266.8|2245.8|2239.8|801
1666947600000|2022-10-28 09:00:00|2267|2261|2276|2270|2281.3|2275.3|2263.8|2257.8|566
1666951200000|2022-10-28 10:00:00|2276.3|2270.3|2268.8|2262.8|2277.5|2271.5|2266.8|2260.8|400
1666954800000|2022-10-28 11:00:00|2268.5|2262.5|2242.4|2236.4|2270.3|2264.3|2240.4|2234.4|1030
1666958400000|2022-10-28 12:00:00|2242.1|2236.1|2233|2227|2247.8|2241.8|2231.5|2225.5|1418
1666962000000|2022-10-28 13:00:00|2234.5|2228.5|2229|2223|2238.3|2232.3|2226.5|2220.5|1286
1666965600000|2022-10-28 14:00:00|2228.8|2222.8|2207.5|2201.5|2232|2226|2195.3|2189.3|1373
1666969200000|2022-10-28 15:00:00|2207.8|2201.8|2224|2218|2225|2219|2207.8|2201.8|963
1666972800000|2022-10-28 16:00:00|2223.8|2217.8|2224.3|2218.3|2231|2225|2221.5|2215.5|426
1666976400000|2022-10-28 17:00:00|2224.5|2218.5|2240.3|2225.3|2242.8|2228.6|2221.8|2215.8|364
1667178000000|2022-10-31 01:00:00|2242.5|2227.5|2227.3|2221.3|2242.5|2235.3|2226.3|2220.3|956
1667181600000|2022-10-31 02:00:00|2227|2221|2217.3|2211.3|2228|2222|2206.8|2200.8|946
1667185200000|2022-10-31 03:00:00|2217.5|2211.5|2220|2214|2226.3|2220.3|2212.8|2206.8|874
1667188800000|2022-10-31 04:00:00|2219.8|2213.8|2219.8|2213.8|2225.5|2219.5|2218.8|2212.8|238
1667192400000|2022-10-31 05:00:00|2219.5|2213.5|2201|2195|2222.3|2216.3|2200.8|2194.8|814
1667196000000|2022-10-31 06:00:00|2200.8|2194.8|2196.8|2190.8|2204.5|2198.5|2193.3|2187.3|939
1667199600000|2022-10-31 07:00:00|2197|2191|2211.8|2205.8|2218|2212|2194.3|2188.3|523
1667203200000|2022-10-31 08:00:00|2211.5|2205.5|2209|2203|2212|2206|2191.8|2185.8|683
1667206800000|2022-10-31 09:00:00|2208.8|2202.8|2207.5|2201.5|2220.3|2214.3|2206.5|2200.5|560
1667210400000|2022-10-31 10:00:00|2207.8|2201.8|2200.3|2194.3|2211.5|2205.5|2194.3|2188.3|730
1667214000000|2022-10-31 11:00:00|2200.5|2194.5|2199.8|2193.8|2207.3|2201.3|2196.3|2190.3|469
1667217600000|2022-10-31 12:00:00|2199.5|2193.5|2203|2197|2204.6|2198.6|2193.6|2187.6|837
1667221200000|2022-10-31 13:00:00|2203.3|2197.3|2209.3|2203.3|2214.8|2208.8|2194.8|2188.8|1640
1667224800000|2022-10-31 14:00:00|2209.5|2203.5|2222.8|2216.8|2222.8|2216.8|2207.8|2201.8|1460
1667228400000|2022-10-31 15:00:00|2222|2216|2238.3|2232.3|2242|2236|2218|2212|1440
1667232000000|2022-10-31 16:00:00|2238.5|2232.5|2222.8|2216.8|2243.3|2237.3|2217|2211|1469
1667235600000|2022-10-31 17:00:00|2223|2217|2231|2225|2231.8|2225.8|2220.5|2214.5|542
1667239200000|2022-10-31 18:00:00|2230.8|2224.8|2234|2219|2234.3|2225.8|2226.5|2217.8|374
1667264400000|2022-11-01 01:00:00|2228.4|2222.4|2223.8|2217.8|2240.3|2234.3|2220.5|2214.5|1213
1667268000000|2022-11-01 02:00:00|2224|2218|2237.3|2231.3|2245|2239|2222.8|2216.8|789
1667271600000|2022-11-01 03:00:00|2237.8|2231.8|2237|2231|2238.3|2232.3|2229.5|2223.5|417
1667275200000|2022-11-01 04:00:00|2236.8|2230.8|2239.3|2233.3|2239.5|2233.5|2235.3|2229.3|111
1667278800000|2022-11-01 05:00:00|2239|2233|2248.8|2242.8|2251.8|2245.8|2238|2232|623
1667282400000|2022-11-01 06:00:00|2248.5|2242.5|2242.3|2236.3|2258.3|2252.3|2238.8|2232.8|631
1667286000000|2022-11-01 07:00:00|2242.5|2236.5|2243.5|2237.5|2249|2243|2231.8|2225.8|523
1667289600000|2022-11-01 08:00:00|2244|2238|2248.8|2242.8|2270.5|2264.5|2242.9|2236.9|870
1667293200000|2022-11-01 09:00:00|2248.5|2242.5|2261|2255|2271.3|2265.3|2246.5|2240.5|650
1667296800000|2022-11-01 10:00:00|2261.3|2255.3|2256.5|2250.5|2262.8|2256.8|2255.3|2249.3|448
1667300400000|2022-11-01 11:00:00|2256.8|2250.8|2260.3|2254.3|2262.3|2256.3|2252.8|2246.8|433
1667304000000|2022-11-01 12:00:00|2260.5|2254.5|2257.5|2251.5|2278|2272|2256.5|2250.5|1180
1667307600000|2022-11-01 13:00:00|2257.8|2251.8|2247.5|2241.5|2266.5|2260.5|2244.8|2238.8|1129
1667311200000|2022-11-01 14:00:00|2247.8|2241.8|2248.5|2242.5|2255.8|2249.8|2230.5|2224.5|1588
1667314800000|2022-11-01 15:00:00|2248|2242|2239.8|2233.8|2253.8|2247.8|2238.8|2232.8|860
1667318400000|2022-11-01 16:00:00|2239.5|2233.5|2252|2246|2252.3|2246.3|2236.5|2230.5|1087
1667322000000|2022-11-01 17:00:00|2252.5|2246.5|2259.3|2253.3|2261.5|2255.5|2250|2244|465
1667325600000|2022-11-01 18:00:00|2259|2253|2265.8|2250.8|2266.8|2256.3|2259|2250|408
1667350800000|2022-11-02 01:00:00|2265.5|2250.5|2251.5|2245.5|2265.5|2250.5|2245.8|2239.8|678
1667354400000|2022-11-02 02:00:00|2251.8|2245.8|2259.3|2253.3|2261|2255|2248.5|2242.5|487
1667358000000|2022-11-02 03:00:00|2259|2253|2263.8|2257.8|2265|2259|2252.6|2246.6|610
1667361600000|2022-11-02 04:00:00|2264|2258|2255.8|2249.8|2264.5|2258.5|2254.5|2248.5|166
1667365200000|2022-11-02 05:00:00|2256|2250|2259.3|2253.3|2262.5|2256.5|2254.3|2248.3|528
1667368800000|2022-11-02 06:00:00|2259.8|2253.8|2255.5|2249.5|2260.5|2254.5|2250.3|2244.3|775
1667372400000|2022-11-02 07:00:00|2255.8|2249.8|2269.5|2263.5|2278.1|2272.1|2249.5|2243.5|420
1667376000000|2022-11-02 08:00:00|2270|2264|2264|2258|2279.1|2273.1|2263|2257|698
1667379600000|2022-11-02 09:00:00|2263.8|2257.8|2257.5|2251.5|2267.3|2261.3|2255.5|2249.5|440
1667383200000|2022-11-02 10:00:00|2257|2251|2238.5|2232.5|2261.8|2255.8|2236.3|2230.3|489
1667386800000|2022-11-02 11:00:00|2238.3|2232.3|2252|2246|2256.5|2250.5|2238|2232|592
1667390400000|2022-11-02 12:00:00|2251.8|2245.8|2243.5|2237.5|2266|2260|2239.9|2233.9|1261
1667394000000|2022-11-02 13:00:00|2243.3|2237.3|2259|2253|2262|2256|2241.3|2235.3|1250
1667397600000|2022-11-02 14:00:00|2259.3|2253.3|2261.3|2255.3|2264.8|2258.8|2251|2245|954
1667401200000|2022-11-02 15:00:00|2261.5|2255.5|2262.5|2256.5|2266.3|2260.3|2255|2249|742
1667404800000|2022-11-02 16:00:00|2262.3|2256.3|2256.8|2250.8|2266|2260|2248.5|2242.5|741
1667408400000|2022-11-02 17:00:00|2256.3|2250.3|2262.5|2253.5|2262.5|2254.5|2253.3|2247.3|414
1667412000000|2022-11-02 18:00:00|2261|2255|2261.5|2246.5|2277|2269|2257.5|2244.5|1542
1667437200000|2022-11-03 01:00:00|2249.9|2243.9|2269.3|2263.3|2273.3|2267.3|2249.9|2243.9|861
1667440800000|2022-11-03 02:00:00|2269.5|2263.5|2262.8|2256.8|2273.5|2267.5|2260.4|2254.4|560
1667444400000|2022-11-03 03:00:00|2263|2257|2265.8|2259.8|2270.5|2264.5|2262.3|2256.3|372
1667448000000|2022-11-03 04:00:00|2266|2260|2266.3|2260.3|2266.8|2260.8|2262.3|2256.3|206
1667451600000|2022-11-03 05:00:00|2266|2260|2266.5|2260.5|2268.8|2262.8|2263.8|2257.8|357
1667455200000|2022-11-03 06:00:00|2266.3|2260.3|2253.5|2247.5|2266.8|2260.8|2253.3|2247.3|570
1667458800000|2022-11-03 07:00:00|2253.8|2247.8|2251|2245|2253.8|2247.8|2244.5|2238.5|592
1667462400000|2022-11-03 08:00:00|2250.8|2244.8|2243|2237|2252.3|2246.3|2238.5|2232.5|815
1667466000000|2022-11-03 09:00:00|2242.8|2236.8|2230.8|2224.8|2248|2242|2220.4|2214.4|932
1667469600000|2022-11-03 10:00:00|2230.5|2224.5|2231.3|2225.3|2231.5|2225.5|2229.3|2223.3|555
1667473200000|2022-11-03 11:00:00|2231|2225|2237.3|2231.3|2242.8|2236.8|2229.5|2223.5|586
1667476800000|2022-11-03 12:00:00|2236.8|2230.8|2233.8|2227.8|2242.5|2236.5|2231.5|2225.5|1183
1667480400000|2022-11-03 13:00:00|2233.5|2227.5|2246.3|2240.3|2253.3|2247.3|2231.8|2225.8|1611
1667484000000|2022-11-03 14:00:00|2247|2241|2262.8|2256.8|2266.5|2260.5|2239.8|2233.8|1602
1667487600000|2022-11-03 15:00:00|2262.3|2256.3|2250|2244|2266.3|2260.3|2247|2241|1033
1667491200000|2022-11-03 16:00:00|2249.8|2243.8|2268.4|2262.4|2273.3|2267.3|2249|2243|829
1667494800000|2022-11-03 17:00:00|2268.3|2262.3|2264.5|2258.5|2269.8|2263.8|2264.3|2258.3|541
1667498400000|2022-11-03 18:00:00|2264.3|2258.3|2270|2255|2270.5|2260.3|2261.8|2255|366
1667523600000|2022-11-04 01:00:00|2270.3|2255.3|2269.3|2263.3|2270.3|2264|2262.5|2255.3|581
1667527200000|2022-11-04 02:00:00|2269|2263|2276|2270|2277.3|2271.3|2267.8|2261.8|381
1667530800000|2022-11-04 03:00:00|2276.5|2270.5|2285.3|2279.3|2288.5|2282.5|2276.5|2270.5|550
1667534400000|2022-11-04 04:00:00|2285|2279|2291.5|2285.5|2295|2289|2282|2276|287
1667538000000|2022-11-04 05:00:00|2291.3|2285.3|2293|2287|2296.8|2290.8|2290.3|2284.3|709
1667541600000|2022-11-04 06:00:00|2293.3|2287.3|2289.3|2283.3|2293.8|2287.8|2284.8|2278.8|890
1667545200000|2022-11-04 07:00:00|2289|2283|2296.5|2290.5|2307|2301|2285.3|2279.3|835
1667548800000|2022-11-04 08:00:00|2296.3|2290.3|2304.3|2298.3|2314.9|2308.9|2291.8|2285.8|759
1667552400000|2022-11-04 09:00:00|2304.5|2298.5|2320|2314|2321|2315|2295.8|2289.8|924
1667556000000|2022-11-04 10:00:00|2320.3|2314.3|2320.5|2314.5|2338|2332|2312.5|2306.5|857
1667559600000|2022-11-04 11:00:00|2320.3|2314.3|2328.5|2322.5|2332.9|2326.9|2316.8|2310.8|1024
1667563200000|2022-11-04 12:00:00|2328.3|2322.3|2320.5|2314.5|2340|2334|2311.8|2305.8|2050
1667566800000|2022-11-04 13:00:00|2321|2315|2325|2319|2337.3|2331.3|2311.8|2305.8|1874
1667570400000|2022-11-04 14:00:00|2324.8|2318.8|2347.5|2341.5|2351.3|2345.3|2320|2314|1504
1667574000000|2022-11-04 15:00:00|2347.8|2341.8|2348.3|2342.3|2365.3|2359.3|2342|2336|1248
1667577600000|2022-11-04 16:00:00|2348.5|2342.5|2362.3|2356.3|2363.5|2357.5|2336.5|2330.5|1181
1667581200000|2022-11-04 17:00:00|2361.5|2355.5|2359.8|2353.8|2363|2357|2355.5|2349.5|910
1667584800000|2022-11-04 18:00:00|2360|2354|2357|2342|2360.5|2354.5|2346.8|2340.8|616
1667782800000|2022-11-07 01:00:00|2356.8|2341.8|2290.5|2284.5|2356.8|2341.8|2284.3|2278.3|1301
1667786400000|2022-11-07 02:00:00|2290.8|2284.8|2303.8|2297.8|2305.5|2299.5|2285.1|2279.1|829
1667790000000|2022-11-07 03:00:00|2304|2298|2321.5|2315.5|2321.8|2315.8|2300.3|2294.3|907
1667793600000|2022-11-07 04:00:00|2321.3|2315.3|2304|2298|2321.3|2315.3|2302.3|2296.3|490
1667797200000|2022-11-07 05:00:00|2304.5|2298.5|2312.8|2306.8|2316.5|2310.5|2303.8|2297.8|680
1667800800000|2022-11-07 06:00:00|2312.5|2306.5|2312.3|2306.3|2316|2310|2306|2300|769
1667804400000|2022-11-07 07:00:00|2312.5|2306.5|2332.8|2326.8|2332.8|2326.8|2311|2305|788
1667808000000|2022-11-07 08:00:00|2332.5|2326.5|2345|2339|2355.8|2349.8|2326.8|2320.8|1261
1667811600000|2022-11-07 09:00:00|2345.3|2339.3|2331.3|2325.3|2359.3|2353.3|2327.8|2321.8|980
1667815200000|2022-11-07 10:00:00|2331.5|2325.5|2337.3|2331.3|2348.3|2342.3|2331.5|2325.5|740
1667818800000|2022-11-07 11:00:00|2337|2331|2342.5|2336.5|2345.3|2339.3|2334.3|2328.3|550
1667822400000|2022-11-07 12:00:00|2342.3|2336.3|2307.3|2301.3|2342.5|2336.5|2306.5|2300.5|1057
1667826000000|2022-11-07 13:00:00|2307|2301|2308|2302|2319.5|2313.5|2291.5|2285.5|1594
1667829600000|2022-11-07 14:00:00|2307.8|2301.8|2313.3|2307.3|2317.8|2311.8|2305.3|2299.3|1288
1667833200000|2022-11-07 15:00:00|2313|2307|2324|2318|2325.3|2319.3|2308|2302|983
1667836800000|2022-11-07 16:00:00|2324.3|2318.3|2336.8|2330.8|2344.3|2338.3|2320.5|2314.5|1053
1667840400000|2022-11-07 17:00:00|2336.5|2330.5|2339.3|2333.3|2345.3|2339.3|2336|2330|536
1667844000000|2022-11-07 18:00:00|2339.5|2333.5|2345|2330|2347.5|2337.8|2338.3|2330|374
1667869200000|2022-11-08 01:00:00|2338.8|2332.8|2332.3|2326.3|2340.3|2334.3|2329.3|2323.3|912
1667872800000|2022-11-08 02:00:00|2332.5|2326.5|2326.3|2320.3|2332.5|2326.5|2325.8|2319.8|293
1667876400000|2022-11-08 03:00:00|2326.5|2320.5|2331.8|2325.8|2332.8|2326.8|2325.8|2319.8|172
1667880000000|2022-11-08 04:00:00|2332|2326|2332.3|2326.3|2333.3|2327.3|2328|2322|142
1667883600000|2022-11-08 05:00:00|2332.5|2326.5|2328.5|2322.5|2334.8|2328.8|2325.3|2319.3|491
1667887200000|2022-11-08 06:00:00|2328.8|2322.8|2341|2335|2341.3|2335.3|2325.3|2319.3|427
1667890800000|2022-11-08 07:00:00|2340.8|2334.8|2342.8|2336.8|2347.3|2341.3|2334.3|2328.3|537
1667894400000|2022-11-08 08:00:00|2342.5|2336.5|2331.5|2325.5|2351.3|2345.3|2331.3|2325.3|1004
1667898000000|2022-11-08 09:00:00|2331.3|2325.3|2336.8|2330.8|2345|2339|2321|2315|978
1667901600000|2022-11-08 10:00:00|2337|2331|2320.5|2314.5|2339.5|2333.5|2320.3|2314.3|533
1667905200000|2022-11-08 11:00:00|2320.3|2314.3|2326.3|2320.3|2330|2324|2318.5|2312.5|654
1667908800000|2022-11-08 12:00:00|2326.5|2320.5|2338.8|2332.8|2344.3|2338.3|2317.5|2311.5|882
1667912400000|2022-11-08 13:00:00|2339|2333|2331.3|2325.3|2349.3|2343.3|2330.3|2324.3|1286
1667916000000|2022-11-08 14:00:00|2331|2325|2347.8|2341.8|2348.8|2342.8|2327.8|2321.8|963
1667919600000|2022-11-08 15:00:00|2347.5|2341.5|2370|2364|2377.5|2371.5|2344.5|2338.5|1272
1667923200000|2022-11-08 16:00:00|2370.3|2364.3|2381.3|2375.3|2381.8|2375.8|2365|2359|1148
1667926800000|2022-11-08 17:00:00|2380.8|2374.8|2362.5|2356.5|2382.5|2376.5|2359.3|2353.3|591
1667930400000|2022-11-08 18:00:00|2362.3|2356.3|2356|2341|2366|2360|2350.5|2341|780
1667955600000|2022-11-09 01:00:00|2349.4|2343.4|2352.8|2346.8|2358.8|2352.8|2346|2340|882
1667959200000|2022-11-09 02:00:00|2353|2347|2368.3|2362.3|2369|2363|2350.5|2344.5|423
1667962800000|2022-11-09 03:00:00|2368.5|2362.5|2366.8|2360.8|2376.3|2370.3|2364.5|2358.5|585
1667966400000|2022-11-09 04:00:00|2367|2361|2367.5|2361.5|2369|2363|2364|2358|399
1667970000000|2022-11-09 05:00:00|2367.3|2361.3|2384.8|2378.8|2385.3|2379.3|2358.5|2352.5|679
1667973600000|2022-11-09 06:00:00|2384.5|2378.5|2383.8|2377.8|2391.8|2385.8|2380|2374|813
1667977200000|2022-11-09 07:00:00|2384.3|2378.3|2381|2375|2390.3|2384.3|2370.5|2364.5|618
1667980800000|2022-11-09 08:00:00|2381.3|2375.3|2370.5|2364.5|2384.1|2378.1|2364.5|2358.5|1042
1667984400000|2022-11-09 09:00:00|2370.8|2364.8|2348.5|2342.5|2372.5|2366.5|2344.5|2338.5|1187
1667988000000|2022-11-09 10:00:00|2348.8|2342.8|2352|2346|2358|2352|2344.8|2338.8|741
1667991600000|2022-11-09 11:00:00|2352.3|2346.3|2337.8|2331.8|2355|2349|2335.3|2329.3|602
1667995200000|2022-11-09 12:00:00|2338.3|2332.3|2355.5|2349.5|2356|2350|2335|2329|743
1667998800000|2022-11-09 13:00:00|2355.8|2349.8|2358.3|2352.3|2360.3|2354.3|2346.8|2340.8|1081
1668002400000|2022-11-09 14:00:00|2358|2352|2370|2364|2370.3|2364.3|2355.8|2349.8|1329
1668006000000|2022-11-09 15:00:00|2369.8|2363.8|2337|2331|2390|2384|2334|2328|1841
1668009600000|2022-11-09 16:00:00|2337.3|2331.3|2323.8|2317.8|2337.3|2331.3|2318.8|2312.8|1273
1668013200000|2022-11-09 17:00:00|2323.5|2317.5|2316.8|2310.8|2324.3|2318.3|2314.5|2308.5|586
1668016800000|2022-11-09 18:00:00|2316.5|2310.5|2315|2300|2318|2312|2310.5|2299.5|846
1668042000000|2022-11-10 01:00:00|2320.9|2314.9|2328.8|2322.8|2332.3|2326.3|2318.9|2312.9|964
1668045600000|2022-11-10 02:00:00|2328.5|2322.5|2333.8|2327.8|2334.8|2328.8|2325|2319|642
1668049200000|2022-11-10 03:00:00|2333.5|2327.5|2335.3|2329.3|2339.5|2333.5|2330.8|2324.8|382
1668052800000|2022-11-10 04:00:00|2335.5|2329.5|2335|2329|2340|2334|2333.5|2327.5|309
1668056400000|2022-11-10 05:00:00|2334.5|2328.5|2336.5|2330.5|2339.5|2333.5|2330.5|2324.5|514
1668060000000|2022-11-10 06:00:00|2336.8|2330.8|2328.5|2322.5|2338|2332|2326.8|2320.8|633
1668063600000|2022-11-10 07:00:00|2328.3|2322.3|2306.6|2300.6|2329|2323|2303.9|2297.9|555
1668067200000|2022-11-10 08:00:00|2306.9|2300.9|2296.5|2290.5|2320.3|2314.3|2293.5|2287.5|793
1668070800000|2022-11-10 09:00:00|2296.3|2290.3|2289|2283|2298.5|2292.5|2278.8|2272.8|891
1668074400000|2022-11-10 10:00:00|2289.3|2283.3|2277.8|2271.8|2291|2285|2271.3|2265.3|727
1668078000000|2022-11-10 11:00:00|2278|2272|2288.5|2282.5|2291.3|2285.3|2270.3|2264.3|939
1668081600000|2022-11-10 12:00:00|2288.8|2282.8|2290.5|2284.5|2296.5|2290.5|2283.3|2277.3|922
1668085200000|2022-11-10 13:00:00|2290|2284|2337.8|2331.8|2354.5|2348.5|2287.3|2281.3|2396
1668088800000|2022-11-10 14:00:00|2337.5|2331.5|2333|2327|2347.3|2341.3|2320.3|2314.3|2117
1668092400000|2022-11-10 15:00:00|2332.8|2326.8|2339|2333|2351|2345|2330.1|2324.1|1443
1668096000000|2022-11-10 16:00:00|2338.5|2332.5|2336|2330|2343.3|2337.3|2320.5|2314.5|1096
1668099600000|2022-11-10 17:00:00|2335.8|2329.8|2327|2321|2337|2331|2320.8|2314.8|974
1668103200000|2022-11-10 18:00:00|2327.3|2321.3|2330|2315|2333.5|2327.5|2323.5|2314.3|631
1668128400000|2022-11-11 01:00:00|2336.9|2330.9|2345.5|2339.5|2349.9|2343.9|2336.6|2330.6|1178
1668132000000|2022-11-11 02:00:00|2345.3|2339.3|2355.5|2349.5|2356|2350|2344.3|2338.3|596
1668135600000|2022-11-11 03:00:00|2355.3|2349.3|2350.5|2344.5|2357.8|2351.8|2348|2342|534
1668139200000|2022-11-11 04:00:00|2349.8|2343.8|2357.5|2351.5|2358.8|2352.8|2349.3|2343.3|352
1668142800000|2022-11-11 05:00:00|2357.3|2351.3|2380.8|2374.8|2383|2377|2356.8|2350.8|992
1668146400000|2022-11-11 06:00:00|2380.5|2374.5|2365.5|2359.5|2391.3|2385.3|2361.8|2355.8|1600
1668150000000|2022-11-11 07:00:00|2365.8|2359.8|2390|2384|2394.5|2388.5|2350|2344|1073
1668153600000|2022-11-11 08:00:00|2390.3|2384.3|2407.8|2401.8|2410.8|2404.8|2376|2370|1056
1668157200000|2022-11-11 09:00:00|2408.5|2402.5|2421.8|2415.8|2454|2446.5|2403.3|2397.3|972
1668160800000|2022-11-11 10:00:00|2421.5|2415.5|2422.5|2416.5|2426|2420|2414.5|2408.5|821
1668164400000|2022-11-11 11:00:00|2422.8|2416.8|2424.5|2418.5|2428|2422|2414.3|2408.3|655
1668168000000|2022-11-11 12:00:00|2424.3|2418.3|2430.3|2424.3|2441.5|2435.5|2413.8|2407.8|1240
1668171600000|2022-11-11 13:00:00|2430.5|2424.5|2437.5|2431.5|2458|2452|2425.5|2419.5|1672
1668175200000|2022-11-11 14:00:00|2437.3|2431.3|2438.8|2432.8|2446.8|2440.8|2410.3|2404.3|1717
1668178800000|2022-11-11 15:00:00|2438.3|2432.3|2476|2470|2477.5|2471.5|2437|2431|1750
1668182400000|2022-11-11 16:00:00|2476.3|2470.3|2473|2467|2489.3|2483.3|2460.8|2454.8|1565
1668186000000|2022-11-11 17:00:00|2472.8|2466.8|2473.5|2467.5|2475.5|2469.5|2465.5|2459.5|947
1668189600000|2022-11-11 18:00:00|2474|2468|2468|2453|2479.8|2473.8|2460|2447.3|683
1668387600000|2022-11-14 01:00:00|2466.5|2451.5|2428.8|2422.8|2466.5|2451.5|2425.3|2419.3|1561
1668391200000|2022-11-14 02:00:00|2429|2423|2434.5|2428.5|2434.8|2428.8|2420.5|2413.8|672
1668394800000|2022-11-14 03:00:00|2434.8|2428.8|2451.3|2445.3|2455|2449|2433|2426.5|583
1668398400000|2022-11-14 04:00:00|2451|2445|2445.3|2439.3|2453|2447|2443.5|2437.5|289
1668402000000|2022-11-14 05:00:00|2445|2439|2422.5|2416.5|2445|2439|2420.8|2414.8|611
1668405600000|2022-11-14 06:00:00|2422|2416|2425.5|2419.5|2432|2426|2420|2414|731
1668409200000|2022-11-14 07:00:00|2425.8|2419.8|2440.3|2434.3|2442.5|2436.5|2425.5|2419.5|804
1668412800000|2022-11-14 08:00:00|2441.3|2435.3|2464.8|2458.8|2469|2463|2441|2435|1073
1668416400000|2022-11-14 09:00:00|2464.5|2458.5|2461.5|2455.5|2479.3|2473.3|2447|2441|1283
1668420000000|2022-11-14 10:00:00|2461.8|2455.8|2447|2441|2463.8|2457.8|2433.3|2427.3|893
1668423600000|2022-11-14 11:00:00|2447.3|2441.3|2448.8|2442.8|2461.3|2455.3|2440.5|2434.5|822
1668427200000|2022-11-14 12:00:00|2448.3|2442.3|2424.3|2418.3|2449|2443|2421|2415|1442
1668430800000|2022-11-14 13:00:00|2424|2418|2429.3|2423.3|2431.8|2425.8|2412|2406|1320
1668434400000|2022-11-14 14:00:00|2429|2423|2434.5|2428.5|2437.5|2431.5|2423.3|2417.3|1097
1668438000000|2022-11-14 15:00:00|2434.3|2428.3|2455.8|2449.8|2459.8|2453.8|2431.3|2425.3|1040
1668441600000|2022-11-14 16:00:00|2456|2450|2437.3|2431.3|2460.5|2454.5|2435.5|2429.5|1168
1668445200000|2022-11-14 17:00:00|2437.5|2431.5|2437.4|2431.4|2438|2432|2425|2419|738
1668448800000|2022-11-14 18:00:00|2437.1|2431.1|2449.3|2434.3|2452.8|2442.9|2435.4|2429.4|375
1668474000000|2022-11-15 01:00:00|2438.8|2432.8|2437.5|2431.5|2443.8|2437.8|2435.5|2429.5|784
1668477600000|2022-11-15 02:00:00|2437.3|2431.3|2453.5|2447.5|2455.3|2449.3|2436.3|2430.3|677
1668481200000|2022-11-15 03:00:00|2453.3|2447.3|2457.8|2451.8|2461.3|2455.3|2450|2444|403
1668484800000|2022-11-15 04:00:00|2458|2452|2451.8|2445.8|2458.3|2452.3|2448.5|2442.5|298
1668488400000|2022-11-15 05:00:00|2451.5|2445.5|2452.8|2446.8|2459.8|2453.8|2445.3|2439.3|565
1668492000000|2022-11-15 06:00:00|2452.5|2446.5|2447.8|2441.8|2453.8|2447.8|2444.5|2438.5|746
1668495600000|2022-11-15 07:00:00|2447.5|2441.5|2470.8|2464.8|2476.5|2470.5|2447.5|2441.5|868
1668499200000|2022-11-15 08:00:00|2471|2465|2468.3|2462.3|2480.5|2474.5|2455.8|2449.8|1285
1668502800000|2022-11-15 09:00:00|2468|2462|2460.3|2454.3|2477.8|2471.8|2457|2451|1271
1668506400000|2022-11-15 10:00:00|2460.8|2454.8|2456.5|2450.5|2462.5|2456.5|2451.3|2445.3|1152
1668510000000|2022-11-15 11:00:00|2456.8|2450.8|2461.5|2455.5|2467|2461|2450|2444|872
1668513600000|2022-11-15 12:00:00|2462|2456|2440.5|2434.5|2462.3|2456.3|2439.5|2433.5|892
1668517200000|2022-11-15 13:00:00|2440.8|2434.8|2451.3|2445.3|2469.5|2463.5|2435.3|2429.3|1936
1668520800000|2022-11-15 14:00:00|2451|2445|2448.5|2442.5|2457.8|2451.8|2438.5|2432.5|1575
1668524400000|2022-11-15 15:00:00|2448.8|2442.8|2446|2440|2451.8|2445.8|2426.4|2420.4|1368
1668528000000|2022-11-15 16:00:00|2445.8|2439.8|2438.8|2432.8|2452|2446|2433.3|2427.3|1186
1668531600000|2022-11-15 17:00:00|2439|2433|2444.3|2438.3|2444.3|2438.3|2434.5|2428.5|867
1668535200000|2022-11-15 18:00:00|2444.5|2438.5|2449.3|2434.3|2451.5|2438.8|2437.3|2429.8|1060
1668560400000|2022-11-16 01:00:00|2436.9|2430.9|2438.8|2432.8|2448.3|2442.3|2435.9|2429.9|1083
1668564000000|2022-11-16 02:00:00|2439|2433|2452|2446|2454|2448|2438.3|2432.3|741
1668567600000|2022-11-16 03:00:00|2452.3|2446.3|2438|2432|2453|2447|2433.8|2427.8|506
1668571200000|2022-11-16 04:00:00|2437.8|2431.8|2434.8|2428.8|2439.5|2433.5|2434.5|2428.5|397
1668574800000|2022-11-16 05:00:00|2434.5|2428.5|2445.5|2439.5|2446.8|2440.8|2434.3|2428.3|564
1668578400000|2022-11-16 06:00:00|2445.3|2439.3|2446.5|2440.5|2449.3|2443.3|2440.3|2434.3|537
1668582000000|2022-11-16 07:00:00|2446|2440|2456.5|2450.5|2461.3|2455.3|2436.8|2430.8|764
1668585600000|2022-11-16 08:00:00|2456.3|2450.3|2446.8|2440.8|2461.3|2455.3|2445|2439|924
1668589200000|2022-11-16 09:00:00|2447|2441|2431.5|2425.5|2450.8|2444.8|2430|2424|1168
1668592800000|2022-11-16 10:00:00|2431.3|2425.3|2427.3|2421.3|2436.5|2430.5|2419.4|2413.4|793
1668596400000|2022-11-16 11:00:00|2427.5|2421.5|2426.5|2420.5|2430|2424|2414.3|2408.3|707
1668600000000|2022-11-16 12:00:00|2426.3|2420.3|2427.5|2421.5|2433|2427|2420|2414|762
1668603600000|2022-11-16 13:00:00|2426.8|2420.8|2395.3|2389.3|2428.3|2422.3|2388.4|2382.4|1473
1668607200000|2022-11-16 14:00:00|2395.5|2389.5|2409.8|2403.8|2414.8|2408.8|2393|2387|1536
1668610800000|2022-11-16 15:00:00|2410|2404|2417.3|2411.3|2421.8|2415.8|2406.5|2400.5|1056
1668614400000|2022-11-16 16:00:00|2417.5|2411.5|2408.8|2402.8|2421.8|2415.8|2408.5|2402.5|875
1668618000000|2022-11-16 17:00:00|2408.5|2402.5|2408.5|2402.5|2415.5|2409.5|2408|2402|604
1668621600000|2022-11-16 18:00:00|2408.3|2402.3|2415.8|2400.8|2415.8|2408|2407.5|2399|612
1668646800000|2022-11-17 01:00:00|2414.3|2408.3|2415.8|2409.8|2420|2414|2409.5|2403.5|747
1668650400000|2022-11-17 02:00:00|2415.5|2409.5|2416.3|2410.3|2419|2413|2409.8|2403.8|607
1668654000000|2022-11-17 03:00:00|2416|2410|2412.3|2406.3|2417.3|2411.3|2412|2406|481
1668657600000|2022-11-17 04:00:00|2412.5|2406.5|2410|2404|2412.5|2406.5|2409.8|2403.8|244
1668661200000|2022-11-17 05:00:00|2410.3|2404.3|2411|2405|2414.3|2408.3|2408.8|2402.8|387
1668664800000|2022-11-17 06:00:00|2410.8|2404.8|2415|2409|2417.5|2411.5|2409.8|2403.8|568
1668668400000|2022-11-17 07:00:00|2414.8|2408.8|2417|2411|2419|2413|2410.5|2404.5|578
1668672000000|2022-11-17 08:00:00|2417.3|2411.3|2412.3|2406.3|2422|2416|2407.3|2401.3|810
1668675600000|2022-11-17 09:00:00|2412.5|2406.5|2400.8|2394.8|2412.5|2406.5|2394.8|2388.8|952
1668679200000|2022-11-17 10:00:00|2400.5|2394.5|2394.8|2388.8|2406|2400|2394.8|2388.8|487
1668682800000|2022-11-17 11:00:00|2395|2389|2396|2390|2402|2396|2388.5|2382.5|755
1668686400000|2022-11-17 12:00:00|2396.5|2390.5|2377.4|2371.4|2398.3|2392.3|2376.4|2370.4|954
1668690000000|2022-11-17 13:00:00|2378.1|2372.1|2373|2367|2389.3|2383.3|2364.8|2358.8|1513
1668693600000|2022-11-17 14:00:00|2373.3|2367.3|2382|2376|2389.8|2383.8|2370.8|2364.8|1004
1668697200000|2022-11-17 15:00:00|2381.8|2375.8|2380.5|2374.5|2400.8|2394.8|2379.3|2373.3|1005
1668700800000|2022-11-17 16:00:00|2380.8|2374.8|2394.5|2388.5|2402|2396|2379.8|2373.8|1133
1668704400000|2022-11-17 17:00:00|2394.3|2388.3|2403|2397|2403.3|2397.3|2393.3|2387.3|868
1668708000000|2022-11-17 18:00:00|2402.8|2396.8|2403.3|2388.3|2407.3|2398.6|2400.3|2388.3|463
1668733200000|2022-11-18 01:00:00|2406.9|2400.9|2399.5|2393.5|2407.4|2401.4|2391.8|2385.8|839
1668736800000|2022-11-18 02:00:00|2399.8|2393.8|2402|2396|2404.3|2398.3|2395.5|2389.5|519
1668740400000|2022-11-18 03:00:00|2402.3|2396.3|2408.5|2402.5|2410.5|2404.5|2401|2395|609
1668744000000|2022-11-18 04:00:00|2408.8|2402.8|2401|2395|2408.8|2402.8|2400.3|2394.3|396
1668747600000|2022-11-18 05:00:00|2400.8|2394.8|2402.8|2396.8|2407|2401|2398.3|2392.3|638
1668751200000|2022-11-18 06:00:00|2403|2397|2404.3|2398.3|2409.8|2403.8|2401.8|2395.8|608
1668754800000|2022-11-18 07:00:00|2403.8|2397.8|2412|2406|2412.9|2406.9|2396.8|2390.8|432
1668758400000|2022-11-18 08:00:00|2412.3|2406.3|2392.3|2386.3|2413.3|2407.3|2385|2379|962
1668762000000|2022-11-18 09:00:00|2392|2386|2385.5|2379.5|2394|2388|2379.3|2373.3|892
1668765600000|2022-11-18 10:00:00|2385.3|2379.3|2388|2382|2391.8|2385.8|2384.3|2378.3|542
1668769200000|2022-11-18 11:00:00|2387.3|2381.3|2394.3|2388.3|2400.8|2394.8|2387|2381|597
1668772800000|2022-11-18 12:00:00|2394.5|2388.5|2404|2398|2405.3|2399.3|2389.8|2383.8|952
1668776400000|2022-11-18 13:00:00|2404.3|2398.3|2426.8|2420.8|2428|2422|2402.5|2396.5|1257
1668780000000|2022-11-18 14:00:00|2427|2421|2424.3|2418.3|2427.3|2421.3|2413.5|2407.5|1214
1668783600000|2022-11-18 15:00:00|2424.5|2418.5|2423|2417|2441.6|2435.6|2418|2412|1092
1668787200000|2022-11-18 16:00:00|2422.8|2416.8|2427.8|2421.8|2438.5|2432.5|2422.8|2416.8|875
1668790800000|2022-11-18 17:00:00|2427.5|2421.5|2421.5|2415.5|2428.5|2422.5|2420.5|2414.5|633
1668794400000|2022-11-18 18:00:00|2421.8|2415.8|2422.3|2407.3|2424.3|2418|2418.5|2405.5|410
1668992400000|2022-11-21 01:00:00|2421.8|2406.8|2387|2381|2421.8|2406.8|2386|2380|944
1668996000000|2022-11-21 02:00:00|2386.8|2380.8|2388|2382|2393.5|2387.5|2384.8|2378.8|517
1668999600000|2022-11-21 03:00:00|2387.8|2381.8|2396.8|2390.8|2402|2396|2387.8|2381.8|433
1669003200000|2022-11-21 04:00:00|2396.5|2390.5|2392.5|2386.5|2398|2392|2391.8|2385.8|270
1669006800000|2022-11-21 05:00:00|2392.3|2386.3|2396|2390|2396.3|2390.3|2390.3|2384.3|427
1669010400000|2022-11-21 06:00:00|2395.8|2389.8|2400.3|2394.3|2402.5|2396.5|2392.8|2386.8|540
1669014000000|2022-11-21 07:00:00|2400|2394|2398.8|2392.8|2405|2399|2394.5|2388.5|672
1669017600000|2022-11-21 08:00:00|2399.3|2393.3|2401|2395|2408|2402|2396|2390|784
1669021200000|2022-11-21 09:00:00|2401.3|2395.3|2384.8|2378.8|2403|2397|2377.3|2371.3|826
1669024800000|2022-11-21 10:00:00|2384.5|2378.5|2384.5|2378.5|2390.3|2384.3|2382.3|2376.3|521
1669028400000|2022-11-21 11:00:00|2384|2378|2384.5|2378.5|2388|2382|2383|2377|387
1669032000000|2022-11-21 12:00:00|2384.8|2378.8|2375|2369|2388.3|2382.3|2370.6|2364.6|815
1669035600000|2022-11-21 13:00:00|2374.8|2368.8|2377.8|2371.8|2383.5|2377.5|2370.9|2364.9|930
1669039200000|2022-11-21 14:00:00|2378|2372|2364.8|2358.8|2379.5|2373.5|2361|2355|947
1669042800000|2022-11-21 15:00:00|2365|2359|2373.8|2367.8|2375.8|2369.8|2358.3|2352.3|983
1669046400000|2022-11-21 16:00:00|2373.5|2367.5|2375|2369|2384.6|2378.6|2370|2364|881
1669050000000|2022-11-21 17:00:00|2375.3|2369.3|2384.3|2378.3|2386.8|2380.8|2374|2368|741
1669053600000|2022-11-21 18:00:00|2384|2378|2389.5|2374.5|2390|2381|2383.5|2374.5|416
1669078800000|2022-11-22 01:00:00|2394|2388|2390.3|2384.3|2394.5|2388.5|2388.5|2382.5|546
1669082400000|2022-11-22 02:00:00|2390|2384|2395.3|2389.3|2395.3|2389.3|2388|2382|408
1669086000000|2022-11-22 03:00:00|2395|2389|2391|2385|2395.5|2389.5|2390|2384|220
1669089600000|2022-11-22 04:00:00|2391.8|2385.8|2394|2388|2394.5|2388.5|2391|2385|186
1669093200000|2022-11-22 05:00:00|2394.3|2388.3|2387.8|2381.8|2395.3|2389.3|2386.5|2380.5|495
1669096800000|2022-11-22 06:00:00|2387.5|2381.5|2377.3|2371.3|2390.5|2384.5|2377.3|2371.3|527
1669100400000|2022-11-22 07:00:00|2377|2371|2372.8|2366.8|2382.8|2376.8|2372.8|2366.8|600
1669104000000|2022-11-22 08:00:00|2373|2367|2389.5|2383.5|2391|2385|2373|2367|970
1669107600000|2022-11-22 09:00:00|2389.8|2383.8|2409|2403|2411.5|2405.5|2383|2377|1071
1669111200000|2022-11-22 10:00:00|2408.8|2402.8|2418.3|2412.3|2427.5|2421.5|2400.3|2394.3|848
1669114800000|2022-11-22 11:00:00|2418|2412|2417.3|2411.3|2424|2418|2411|2405|707
1669118400000|2022-11-22 12:00:00|2418.8|2412.8|2420.5|2414.5|2421.3|2415.3|2410.5|2404.5|653
1669122000000|2022-11-22 13:00:00|2420.8|2414.8|2429.5|2423.5|2432.8|2426.8|2413.9|2407.9|1163
1669125600000|2022-11-22 14:00:00|2429.8|2423.8|2425.3|2419.3|2430.3|2424.3|2419.8|2413.8|840
1669129200000|2022-11-22 15:00:00|2425.5|2419.5|2426.3|2420.3|2429|2423|2419.3|2413.3|788
1669132800000|2022-11-22 16:00:00|2426.5|2420.5|2436.5|2430.5|2436.5|2430.5|2422.3|2416.3|737
1669136400000|2022-11-22 17:00:00|2436.3|2430.3|2438.8|2432.8|2441.3|2435.3|2432.8|2426.8|739
1669140000000|2022-11-22 18:00:00|2439|2433|2444.3|2429.3|2445.5|2436.3|2438.5|2428.3|343
1669165200000|2022-11-23 01:00:00|2436.9|2430.9|2419.8|2413.8|2438.6|2432.6|2417.5|2411.5|760
1669168800000|2022-11-23 02:00:00|2419.5|2413.5|2420.8|2414.8|2424.8|2418.8|2417.3|2411.3|443
1669172400000|2022-11-23 03:00:00|2420.5|2414.5|2415.3|2409.3|2420.8|2414.8|2414.5|2408.5|454
1669176000000|2022-11-23 04:00:00|2415|2409|2415.5|2409.5|2417.8|2411.8|2414.3|2408.3|227
1669179600000|2022-11-23 05:00:00|2415.3|2409.3|2416.5|2410.5|2420.5|2414.5|2414.5|2408.5|316
1669183200000|2022-11-23 06:00:00|2416.3|2410.3|2423.3|2417.3|2425|2419|2414.8|2408.8|435
1669186800000|2022-11-23 07:00:00|2423|2417|2441.5|2435.5|2443.4|2437.4|2422.5|2416.5|511
1669190400000|2022-11-23 08:00:00|2441.3|2435.3|2418.8|2412.8|2441.8|2435.8|2416.8|2410.8|748
1669194000000|2022-11-23 09:00:00|2419|2413|2406.3|2400.3|2421.3|2415.3|2404.3|2398.3|686
1669197600000|2022-11-23 10:00:00|2405.8|2399.8|2396.3|2390.3|2410|2404|2394|2388|527
1669201200000|2022-11-23 11:00:00|2396|2390|2399.5|2393.5|2403.5|2397.5|2391.3|2385.3|502
1669204800000|2022-11-23 12:00:00|2399.8|2393.8|2393.6|2387.6|2405.3|2399.3|2392.4|2386.4|638
1669208400000|2022-11-23 13:00:00|2393.4|2387.4|2406.3|2400.3|2407.3|2401.3|2393.1|2387.1|1326
1669212000000|2022-11-23 14:00:00|2406|2400|2415|2409|2418.5|2412.5|2403.8|2397.8|921
1669215600000|2022-11-23 15:00:00|2414.8|2408.8|2408.3|2402.3|2418.3|2412.3|2406.3|2400.3|1030
1669219200000|2022-11-23 16:00:00|2408.5|2402.5|2397|2391|2411.8|2405.8|2396.3|2390.3|759
1669222800000|2022-11-23 17:00:00|2396.8|2390.8|2393.5|2387.5|2401|2395|2392|2386|528
1669226400000|2022-11-23 18:00:00|2393.8|2387.8|2400|2385|2400|2393.1|2393|2383|563
1669251600000|2022-11-24 01:00:00|2405|2399|2418.5|2412.5|2420.8|2414.8|2404.5|2398.5|768
1669255200000|2022-11-24 02:00:00|2418.3|2412.3|2421|2415|2421.5|2415.5|2414|2408|302
1669258800000|2022-11-24 03:00:00|2421.3|2415.3|2421.3|2415.3|2421.5|2415.5|2416.3|2410.3|416
1669262400000|2022-11-24 04:00:00|2421|2415|2421.5|2415.5|2421.8|2415.8|2420|2414|88
1669266000000|2022-11-24 05:00:00|2421.8|2415.8|2421.8|2415.8|2424|2418|2418.8|2412.8|272
1669269600000|2022-11-24 06:00:00|2421.5|2415.5|2414.8|2408.8|2423.3|2417.3|2413.8|2407.8|468
1669273200000|2022-11-24 07:00:00|2414.3|2408.3|2407.3|2401.3|2416.5|2410.5|2404.3|2398.3|435
1669276800000|2022-11-24 08:00:00|2406.8|2400.8|2406.5|2400.5|2409|2403|2399.1|2393.1|648
1669280400000|2022-11-24 09:00:00|2406.3|2400.3|2397.3|2391.3|2410.8|2404.8|2394.3|2388.3|602
1669284000000|2022-11-24 10:00:00|2397|2391|2389.5|2383.5|2402|2396|2386.5|2380.5|508
1669287600000|2022-11-24 11:00:00|2389.8|2383.8|2394.3|2388.3|2399.3|2393.3|2388.5|2382.5|438
1669291200000|2022-11-24 12:00:00|2394|2388|2380.5|2374.5|2396.5|2390.5|2377.3|2371.3|693
1669294800000|2022-11-24 13:00:00|2380.3|2374.3|2385|2379|2391|2385|2380.3|2374.3|821
1669298400000|2022-11-24 14:00:00|2384.8|2378.8|2384.3|2378.3|2390.5|2384.5|2382|2376|489
1669302000000|2022-11-24 15:00:00|2384|2378|2381.3|2375.3|2386.8|2380.8|2377.5|2371.5|420
1669305600000|2022-11-24 16:00:00|2381.5|2375.5|2374.8|2368.8|2383.5|2377.5|2368|2362|500
1669309200000|2022-11-24 17:00:00|2375|2369|2375.4|2369.4|2378.8|2372.8|2373.3|2367.3|259
1669312800000|2022-11-24 18:00:00|2375.1|2369.1|2378.3|2363.3|2379.5|2370.1|2372.1|2363.3|117
1669338000000|2022-11-25 01:00:00|2378|2372|2386.5|2380.5|2387|2381|2374|2368|492
1669341600000|2022-11-25 02:00:00|2386.8|2380.8|2387.3|2381.3|2389.3|2383.3|2385.5|2379.5|361
1669345200000|2022-11-25 03:00:00|2387.5|2381.5|2387.8|2381.8|2390.8|2384.8|2385.5|2379.5|225
1669348800000|2022-11-25 04:00:00|2388|2382|2391.3|2385.3|2391.5|2385.5|2386|2380|149
1669352400000|2022-11-25 05:00:00|2391|2385|2386.3|2380.3|2392.3|2386.3|2384.8|2378.8|312
1669356000000|2022-11-25 06:00:00|2386|2380|2384.3|2378.3|2388.8|2382.8|2380.5|2374.5|316
1669359600000|2022-11-25 07:00:00|2384.5|2378.5|2385|2379|2388.3|2382.3|2377.8|2371.8|490
1669363200000|2022-11-25 08:00:00|2384.8|2378.8|2387|2381|2389.8|2383.8|2378.8|2372.8|519
1669366800000|2022-11-25 09:00:00|2387.5|2381.5|2389.8|2383.8|2398|2392|2382.8|2376.8|823
1669370400000|2022-11-25 10:00:00|2389.5|2383.5|2387.5|2381.5|2395.5|2389.5|2385|2379|545
1669374000000|2022-11-25 11:00:00|2387.3|2381.3|2388.3|2382.3|2390|2384|2379.5|2373.5|493
1669377600000|2022-11-25 12:00:00|2388.5|2382.5|2379.3|2373.3|2389|2383|2370.3|2364.3|753
1669381200000|2022-11-25 13:00:00|2378.8|2372.8|2368.8|2362.8|2382.3|2376.3|2360.8|2354.8|981
1669384800000|2022-11-25 14:00:00|2368.5|2362.5|2368.5|2362.5|2372.3|2366.3|2351.3|2345.3|1228
1669388400000|2022-11-25 15:00:00|2368.3|2362.3|2372.3|2366.3|2375.3|2369.3|2359.3|2353.3|697
1669392000000|2022-11-25 16:00:00|2372.5|2366.5|2375.3|2369.3|2376.8|2370.8|2362|2356|670
1669395600000|2022-11-25 17:00:00|2375.5|2369.5|2370|2364|2375.5|2369.5|2366|2360|433
1669399200000|2022-11-25 18:00:00|2370.3|2364.3|2373.3|2358.3|2373.3|2365|2367.8|2358.3|221
1669597200000|2022-11-28 01:00:00|2373.5|2358.5|2345.8|2339.8|2373.5|2358.5|2343|2337|551
1669600800000|2022-11-28 02:00:00|2345.5|2339.5|2359.5|2353.5|2361.3|2355.3|2344.3|2338.3|373
1669604400000|2022-11-28 03:00:00|2359.3|2353.3|2344.3|2338.3|2359.8|2353.8|2342.5|2336.5|260
1669608000000|2022-11-28 04:00:00|2344|2338|2346.5|2340.5|2349.5|2343.5|2341.5|2335.5|142
1669611600000|2022-11-28 05:00:00|2346.3|2340.3|2343.3|2337.3|2346.8|2340.8|2341.3|2335.3|232
1669615200000|2022-11-28 06:00:00|2343|2337|2351.8|2345.8|2357|2351|2342.8|2336.8|334
1669618800000|2022-11-28 07:00:00|2352|2346|2352.5|2346.5|2355.8|2349.8|2343.8|2337.8|377
1669622400000|2022-11-28 08:00:00|2352.3|2346.3|2364|2358|2369|2363|2352.3|2346.3|519
1669626000000|2022-11-28 09:00:00|2363.8|2357.8|2358.3|2352.3|2366.3|2360.3|2356|2350|659
1669629600000|2022-11-28 10:00:00|2358.5|2352.5|2356.5|2350.5|2364.8|2358.8|2356|2350|378
1669633200000|2022-11-28 11:00:00|2356.3|2350.3|2361|2355|2364.8|2358.8|2356.3|2350.3|509
1669636800000|2022-11-28 12:00:00|2361.3|2355.3|2353.3|2347.3|2366|2360|2350.5|2344.5|614
1669640400000|2022-11-28 13:00:00|2353|2347|2375|2369|2375.5|2369.5|2351.8|2345.8|1174
1669644000000|2022-11-28 14:00:00|2374.8|2368.8|2367|2361|2374.8|2368.8|2360|2354|1417
1669647600000|2022-11-28 15:00:00|2366.5|2360.5|2362.8|2356.8|2371.5|2365.5|2359|2353|980
1669651200000|2022-11-28 16:00:00|2363|2357|2379.3|2373.3|2379.5|2373.5|2359|2353|769
1669654800000|2022-11-28 17:00:00|2379|2373|2375.4|2369.4|2381.8|2375.8|2374.3|2368.3|887
1669658400000|2022-11-28 18:00:00|2375.6|2369.6|2381|2366|2381.8|2370.1|2372.9|2363.8|314
1669683600000|2022-11-29 01:00:00|2375.5|2369.5|2390.3|2384.3|2390.3|2384.3|2372|2366|743
1669687200000|2022-11-29 02:00:00|2390.5|2384.5|2388.3|2382.3|2391|2385|2386.3|2380.3|441
1669690800000|2022-11-29 03:00:00|2388.5|2382.5|2394|2388|2395.8|2389.8|2387.8|2381.8|438
1669694400000|2022-11-29 04:00:00|2393.8|2387.8|2400.8|2394.8|2402|2396|2392.8|2386.8|286
1669698000000|2022-11-29 05:00:00|2401|2395|2403.3|2397.3|2406.5|2400.5|2400|2394|617
1669701600000|2022-11-29 06:00:00|2403|2397|2405.8|2399.8|2406.5|2400.5|2398.5|2392.5|638
1669705200000|2022-11-29 07:00:00|2405.5|2399.5|2392.8|2386.8|2409|2403|2391|2385|894
1669708800000|2022-11-29 08:00:00|2393|2387|2387.8|2381.8|2404|2398|2380.5|2374.5|912
1669712400000|2022-11-29 09:00:00|2387.5|2381.5|2382.3|2376.3|2390.5|2384.5|2378.3|2372.3|742
1669716000000|2022-11-29 10:00:00|2382|2376|2377.3|2371.3|2387.5|2381.5|2376.3|2370.3|509
1669719600000|2022-11-29 11:00:00|2377.8|2371.8|2372.3|2366.3|2382.5|2376.5|2369.8|2363.8|471
1669723200000|2022-11-29 12:00:00|2372.5|2366.5|2380.8|2374.8|2381.8|2375.8|2369.5|2363.5|787
1669726800000|2022-11-29 13:00:00|2381.3|2375.3|2382.3|2376.3|2383.8|2377.8|2375.8|2369.8|1250
1669730400000|2022-11-29 14:00:00|2382.5|2376.5|2380.3|2374.3|2384.5|2378.5|2377|2371|1027
1669734000000|2022-11-29 15:00:00|2380.5|2374.5|2387.5|2381.5|2388.8|2382.8|2378.5|2372.5|893
1669737600000|2022-11-29 16:00:00|2387.3|2381.3|2381.3|2375.3|2390|2384|2380.5|2374.5|832
1669741200000|2022-11-29 17:00:00|2381|2375|2381.1|2375.1|2385.8|2379.8|2380.8|2374.8|416
1669744800000|2022-11-29 18:00:00|2380.9|2374.9|2387.8|2372.8|2387.8|2377.6|2380.9|2371.5|257
1669770000000|2022-11-30 01:00:00|2380.5|2374.5|2381.8|2375.8|2386.5|2380.5|2378.3|2372.3|560
1669773600000|2022-11-30 02:00:00|2382|2376|2381.8|2375.8|2384|2378|2379.5|2373.5|358
1669777200000|2022-11-30 03:00:00|2381.5|2375.5|2379.3|2373.3|2382.3|2376.3|2375.8|2369.8|305
1669780800000|2022-11-30 04:00:00|2378.8|2372.8|2381.5|2375.5|2384|2378|2377.8|2371.8|185
1669784400000|2022-11-30 05:00:00|2381.3|2375.3|2378.3|2372.3|2385|2379|2378.3|2372.3|461
1669788000000|2022-11-30 06:00:00|2378|2372|2379.8|2373.8|2382.3|2376.3|2376.5|2370.5|271
1669791600000|2022-11-30 07:00:00|2379.5|2373.5|2384.8|2378.8|2388|2382|2379.5|2373.5|381
1669795200000|2022-11-30 08:00:00|2384.5|2378.5|2386.3|2380.3|2388|2382|2380.3|2374.3|613
1669798800000|2022-11-30 09:00:00|2386.5|2380.5|2407.8|2401.8|2417.8|2411.8|2385.5|2379.5|992
1669802400000|2022-11-30 10:00:00|2408.5|2402.5|2429|2423|2434.6|2428.6|2407.8|2401.8|877
1669806000000|2022-11-30 11:00:00|2429.3|2423.3|2430.5|2424.5|2437.3|2431.3|2421.3|2415.3|748
1669809600000|2022-11-30 12:00:00|2430.3|2424.3|2424.3|2418.3|2434.8|2428.8|2418.3|2412.3|822
1669813200000|2022-11-30 13:00:00|2424.5|2418.5|2429.5|2423.5|2432.8|2426.8|2419|2413|1525
1669816800000|2022-11-30 14:00:00|2429.8|2423.8|2432.3|2426.3|2441.5|2435.5|2424.5|2418.5|1457
1669820400000|2022-11-30 15:00:00|2432.5|2426.5|2453.3|2447.3|2454.3|2448.3|2425.3|2419.3|1552
1669824000000|2022-11-30 16:00:00|2453|2447|2472.5|2466.5|2484|2478|2451.3|2445.3|1389
1669827600000|2022-11-30 17:00:00|2472|2466|2486.5|2480.5|2487.3|2481.3|2472|2466|796
1669831200000|2022-11-30 18:00:00|2486.3|2480.3|2503|2488|2505.3|2493.4|2474|2468|1109
1669856400000|2022-12-01 01:00:00|2501|2495|2489.3|2483.3|2507|2501|2486.8|2480.8|849
1669860000000|2022-12-01 02:00:00|2489|2483|2481.8|2475.8|2490.3|2484.3|2476.3|2470.3|1514
1669863600000|2022-12-01 03:00:00|2482.3|2476.3|2486.8|2480.8|2488.3|2482.3|2479|2473|1015
1669867200000|2022-12-01 04:00:00|2487|2481|2477.8|2471.8|2487.3|2481.3|2476.5|2470.5|330
1669870800000|2022-12-01 05:00:00|2478|2472|2476.5|2470.5|2483.8|2477.8|2474.8|2468.8|528
1669874400000|2022-12-01 06:00:00|2476.8|2470.8|2481.3|2475.3|2488.5|2482.5|2474|2468|688
1669878000000|2022-12-01 07:00:00|2481.5|2475.5|2516.8|2505.3|2530|2524|2478.8|2472.8|872
1669881600000|2022-12-01 08:00:00|2507.8|2501.8|2487.3|2481.3|2514.8|2508.8|2484.5|2478.5|1093
1669885200000|2022-12-01 09:00:00|2487.5|2481.5|2491.8|2485.8|2497.5|2491.5|2481.8|2475.8|757
1669888800000|2022-12-01 10:00:00|2492|2486|2484|2478|2493.8|2487.8|2483|2477|680
1669892400000|2022-12-01 11:00:00|2484.3|2478.3|2480.5|2474.5|2488.8|2482.8|2477|2471|620
1669896000000|2022-12-01 12:00:00|2480.8|2474.8|2465.8|2459.8|2481.5|2475.5|2457.5|2451.5|782
1669899600000|2022-12-01 13:00:00|2466|2460|2493.5|2487.5|2495|2489|2464.5|2458.5|2084
1669903200000|2022-12-01 14:00:00|2493.8|2487.8|2515|2509|2515|2509|2488.3|2482.3|1509
1669906800000|2022-12-01 15:00:00|2515.3|2509.3|2517.3|2511.3|2524|2518|2504|2498|2307
1669910400000|2022-12-01 16:00:00|2517.5|2511.5|2492|2486|2520.8|2514.8|2478.3|2472.3|1921
1669914000000|2022-12-01 17:00:00|2492.3|2486.3|2486.3|2480.3|2492.3|2486.3|2482|2476|875
1669917600000|2022-12-01 18:00:00|2485.5|2479.5|2481.5|2466.5|2486.5|2480.5|2476.3|2465.8|491
1669942800000|2022-12-02 01:00:00|2483.4|2477.4|2482.5|2476.5|2491.8|2485.8|2478.8|2472.8|884
1669946400000|2022-12-02 02:00:00|2482.8|2476.8|2490.8|2484.8|2491.8|2485.8|2482.5|2476.5|569
1669950000000|2022-12-02 03:00:00|2491|2485|2499.3|2493.3|2501|2495|2490.5|2484.5|580
1669953600000|2022-12-02 04:00:00|2499.5|2493.5|2499.8|2493.8|2500.8|2494.8|2498.8|2492.8|198
1669957200000|2022-12-02 05:00:00|2499.5|2493.5|2507.5|2501.5|2510.8|2504.8|2499|2493|523
1669960800000|2022-12-02 06:00:00|2507.3|2501.3|2503.8|2497.8|2510.8|2504.8|2499.8|2493.8|828
1669964400000|2022-12-02 07:00:00|2504|2498|2502.3|2496.3|2514.5|2508.5|2500|2494|545
1669968000000|2022-12-02 08:00:00|2502|2496|2479|2473|2508.8|2502.8|2477.3|2471.3|1009
1669971600000|2022-12-02 09:00:00|2479.3|2473.3|2488.8|2482.8|2498.1|2492.1|2478.5|2472.5|925
1669975200000|2022-12-02 10:00:00|2488.5|2482.5|2476.8|2470.8|2489.8|2483.8|2475.5|2469.5|678
1669978800000|2022-12-02 11:00:00|2476.5|2470.5|2479|2473|2482.3|2476.3|2476.3|2470.3|422
1669982400000|2022-12-02 12:00:00|2479.3|2473.3|2481.4|2475.4|2498.3|2492.3|2477.3|2471.3|748
1669986000000|2022-12-02 13:00:00|2481.9|2475.9|2462.8|2456.8|2486|2480|2448.3|2442.3|2308
1669989600000|2022-12-02 14:00:00|2462.5|2456.5|2478|2472|2479.3|2473.3|2450.3|2444.3|1441
1669993200000|2022-12-02 15:00:00|2477.8|2471.8|2480|2474|2482.8|2476.8|2468.5|2462.5|1265
1669996800000|2022-12-02 16:00:00|2480.3|2474.3|2560|2554|2568.8|2562.8|2478.8|2472.8|1530
1670000400000|2022-12-02 17:00:00|2559.5|2553.5|2543.6|2537.6|2559.8|2553.8|2543.1|2537.1|757
1670004000000|2022-12-02 18:00:00|2543.4|2537.4|2566|2551|2570|2559.6|2542.6|2536.6|581
1670202000000|2022-12-05 01:00:00|2566.3|2551.3|2566.3|2560.3|2571.8|2565.8|2557.5|2551.3|857
1670205600000|2022-12-05 02:00:00|2566|2560|2572.3|2566.3|2574.8|2568.8|2565|2559|407
1670209200000|2022-12-05 03:00:00|2572|2566|2572.3|2566.3|2573.5|2567.5|2567.8|2561.8|188
1670212800000|2022-12-05 04:00:00|2572.5|2566.5|2565.5|2559.5|2572.5|2566.5|2562.5|2556.5|231
1670216400000|2022-12-05 05:00:00|2565.3|2559.3|2567.3|2561.3|2573.3|2567.3|2561|2555|417
1670220000000|2022-12-05 06:00:00|2567|2561|2569|2563|2570|2564|2553|2547|546
1670223600000|2022-12-05 07:00:00|2569.3|2563.3|2579.3|2573.3|2579.3|2573.3|2566|2560|601
1670227200000|2022-12-05 08:00:00|2579.5|2573.5|2559.5|2553.5|2579.5|2573.5|2559|2553|889
1670230800000|2022-12-05 09:00:00|2559.3|2553.3|2536.8|2530.8|2562.5|2556.5|2530.5|2524.5|909
1670234400000|2022-12-05 10:00:00|2537|2531|2515.3|2509.3|2540.3|2534.3|2515|2509|657
1670238000000|2022-12-05 11:00:00|2514.3|2508.3|2532.5|2526.5|2532.5|2526.5|2507.3|2501.3|655
1670241600000|2022-12-05 12:00:00|2531.5|2525.5|2522.3|2516.3|2533.3|2527.3|2518|2512|932
1670245200000|2022-12-05 13:00:00|2522|2516|2529.3|2523.3|2532.3|2526.3|2515.5|2509.5|1105
1670248800000|2022-12-05 14:00:00|2529.5|2523.5|2562|2556|2565.8|2559.8|2525|2519|1111
1670252400000|2022-12-05 15:00:00|2561.8|2555.8|2549|2543|2564.5|2558.5|2543.8|2537.8|1478
1670256000000|2022-12-05 16:00:00|2549.3|2543.3|2512.3|2506.3|2549.3|2543.3|2512.3|2506.3|1140
1670259600000|2022-12-05 17:00:00|2512|2506|2512.1|2506.1|2517.3|2511.3|2510|2504|759
1670263200000|2022-12-05 18:00:00|2511.9|2505.9|2513.8|2498.8|2514.5|2506.1|2505.9|2498.8|496
1670288400000|2022-12-06 01:00:00|2507|2501|2513.8|2507.8|2516.3|2510.3|2506.8|2500.8|658
1670292000000|2022-12-06 02:00:00|2513.5|2507.5|2519.8|2513.8|2523|2517|2511|2505|747
1670295600000|2022-12-06 03:00:00|2520|2514|2510.8|2504.8|2521.8|2515.8|2510.3|2504.3|320
1670299200000|2022-12-06 04:00:00|2510.5|2504.5|2512.3|2506.3|2515.5|2509.5|2506|2500|262
1670302800000|2022-12-06 05:00:00|2512|2506|2519.5|2513.5|2522.8|2516.8|2510.3|2504.3|319
1670306400000|2022-12-06 06:00:00|2519.3|2513.3|2498.3|2492.3|2519.3|2513.3|2483.5|2476.3|750
1670310000000|2022-12-06 07:00:00|2499.3|2493.3|2515.8|2509.8|2518.5|2512.5|2499.3|2493.3|561
1670313600000|2022-12-06 08:00:00|2516|2510|2498.8|2492.8|2518.3|2512.3|2495|2489|815
1670317200000|2022-12-06 09:00:00|2497.3|2491.3|2486.5|2480.5|2498.3|2492.3|2480|2474|1049
1670320800000|2022-12-06 10:00:00|2486.3|2480.3|2492.5|2486.5|2495.8|2489.8|2485.8|2479.8|585
1670324400000|2022-12-06 11:00:00|2492.8|2486.8|2497.3|2491.3|2504.5|2498.5|2491|2485|530
1670328000000|2022-12-06 12:00:00|2497|2491|2496.3|2490.3|2499.5|2493.5|2482.3|2476.3|889
1670331600000|2022-12-06 13:00:00|2495.5|2489.5|2501.5|2495.5|2507.8|2501.8|2489.8|2483.8|1184
1670335200000|2022-12-06 14:00:00|2501|2495|2523.5|2517.5|2532.5|2526.5|2500|2494|1508
1670338800000|2022-12-06 15:00:00|2523.3|2517.3|2507.8|2501.8|2526.3|2520.3|2507.3|2501.3|1262
1670342400000|2022-12-06 16:00:00|2507.5|2501.5|2507|2501|2516.3|2510.3|2503.5|2497.5|1125
1670346000000|2022-12-06 17:00:00|2507.3|2501.3|2508.8|2502.8|2512.3|2506.3|2503|2497|724
1670349600000|2022-12-06 18:00:00|2508.3|2502.3|2510.3|2495.3|2512|2504.3|2504|2494.8|634
1670374800000|2022-12-07 01:00:00|2503.3|2497.3|2509|2503|2509.5|2503.5|2501.5|2495.5|1010
1670378400000|2022-12-07 02:00:00|2508.3|2502.3|2506.5|2500.5|2509.5|2503.5|2503|2497|875
1670382000000|2022-12-07 03:00:00|2506.3|2500.3|2504.5|2498.5|2506.5|2500.5|2499|2493|557
1670385600000|2022-12-07 04:00:00|2504.3|2498.3|2501.5|2495.5|2505|2499|2499.8|2493.8|274
1670389200000|2022-12-07 05:00:00|2501.8|2495.8|2501|2495|2511.5|2505.5|2500.5|2494.5|749
1670392800000|2022-12-07 06:00:00|2500.8|2494.8|2494.8|2488.8|2502|2496|2490.8|2484.8|1099
1670396400000|2022-12-07 07:00:00|2494.5|2488.5|2497|2491|2497|2491|2487.3|2481.3|719
1670400000000|2022-12-07 08:00:00|2497.8|2491.8|2495.5|2489.5|2503.8|2497.8|2483.8|2477.8|941
1670403600000|2022-12-07 09:00:00|2495.8|2489.8|2485|2479|2500|2494|2478.3|2472.3|877
1670407200000|2022-12-07 10:00:00|2485.3|2479.3|2481.3|2475.3|2488.9|2482.9|2468|2462|861
1670410800000|2022-12-07 11:00:00|2481.5|2475.5|2489.8|2483.8|2490.5|2484.5|2477|2471|559
1670414400000|2022-12-07 12:00:00|2489.5|2483.5|2484.4|2478.4|2502.5|2496.5|2480.3|2474.3|919
1670418000000|2022-12-07 13:00:00|2484.6|2478.6|2494.8|2488.8|2497.5|2491.5|2484.6|2478.6|1257
1670421600000|2022-12-07 14:00:00|2495|2489|2507.8|2501.8|2515|2509|2492.3|2486.3|1758
1670425200000|2022-12-07 15:00:00|2507.5|2501.5|2508.3|2502.3|2511.8|2505.8|2499|2493|1960
1670428800000|2022-12-07 16:00:00|2508|2502|2490.5|2484.5|2508.5|2502.5|2484.5|2478.5|1606
1670432400000|2022-12-07 17:00:00|2490.3|2484.3|2496.8|2490.8|2507|2501|2488.3|2482.3|1060
1670436000000|2022-12-07 18:00:00|2495.5|2489.5|2511.5|2496.5|2514.5|2508.5|2493|2487|713
1670461200000|2022-12-08 01:00:00|2493.4|2487.4|2503.8|2497.8|2505|2499|2491.9|2485.9|735
1670464800000|2022-12-08 02:00:00|2504|2498|2502.3|2496.3|2505.3|2499.3|2497.3|2491.3|661
1670468400000|2022-12-08 03:00:00|2502.5|2496.5|2499.3|2493.3|2503|2497|2497.8|2491.8|441
1670472000000|2022-12-08 04:00:00|2499|2493|2495.3|2489.3|2499|2493|2491|2485|282
1670475600000|2022-12-08 05:00:00|2495.5|2489.5|2498|2492|2501.8|2495.8|2493.8|2487.8|298
1670479200000|2022-12-08 06:00:00|2497.8|2491.8|2502.8|2496.8|2507.3|2501.3|2491.8|2485.8|581
1670482800000|2022-12-08 07:00:00|2502.5|2496.5|2499.8|2493.8|2508.5|2502.5|2498.5|2492.5|441
1670486400000|2022-12-08 08:00:00|2499.5|2493.5|2511.5|2505.5|2515.5|2509.5|2497.3|2491.3|845
1670490000000|2022-12-08 09:00:00|2511.8|2505.8|2491.3|2485.3|2511.8|2505.8|2486|2480|680
1670493600000|2022-12-08 10:00:00|2491.5|2485.5|2492.5|2486.5|2497.3|2491.3|2489|2483|487
1670497200000|2022-12-08 11:00:00|2492.3|2486.3|2489.5|2483.5|2494|2488|2487.5|2481.5|416
1670500800000|2022-12-08 12:00:00|2489.3|2483.3|2501|2495|2505.5|2499.5|2488.3|2482.3|804
1670504400000|2022-12-08 13:00:00|2501.3|2495.3|2523.3|2517.3|2524|2518|2500.5|2494.5|1313
1670508000000|2022-12-08 14:00:00|2524|2518|2530.8|2524.8|2532.3|2526.3|2519|2513|1365
1670511600000|2022-12-08 15:00:00|2531|2525|2517.5|2511.5|2533.3|2527.3|2514.3|2508.3|1206
1670515200000|2022-12-08 16:00:00|2517.8|2511.8|2508.3|2502.3|2521|2515|2501|2495|1189
1670518800000|2022-12-08 17:00:00|2508.5|2502.5|2506.5|2500.5|2511.8|2505.8|2504.5|2498.5|1073
1670522400000|2022-12-08 18:00:00|2506.8|2500.8|2507.3|2492.3|2510|2504|2499|2491.5|623
1670547600000|2022-12-09 01:00:00|2504|2498|2497.8|2491.8|2505.4|2499.4|2497|2491|862
1670551200000|2022-12-09 02:00:00|2497.5|2491.5|2506|2500|2506.5|2500.5|2496.3|2490.3|500
1670554800000|2022-12-09 03:00:00|2506.5|2500.5|2507.3|2501.3|2509|2503|2505.8|2499.8|471
1670558400000|2022-12-09 04:00:00|2507.5|2501.5|2511|2505|2511.5|2505.5|2507.3|2501.3|270
1670562000000|2022-12-09 05:00:00|2510.8|2504.8|2514.3|2508.3|2516.5|2510.5|2507.8|2501.8|581
1670565600000|2022-12-09 06:00:00|2514.5|2508.5|2517|2511|2518.3|2512.3|2510.8|2504.8|612
1670569200000|2022-12-09 07:00:00|2516.8|2510.8|2512.8|2506.8|2519.8|2513.8|2508|2502|435
1670572800000|2022-12-09 08:00:00|2512.5|2506.5|2497.3|2491.3|2515.5|2509.5|2496.8|2490.8|659
1670576400000|2022-12-09 09:00:00|2497|2491|2489.5|2483.5|2499.3|2493.3|2484|2478|785
1670580000000|2022-12-09 10:00:00|2489.3|2483.3|2484.5|2478.5|2496.3|2490.3|2481|2475|522
1670583600000|2022-12-09 11:00:00|2484.8|2478.8|2490.3|2484.3|2491.8|2485.8|2481|2475|468
1670587200000|2022-12-09 12:00:00|2490.5|2484.5|2490.4|2484.4|2501.8|2495.8|2486.6|2480.6|639
1670590800000|2022-12-09 13:00:00|2490.3|2484.3|2497.3|2491.3|2497.8|2491.8|2478.8|2472.8|1761
1670594400000|2022-12-09 14:00:00|2497|2491|2487.8|2481.8|2506.3|2500.3|2487.8|2481.8|1294
1670598000000|2022-12-09 15:00:00|2488|2482|2485.5|2479.5|2496|2490|2483|2477|1367
1670601600000|2022-12-09 16:00:00|2485.8|2479.8|2483.3|2477.3|2496.5|2490.5|2482.5|2476.5|938
1670605200000|2022-12-09 17:00:00|2483|2477|2484.3|2478.3|2488|2482|2482.5|2476.5|781
1670608800000|2022-12-09 18:00:00|2484|2478|2479.8|2464.8|2484.3|2478.3|2476.3|2463.8|521
1670806800000|2022-12-12 01:00:00|2480.3|2465.3|2447.3|2441.3|2480.3|2465.3|2444.8|2438.8|1052
1670810400000|2022-12-12 02:00:00|2447|2441|2453.3|2447.3|2457|2451|2446|2440|476
1670814000000|2022-12-12 03:00:00|2453.5|2447.5|2442.8|2436.8|2453.5|2447.5|2439.8|2433.8|329
1670817600000|2022-12-12 04:00:00|2442.5|2436.5|2449.5|2443.5|2449.5|2443.5|2437.5|2431.5|185
1670821200000|2022-12-12 05:00:00|2449.3|2443.3|2448.3|2442.3|2454.3|2448.3|2445|2439|357
1670824800000|2022-12-12 06:00:00|2448|2442|2454.3|2448.3|2455.8|2449.8|2446.8|2440.8|240
1670828400000|2022-12-12 07:00:00|2454|2448|2469.1|2463.1|2469.3|2463.3|2452.8|2446.8|474
1670832000000|2022-12-12 08:00:00|2468.1|2462.1|2460.8|2454.8|2468.9|2462.9|2455.5|2449.5|563
1670835600000|2022-12-12 09:00:00|2460.3|2454.3|2449|2443|2460.3|2454.3|2444.5|2438.5|748
1670839200000|2022-12-12 10:00:00|2448.8|2442.8|2448.3|2442.3|2456|2450|2445.5|2439.5|506
1670842800000|2022-12-12 11:00:00|2448|2442|2453.8|2447.8|2459.3|2453.3|2446.5|2440.5|413
1670846400000|2022-12-12 12:00:00|2453.5|2447.5|2436|2430|2456.5|2450.5|2434|2428|695
1670850000000|2022-12-12 13:00:00|2435.8|2429.8|2433|2427|2441.8|2435.8|2425.3|2419.3|949
1670853600000|2022-12-12 14:00:00|2432.8|2426.8|2425.3|2419.3|2445|2439|2425.3|2419.3|1227
1670857200000|2022-12-12 15:00:00|2425|2419|2426|2420|2430.5|2424.5|2419.3|2413.3|959
1670860800000|2022-12-12 16:00:00|2425.8|2419.8|2414.5|2408.5|2426.3|2420.3|2406|2400|950
1670864400000|2022-12-12 17:00:00|2414.8|2408.8|2415|2409|2416.3|2410.3|2412.5|2406.5|593
1670868000000|2022-12-12 18:00:00|2415.3|2409.3|2420.3|2405.3|2421|2411.3|2413|2404.3|854
1670893200000|2022-12-13 01:00:00|2419|2413|2428.5|2422.5|2431|2425|2416.1|2410.1|726
1670896800000|2022-12-13 02:00:00|2428.3|2422.3|2431.5|2425.5|2432.3|2426.3|2427.8|2421.8|404
1670900400000|2022-12-13 03:00:00|2431.3|2425.3|2424.8|2418.8|2432|2426|2423.8|2417.8|290
1670904000000|2022-12-13 04:00:00|2424.5|2418.5|2427.8|2421.8|2427.8|2421.8|2423.8|2417.8|219
1670907600000|2022-12-13 05:00:00|2428.3|2422.3|2428.3|2422.3|2430.5|2424.5|2427.3|2421.3|335
1670911200000|2022-12-13 06:00:00|2428|2422|2428.5|2422.5|2428.8|2422.8|2423.5|2417.5|366
1670914800000|2022-12-13 07:00:00|2428|2422|2423.8|2417.8|2430|2424|2422.8|2416.8|390
1670918400000|2022-12-13 08:00:00|2423.5|2417.5|2423.8|2417.8|2426.6|2420.6|2419.3|2413.3|566
1670922000000|2022-12-13 09:00:00|2424|2418|2415.5|2409.5|2433.4|2427.4|2410.8|2404.8|778
1670925600000|2022-12-13 10:00:00|2415.3|2409.3|2421.5|2415.5|2431.5|2425.5|2412.8|2406.8|630
1670929200000|2022-12-13 11:00:00|2421.8|2415.8|2416|2410|2425.8|2419.8|2415.5|2409.5|511
1670932800000|2022-12-13 12:00:00|2415.5|2409.5|2429.3|2423.3|2432|2426|2414.8|2408.8|944
1670936400000|2022-12-13 13:00:00|2429|2423|2466.3|2460.3|2473.6|2467.6|2428|2422|2367
1670940000000|2022-12-13 14:00:00|2466.5|2460.5|2477|2471|2485.8|2479.8|2466|2460|1791
1670943600000|2022-12-13 15:00:00|2477.3|2471.3|2473.3|2467.3|2482|2476|2459.8|2453.8|1822
1670947200000|2022-12-13 16:00:00|2473.5|2467.5|2462.8|2456.8|2487|2481|2459.3|2453.3|1690
1670950800000|2022-12-13 17:00:00|2463|2457|2455.4|2449.4|2464.5|2458.5|2449.5|2443.5|1397
1670954400000|2022-12-13 18:00:00|2455.1|2449.1|2461.8|2446.8|2465.5|2455.1|2454.9|2446.8|715
1670979600000|2022-12-14 01:00:00|2456.5|2450.5|2465.8|2459.8|2466.8|2460.8|2454.3|2448.3|609
1670983200000|2022-12-14 02:00:00|2465.5|2459.5|2460|2454|2470|2464|2459.8|2453.8|428
1670986800000|2022-12-14 03:00:00|2459.8|2453.8|2452.5|2446.5|2460.5|2454.5|2452.3|2446.3|275
1670990400000|2022-12-14 04:00:00|2452.3|2446.3|2461.3|2455.3|2461.3|2455.3|2449.8|2443.8|207
1670994000000|2022-12-14 05:00:00|2461.5|2455.5|2458.3|2452.3|2463.8|2457.8|2456.3|2450.3|353
1670997600000|2022-12-14 06:00:00|2458.5|2452.5|2462|2456|2465.3|2459.3|2458.5|2452.5|267
1671001200000|2022-12-14 07:00:00|2461.8|2455.8|2461.8|2455.8|2468.8|2462.8|2451.8|2445.8|489
1671004800000|2022-12-14 08:00:00|2461.5|2455.5|2448.5|2442.5|2466.3|2460.3|2446.3|2440.3|694
1671008400000|2022-12-14 09:00:00|2448.3|2442.3|2439.8|2433.8|2448.5|2442.5|2437.8|2431.8|769
1671012000000|2022-12-14 10:00:00|2440|2434|2442.8|2436.8|2446|2440|2438.8|2432.8|402
1671015600000|2022-12-14 11:00:00|2442.5|2436.5|2441.5|2435.5|2446.5|2440.5|2435.3|2429.3|408
1671019200000|2022-12-14 12:00:00|2441.8|2435.8|2426.8|2420.8|2443|2437|2426.8|2420.8|633
1671022800000|2022-12-14 13:00:00|2427|2421|2448.5|2442.5|2451|2445|2427|2421|945
1671026400000|2022-12-14 14:00:00|2448.3|2442.3|2450.8|2444.8|2454.8|2448.8|2441.3|2435.3|977
1671030000000|2022-12-14 15:00:00|2450.5|2444.5|2452.3|2446.3|2462.3|2456.3|2444|2438|872
1671033600000|2022-12-14 16:00:00|2452.5|2446.5|2455|2449|2456.3|2450.3|2434.3|2428.3|1023
1671037200000|2022-12-14 17:00:00|2455.5|2449.5|2453.1|2447.1|2457|2451|2451.8|2445.8|523
1671040800000|2022-12-14 18:00:00|2452.9|2446.9|2461|2446|2466.5|2456.1|2452.6|2443.3|419
1671066000000|2022-12-15 01:00:00|2450.3|2444.3|2440.5|2434.5|2452.5|2446.5|2437.8|2431.8|1321
1671069600000|2022-12-15 02:00:00|2440.3|2434.3|2444.8|2438.8|2446.5|2440.5|2439.5|2433.5|734
1671073200000|2022-12-15 03:00:00|2444.5|2438.5|2442|2436|2450.8|2444.8|2440.8|2434.8|268
1671076800000|2022-12-15 04:00:00|2442.3|2436.3|2435.5|2429.5|2442.8|2436.8|2433|2427|345
1671080400000|2022-12-15 05:00:00|2435.3|2429.3|2445.3|2439.3|2445.5|2439.5|2435.3|2429.3|460
1671084000000|2022-12-15 06:00:00|2445|2439|2446|2440|2446.8|2440.8|2440.8|2434.8|497
1671087600000|2022-12-15 07:00:00|2445.8|2439.8|2430|2424|2445.8|2439.8|2424|2418|606
1671091200000|2022-12-15 08:00:00|2429.8|2423.8|2423|2417|2435.3|2429.3|2422.5|2416.5|1046
1671094800000|2022-12-15 09:00:00|2422.8|2416.8|2421.3|2415.3|2424|2418|2412.8|2406.8|989
1671098400000|2022-12-15 10:00:00|2421|2415|2410.3|2404.3|2421|2415|2410|2404|615
1671102000000|2022-12-15 11:00:00|2410|2404|2419.5|2413.5|2422.8|2416.8|2409.8|2403.8|610
1671105600000|2022-12-15 12:00:00|2419.3|2413.3|2436.5|2430.5|2437.3|2431.3|2408|2402|942
1671109200000|2022-12-15 13:00:00|2436.3|2430.3|2437.8|2431.8|2441|2435|2429.8|2423.8|1579
1671112800000|2022-12-15 14:00:00|2437.5|2431.5|2440.5|2434.5|2450|2444|2437|2431|1502
1671116400000|2022-12-15 15:00:00|2440.8|2434.8|2414.5|2408.5|2442.3|2436.3|2406.8|2400.8|1445
1671120000000|2022-12-15 16:00:00|2414.8|2408.8|2391.5|2385.5|2424|2418|2380.3|2374.3|1656
1671123600000|2022-12-15 17:00:00|2391.3|2385.3|2390.4|2384.4|2393.8|2387.8|2383.8|2377.8|994
1671127200000|2022-12-15 18:00:00|2390.6|2384.6|2393.8|2378.8|2393.8|2385.9|2386.1|2378|394
1671152400000|2022-12-16 01:00:00|2394.3|2388.3|2398.3|2392.3|2401.3|2395.3|2394|2388|559
1671156000000|2022-12-16 02:00:00|2398.5|2392.5|2404.5|2398.5|2406.5|2400.5|2396.8|2390.8|474
1671159600000|2022-12-16 03:00:00|2404.8|2398.8|2400.8|2394.8|2404.8|2398.8|2396.5|2390.5|414
1671163200000|2022-12-16 04:00:00|2401|2395|2399.3|2393.3|2401|2395|2398.8|2392.8|182
1671166800000|2022-12-16 05:00:00|2399|2393|2403|2397|2406|2400|2398|2392|440
1671170400000|2022-12-16 06:00:00|2403.3|2397.3|2410.3|2404.3|2412.3|2406.3|2401.3|2395.3|377
1671174000000|2022-12-16 07:00:00|2410|2404|2415|2409|2415.3|2409.3|2392.8|2386.8|727
1671177600000|2022-12-16 08:00:00|2415.3|2409.3|2409|2403|2424.8|2418.8|2402.5|2396.5|1143
1671181200000|2022-12-16 09:00:00|2409.3|2403.3|2409|2403|2413.3|2407.3|2402|2396|612
1671184800000|2022-12-16 10:00:00|2408.8|2402.8|2404.3|2398.3|2411.3|2405.3|2395.8|2389.8|707
1671188400000|2022-12-16 11:00:00|2404.5|2398.5|2418.8|2412.8|2422.8|2416.8|2404.5|2398.5|556
1671192000000|2022-12-16 12:00:00|2419|2413|2401.5|2395.5|2422|2416|2399.8|2393.8|804
1671195600000|2022-12-16 13:00:00|2401.3|2395.3|2403.3|2397.3|2410|2404|2398|2392|1293
1671199200000|2022-12-16 14:00:00|2403.5|2397.5|2411.5|2405.5|2413.5|2407.5|2396|2390|1410
1671202800000|2022-12-16 15:00:00|2411.8|2405.8|2401.8|2395.8|2415.8|2409.8|2397.5|2391.5|1128
1671206400000|2022-12-16 16:00:00|2402.3|2396.3|2386.5|2380.5|2405|2399|2375.3|2369.3|1183
1671210000000|2022-12-16 17:00:00|2386.8|2380.8|2389.6|2383.6|2392.5|2386.5|2385|2379|1111
1671213600000|2022-12-16 18:00:00|2389.9|2383.9|2386.8|2371.8|2390.9|2384.9|2382.6|2371.5|448
1671411600000|2022-12-19 01:00:00|2388|2373|2400.5|2394.5|2405.5|2399.5|2388|2373|740
1671415200000|2022-12-19 02:00:00|2400.8|2394.8|2386.3|2380.3|2403|2397|2386.3|2380.3|636
1671418800000|2022-12-19 03:00:00|2386.5|2380.5|2390.3|2384.3|2391.5|2385.5|2384.5|2378.5|263
1671422400000|2022-12-19 04:00:00|2390.5|2384.5|2387|2381|2390.8|2384.8|2385.8|2379.8|201
1671426000000|2022-12-19 05:00:00|2387.5|2381.5|2386|2380|2392|2386|2385.8|2379.8|345
1671429600000|2022-12-19 06:00:00|2385.8|2379.8|2387|2381|2389|2383|2381.8|2375.8|422
1671433200000|2022-12-19 07:00:00|2387.3|2381.3|2395|2389|2395|2389|2382|2376|387
1671436800000|2022-12-19 08:00:00|2395.5|2389.5|2387.5|2381.5|2395.5|2389.5|2380.5|2374.5|863
1671440400000|2022-12-19 09:00:00|2387.3|2381.3|2372.3|2366.3|2390.3|2384.3|2370.5|2364.5|609
1671444000000|2022-12-19 10:00:00|2372.5|2366.5|2373.5|2367.5|2377.5|2371.5|2370.5|2364.5|482
1671447600000|2022-12-19 11:00:00|2373.3|2367.3|2367.8|2361.8|2379.8|2373.8|2367.8|2361.8|367
1671451200000|2022-12-19 12:00:00|2368|2362|2371|2365|2376|2370|2361.5|2355.5|784
1671454800000|2022-12-19 13:00:00|2370.8|2364.8|2364.3|2358.3|2374.5|2368.5|2363.3|2357.3|915
1671458400000|2022-12-19 14:00:00|2364|2358|2374.5|2368.5|2377|2371|2363.5|2357.5|954
1671462000000|2022-12-19 15:00:00|2374.3|2368.3|2365.8|2359.8|2375.5|2369.5|2364|2358|903
1671465600000|2022-12-19 16:00:00|2365.5|2359.5|2372|2366|2372.3|2366.3|2362|2356|781
1671469200000|2022-12-19 17:00:00|2372.3|2366.3|2379.4|2373.4|2379.9|2373.9|2372|2366|366
1671472800000|2022-12-19 18:00:00|2379.6|2373.6|2379.8|2364.8|2380.3|2373.9|2375.4|2364.3|510
1671498000000|2022-12-20 01:00:00|2370.5|2364.5|2373.5|2367.5|2376.8|2370.8|2366|2360|596
1671501600000|2022-12-20 02:00:00|2373.3|2367.3|2372.8|2366.8|2375|2369|2369.8|2363.8|349
1671505200000|2022-12-20 03:00:00|2373|2367|2377.5|2371.5|2381|2375|2369.3|2363.3|1087
1671508800000|2022-12-20 04:00:00|2378|2372|2380.8|2374.8|2383.8|2377.8|2377|2371|657
1671512400000|2022-12-20 05:00:00|2381|2375|2375|2369|2382.5|2376.5|2366.8|2360.8|552
1671516000000|2022-12-20 06:00:00|2374.8|2368.8|2385|2379|2396.5|2390.5|2374.8|2368.8|674
1671519600000|2022-12-20 07:00:00|2385.3|2379.3|2377.8|2371.8|2386.8|2380.8|2373.5|2367.5|597
1671523200000|2022-12-20 08:00:00|2377.5|2371.5|2385.3|2379.3|2387|2381|2368.8|2362.8|1067
1671526800000|2022-12-20 09:00:00|2386|2380|2402|2396|2412.5|2406.5|2384.3|2378.3|1094
1671530400000|2022-12-20 10:00:00|2402.3|2396.3|2400.8|2394.8|2407.3|2401.3|2397.5|2391.5|649
1671534000000|2022-12-20 11:00:00|2400.5|2394.5|2395.5|2389.5|2406.8|2400.8|2393|2387|589
1671537600000|2022-12-20 12:00:00|2395.8|2389.8|2375.5|2369.5|2397.5|2391.5|2369.8|2363.8|899
1671541200000|2022-12-20 13:00:00|2375.3|2369.3|2378.3|2372.3|2387|2381|2371.3|2365.3|1082
1671544800000|2022-12-20 14:00:00|2378|2372|2387.8|2381.8|2389|2383|2372|2366|1077
1671548400000|2022-12-20 15:00:00|2388|2382|2384.3|2378.3|2397|2391|2383.8|2377.8|1084
1671552000000|2022-12-20 16:00:00|2384|2378|2380.8|2374.8|2389|2383|2373.8|2367.8|1196
1671555600000|2022-12-20 17:00:00|2380.5|2374.5|2380.1|2374.1|2382|2376|2377.8|2371.8|638
1671559200000|2022-12-20 18:00:00|2379.9|2373.9|2380|2365|2386|2379.1|2379.6|2364.8|565
1671584400000|2022-12-21 01:00:00|2384|2378|2385.8|2379.8|2390|2384|2382.5|2376.5|728
1671588000000|2022-12-21 02:00:00|2385.5|2379.5|2387.3|2381.3|2389.5|2383.5|2382.5|2376.5|401
1671591600000|2022-12-21 03:00:00|2387.5|2381.5|2388.5|2382.5|2389.3|2383.3|2383.3|2377.3|487
1671595200000|2022-12-21 04:00:00|2388.8|2382.8|2391.8|2385.8|2391.8|2385.8|2386.3|2380.3|273
1671598800000|2022-12-21 05:00:00|2391.5|2385.5|2393.5|2387.5|2393.8|2387.8|2389.3|2383.3|452
1671602400000|2022-12-21 06:00:00|2393.8|2387.8|2392.5|2386.5|2401.3|2395.3|2391.5|2385.5|494
1671606000000|2022-12-21 07:00:00|2392.3|2386.3|2397|2391|2397.3|2391.3|2389|2383|499
1671609600000|2022-12-21 08:00:00|2397.3|2391.3|2404|2398|2409.8|2403.8|2388.8|2382.8|960
1671613200000|2022-12-21 09:00:00|2404.3|2398.3|2393.3|2387.3|2405.3|2399.3|2385.5|2379.5|740
1671616800000|2022-12-21 10:00:00|2393.5|2387.5|2389.3|2383.3|2397|2391|2384.8|2378.8|669
1671620400000|2022-12-21 11:00:00|2389|2383|2391.8|2385.8|2402.8|2396.8|2387.5|2381.5|493
1671624000000|2022-12-21 12:00:00|2392|2386|2391.8|2385.8|2397.8|2391.8|2386.3|2380.3|702
1671627600000|2022-12-21 13:00:00|2392|2386|2401.5|2395.5|2402.8|2396.8|2391.5|2385.5|944
1671631200000|2022-12-21 14:00:00|2402|2396|2402.3|2396.3|2402.8|2396.8|2393.5|2387.5|761
1671634800000|2022-12-21 15:00:00|2402.8|2396.8|2401.3|2395.3|2420.5|2414.5|2401|2395|1036
1671638400000|2022-12-21 16:00:00|2401|2395|2392.5|2386.5|2404|2398|2389.3|2383.3|882
1671642000000|2022-12-21 17:00:00|2392.8|2386.8|2392.4|2386.4|2395|2389|2390|2384|631
1671645600000|2022-12-21 18:00:00|2392.6|2386.6|2401.3|2386.3|2402.3|2390.4|2391.4|2385.4|735
1671670800000|2022-12-22 01:00:00|2405|2399|2409|2403|2409.5|2403.5|2403.5|2397.5|576
1671674400000|2022-12-22 02:00:00|2408.8|2402.8|2397.8|2391.8|2409.3|2403.3|2396.8|2390.8|345
1671678000000|2022-12-22 03:00:00|2398|2392|2405|2399|2406|2400|2398|2392|309
1671681600000|2022-12-22 04:00:00|2405.3|2399.3|2404.5|2398.5|2408.3|2402.3|2403.8|2397.8|208
1671685200000|2022-12-22 05:00:00|2404.3|2398.3|2401.3|2395.3|2405.3|2399.3|2399.3|2393.3|177
1671688800000|2022-12-22 06:00:00|2401|2395|2396.5|2390.5|2401.3|2395.3|2393|2387|446
1671692400000|2022-12-22 07:00:00|2396.3|2390.3|2394.8|2388.8|2396.8|2390.8|2391.3|2385.3|360
1671696000000|2022-12-22 08:00:00|2393.3|2387.3|2395.5|2389.5|2396.8|2390.8|2384.5|2378.5|670
1671699600000|2022-12-22 09:00:00|2395.8|2389.8|2388.8|2382.8|2401.8|2395.8|2388.3|2382.3|595
1671703200000|2022-12-22 10:00:00|2388.5|2382.5|2385.3|2379.3|2389.5|2383.5|2383.5|2377.5|622
1671706800000|2022-12-22 11:00:00|2385|2379|2398.3|2392.3|2400.8|2394.8|2383.8|2377.8|539
1671710400000|2022-12-22 12:00:00|2398.5|2392.5|2398.8|2392.8|2405.8|2399.8|2395.5|2389.5|729
1671714000000|2022-12-22 13:00:00|2398.3|2392.3|2399.5|2393.5|2401|2395|2391.3|2385.3|1388
1671717600000|2022-12-22 14:00:00|2399.8|2393.8|2395.5|2389.5|2404.8|2398.8|2394.3|2388.3|940
1671721200000|2022-12-22 15:00:00|2395.8|2389.8|2395.5|2389.5|2399.5|2393.5|2391.3|2385.3|977
1671724800000|2022-12-22 16:00:00|2395.3|2389.3|2407.5|2401.5|2413.8|2407.8|2394.5|2388.5|850
1671728400000|2022-12-22 17:00:00|2407.3|2401.3|2397.8|2388.8|2408.3|2402.3|2396|2387|389
1671732000000|2022-12-22 18:00:00|2397.5|2388.5|2396.8|2381.8|2402.5|2393.5|2391.3|2380.8|244
1671757200000|2022-12-23 01:00:00|2403.3|2385.3|2408.3|2390.3|2410.8|2392.8|2401.3|2383.3|109
1671760800000|2022-12-23 02:00:00|2409|2391|2410.5|2392.5|2414.8|2396.8|2407.5|2389.5|83
1671764400000|2022-12-23 03:00:00|2411|2393|2411.8|2393.8|2413|2395|2409.8|2391.8|45
1671768000000|2022-12-23 04:00:00|2412|2394|2415.8|2397.8|2416.5|2398.5|2411.5|2393.5|55
1671771600000|2022-12-23 05:00:00|2415.3|2397.3|2411|2393|2416.3|2398.3|2410|2392|79
1671775200000|2022-12-23 06:00:00|2411.8|2393.8|2416.3|2398.3|2419.3|2401.3|2410.8|2392.8|97
1671778800000|2022-12-23 07:00:00|2415.8|2397.8|2405|2399|2417.8|2402.8|2404.3|2394.5|124
1671782400000|2022-12-23 08:00:00|2404.8|2398.8|2397.5|2391.5|2407.8|2401.8|2395.8|2389.8|673
1671786000000|2022-12-23 09:00:00|2397.8|2391.8|2392.8|2386.8|2398.8|2392.8|2389.8|2383.8|472
1671789600000|2022-12-23 10:00:00|2393|2387|2395|2389|2399|2393|2393|2387|419
1671793200000|2022-12-23 11:00:00|2394.8|2388.8|2391.3|2385.3|2400.3|2394.3|2385.3|2379.3|526
1671796800000|2022-12-23 12:00:00|2391.5|2385.5|2377|2371|2391.5|2385.5|2375.3|2369.3|564
1671800400000|2022-12-23 13:00:00|2376.8|2370.8|2375.5|2369.5|2389.5|2383.5|2373.5|2367.5|1494
1671804000000|2022-12-23 14:00:00|2375.3|2369.3|2370.8|2364.8|2377.3|2371.3|2366.3|2360.3|1122
1671807600000|2022-12-23 15:00:00|2371|2365|2384.8|2378.8|2391.5|2385.5|2369|2363|971
1671811200000|2022-12-23 16:00:00|2385|2379|2387.5|2381.5|2398.8|2392.8|2378.5|2372.5|1009
1671814800000|2022-12-23 17:00:00|2387.8|2381.8|2395.8|2386.8|2397.5|2390.8|2384.8|2378.8|483
1671818400000|2022-12-23 18:00:00|2395.5|2386.5|2401|2386|2401.8|2392.8|2394.3|2384.8|145
1672189200000|2022-12-28 01:00:00|2428.5|2410.5|2428.3|2410.3|2442.3|2424.3|2425.3|2407.3|281
1672192800000|2022-12-28 02:00:00|2428.8|2410.8|2420.8|2402.8|2434.3|2416.3|2420.8|2402.8|132
1672196400000|2022-12-28 03:00:00|2420.3|2402.3|2427|2409|2432.3|2414.3|2419.8|2401.8|151
1672200000000|2022-12-28 04:00:00|2427.3|2409.3|2428.3|2410.3|2429.5|2411.5|2426.5|2408.5|47
1672203600000|2022-12-28 05:00:00|2428|2410|2421.5|2403.5|2428.5|2410.5|2421.5|2403.5|84
1672207200000|2022-12-28 06:00:00|2420.8|2402.8|2421.8|2403.8|2422.3|2404.3|2415|2397|94
1672210800000|2022-12-28 07:00:00|2422.3|2404.3|2408|2402|2422.3|2404.3|2400.5|2388.5|200
1672214400000|2022-12-28 08:00:00|2407.8|2401.8|2407|2401|2415.5|2409.5|2403.5|2397.5|607
1672218000000|2022-12-28 09:00:00|2406.8|2400.8|2385|2379|2409.3|2403.3|2384.8|2378.8|573
1672221600000|2022-12-28 10:00:00|2384.8|2378.8|2384|2378|2392.3|2386.3|2378.3|2372.3|392
1672225200000|2022-12-28 11:00:00|2383.8|2377.8|2380|2374|2390.8|2384.8|2379.5|2373.5|415
1672228800000|2022-12-28 12:00:00|2379.8|2373.8|2377.3|2371.3|2386.3|2380.3|2374.8|2368.8|798
1672232400000|2022-12-28 13:00:00|2377|2371|2383.8|2377.8|2388.5|2382.5|2374.3|2368.3|1035
1672236000000|2022-12-28 14:00:00|2383.3|2377.3|2377.5|2371.5|2386|2380|2374.3|2368.3|872
1672239600000|2022-12-28 15:00:00|2377|2371|2378.3|2372.3|2390.8|2384.8|2373.8|2367.8|962
1672243200000|2022-12-28 16:00:00|2378|2372|2388.3|2382.3|2392.8|2386.8|2378|2372|854
1672246800000|2022-12-28 17:00:00|2387.8|2381.8|2387|2378|2390.3|2382.5|2383|2377|579
1672250400000|2022-12-28 18:00:00|2387.3|2378.3|2386|2371|2390.5|2381.3|2382.5|2371|341
1672275600000|2022-12-29 01:00:00|2393.8|2375.8|2385.8|2367.8|2394|2376|2385.3|2367.3|86
1672279200000|2022-12-29 02:00:00|2385.3|2367.3|2385.3|2367.3|2390|2372|2385|2367|57
1672282800000|2022-12-29 03:00:00|2385|2367|2389.3|2371.3|2389.5|2371.5|2385|2367|57
1672286400000|2022-12-29 04:00:00|2388.8|2370.8|2394.5|2376.5|2394.5|2376.5|2388.3|2370.3|45
1672290000000|2022-12-29 05:00:00|2393.8|2375.8|2390.8|2372.8|2395.8|2377.8|2390|2372|91
1672293600000|2022-12-29 06:00:00|2390.3|2372.3|2391.8|2373.8|2394.5|2376.5|2390.3|2372.3|51
1672297200000|2022-12-29 07:00:00|2391.3|2373.3|2388.3|2382.3|2402.3|2385.5|2385.8|2372.8|164
1672300800000|2022-12-29 08:00:00|2387.5|2381.5|2376|2370|2392.3|2386.3|2375.5|2369.5|556
1672304400000|2022-12-29 09:00:00|2376.3|2370.3|2384|2378|2396.8|2390.8|2376.3|2370.3|554
1672308000000|2022-12-29 10:00:00|2383.8|2377.8|2384.5|2378.5|2387.5|2381.5|2381.8|2375.8|454
1672311600000|2022-12-29 11:00:00|2384.8|2378.8|2398.5|2392.5|2399.5|2392.8|2382.3|2376.3|349
1672315200000|2022-12-29 12:00:00|2398.8|2392.8|2398.8|2392.8|2402.3|2396.3|2388.5|2382.5|571
1672318800000|2022-12-29 13:00:00|2398.3|2392.3|2401|2395|2402.8|2396.8|2393.3|2387.3|702
1672322400000|2022-12-29 14:00:00|2401.3|2395.3|2400.5|2394.5|2402.5|2396.5|2392.3|2386.3|726
1672326000000|2022-12-29 15:00:00|2400.8|2394.8|2405.8|2399.8|2415.5|2409.5|2399.5|2393.5|603
1672329600000|2022-12-29 16:00:00|2406.3|2400.3|2410.5|2404.5|2414.3|2408.3|2399.8|2393.8|718
1672333200000|2022-12-29 17:00:00|2410.8|2404.8|2411.5|2402.5|2419.3|2413.3|2409.5|2402|423
1672336800000|2022-12-29 18:00:00|2411.8|2402.8|2418.3|2403.3|2418.3|2405.3|2411|2401.5|228
1672362000000|2022-12-30 01:00:00|2416.3|2398.3|2417.8|2399.8|2417.8|2399.8|2413.5|2395.5|106
1672365600000|2022-12-30 02:00:00|2417.3|2399.3|2414.3|2396.3|2417.3|2399.3|2411|2393|76
1672369200000|2022-12-30 03:00:00|2415|2397|2413|2395|2417.5|2399.5|2412.3|2394.3|79
1672372800000|2022-12-30 04:00:00|2412.5|2394.5|2413.8|2395.8|2414.3|2396.3|2412|2394|51
1672376400000|2022-12-30 05:00:00|2414.3|2396.3|2414.5|2396.5|2417|2399|2412|2394|62
1672380000000|2022-12-30 06:00:00|2414|2396|2419.3|2401.3|2420.5|2402.5|2414|2396|64
1672383600000|2022-12-30 07:00:00|2419.5|2401.5|2414.3|2408.3|2423|2410.5|2414.3|2400|118
1672387200000|2022-12-30 08:00:00|2413.8|2407.8|2424|2418|2426.8|2420.8|2412.3|2406.3|523
1672390800000|2022-12-30 09:00:00|2424.5|2418.5|2423.3|2417.3|2429.3|2423.3|2420.8|2414.8|484
1672394400000|2022-12-30 10:00:00|2422.8|2416.8|2413.3|2407.3|2425.3|2419.3|2413.3|2407.3|400
1672398000000|2022-12-30 11:00:00|2413|2407|2422.3|2416.3|2426.8|2420.8|2413|2407|382
1672401600000|2022-12-30 12:00:00|2422.5|2416.5|2398.3|2392.3|2422.5|2416.5|2397.5|2391.5|586
1672405200000|2022-12-30 13:00:00|2398.5|2392.5|2397|2391|2403.8|2397.8|2390.3|2384.3|790
1672408800000|2022-12-30 14:00:00|2396.8|2390.8|2400.3|2394.3|2403.3|2397.3|2390.5|2384.5|1150
1672412400000|2022-12-30 15:00:00|2400.5|2394.5|2380.3|2374.3|2401|2395|2377.3|2371.3|939
1672416000000|2022-12-30 16:00:00|2379.8|2373.8|2380|2374|2386.5|2380.5|2378.5|2372.5|851
1672419600000|2022-12-30 17:00:00|2380.3|2374.3|2385.8|2378.3|2386.8|2379.3|2377.8|2371.8|461
1672423200000|2022-12-30 18:00:00|2385.5|2378|2393.8|2378.8|2396.3|2382.8|2382.8|2374.8|475
1672707600000|2023-01-03 01:00:00|2398.3|2383.3|2389|2374|2400.5|2385.5|2382.3|2367.3|472
1672711200000|2023-01-03 02:00:00|2388.5|2373.5|2396.8|2381.8|2401|2386|2388.5|2373.5|234
1672714800000|2023-01-03 03:00:00|2397.3|2382.3|2394.5|2379.5|2403|2388|2394.3|2379.3|170
1672718400000|2023-01-03 04:00:00|2394.8|2379.8|2392.3|2377.3|2395.3|2380.3|2392.3|2377.3|58
1672722000000|2023-01-03 05:00:00|2392.8|2377.8|2395.3|2380.3|2398.3|2383.3|2391.3|2376.3|136
1672725600000|2023-01-03 06:00:00|2395.8|2380.8|2393.8|2378.8|2397.3|2382.3|2388.5|2373.5|157
1672729200000|2023-01-03 07:00:00|2394.8|2379.8|2380.3|2374.3|2394.8|2379.8|2378.3|2364|249
1672732800000|2023-01-03 08:00:00|2379.5|2373.5|2366.8|2360.8|2381.8|2375.8|2358.8|2352.8|948
1672736400000|2023-01-03 09:00:00|2367|2361|2368.3|2362.3|2371.3|2365.3|2361.3|2355.3|486
1672740000000|2023-01-03 10:00:00|2368.5|2362.5|2359.5|2353.5|2368.5|2362.5|2359.3|2353.3|463
1672743600000|2023-01-03 11:00:00|2359.3|2353.3|2359.8|2353.8|2362|2356|2359.3|2353.3|274
1672747200000|2023-01-03 12:00:00|2360|2354|2368.8|2362.8|2369.3|2363.3|2358|2352|729
1672750800000|2023-01-03 13:00:00|2369.5|2363.5|2371|2365|2371.5|2365.5|2364.5|2358.5|776
1672754400000|2023-01-03 14:00:00|2370.8|2364.8|2346.8|2340.8|2370.8|2364.8|2346.5|2340.5|952
1672758000000|2023-01-03 15:00:00|2346.5|2340.5|2340|2334|2349.5|2343.5|2332.8|2326.8|1099
1672761600000|2023-01-03 16:00:00|2339.8|2333.8|2320.5|2314.5|2340.5|2334.5|2308.3|2302.3|1509
1672765200000|2023-01-03 17:00:00|2320.3|2314.3|2316.1|2310.1|2321|2315|2312|2306|579
1672768800000|2023-01-03 18:00:00|2316.4|2310.4|2323.8|2308.8|2323.8|2314.1|2313.4|2307.4|364
1672794000000|2023-01-04 01:00:00|2324.3|2318.3|2322.8|2316.8|2331|2325|2320.8|2314.8|545
1672797600000|2023-01-04 02:00:00|2323|2317|2320.3|2314.3|2332|2326|2319|2313|486
1672801200000|2023-01-04 03:00:00|2320|2314|2313.3|2307.3|2320.8|2314.8|2312.3|2306.3|256
1672804800000|2023-01-04 04:00:00|2313.5|2307.5|2317.3|2311.3|2317.5|2311.5|2312|2306|159
1672808400000|2023-01-04 05:00:00|2316.8|2310.8|2312.3|2306.3|2321.5|2315.5|2312.3|2306.3|509
1672812000000|2023-01-04 06:00:00|2312.5|2306.5|2313.5|2307.5|2319|2313|2311.5|2305.5|450
1672815600000|2023-01-04 07:00:00|2313.3|2307.3|2323.3|2317.3|2326.3|2320.3|2312.3|2306.3|531
1672819200000|2023-01-04 08:00:00|2322.8|2316.8|2318|2312|2325.8|2319.8|2313.3|2307.3|991
1672822800000|2023-01-04 09:00:00|2317.8|2311.8|2309|2303|2322.5|2316.5|2307.3|2301.3|722
1672826400000|2023-01-04 10:00:00|2309.3|2303.3|2308.5|2302.5|2311.8|2305.8|2305.3|2299.3|577
1672830000000|2023-01-04 11:00:00|2308.3|2302.3|2295.5|2289.5|2309.3|2303.3|2289.5|2283.5|612
1672833600000|2023-01-04 12:00:00|2295.3|2289.3|2288.8|2282.8|2296.5|2290.5|2285|2279|907
1672837200000|2023-01-04 13:00:00|2288.5|2282.5|2286.5|2280.5|2295.3|2289.3|2282.3|2276.3|1468
1672840800000|2023-01-04 14:00:00|2286.8|2280.8|2294.5|2288.5|2301.5|2295.5|2284.5|2278.5|1217
1672844400000|2023-01-04 15:00:00|2294.3|2288.3|2286.3|2280.3|2295.5|2289.5|2282.8|2276.8|1366
1672848000000|2023-01-04 16:00:00|2286.8|2280.8|2274.8|2268.8|2286.8|2280.8|2266.3|2260.3|1602
1672851600000|2023-01-04 17:00:00|2274.5|2268.5|2272.1|2266.1|2280.3|2274.3|2271.9|2265.9|800
1672855200000|2023-01-04 18:00:00|2272.4|2266.4|2276|2261|2276|2268.9|2271.1|2260.3|455
1672880400000|2023-01-05 01:00:00|2276.3|2270.3|2279|2273|2284.5|2278.5|2276|2270|667
1672884000000|2023-01-05 02:00:00|2279.8|2273.8|2269|2263|2279.8|2273.8|2269|2263|531
1672887600000|2023-01-05 03:00:00|2268.8|2262.8|2267.8|2261.8|2270.5|2264.5|2261.5|2255.5|320
1672891200000|2023-01-05 04:00:00|2268|2262|2270.3|2264.3|2273.3|2267.3|2268|2262|152
1672894800000|2023-01-05 05:00:00|2270|2264|2280|2274|2280|2274|2269.8|2263.8|435
1672898400000|2023-01-05 06:00:00|2280.3|2274.3|2284|2278|2285.3|2279.3|2278|2272|771
1672902000000|2023-01-05 07:00:00|2283.8|2277.8|2272.3|2266.3|2284|2278|2267.5|2261.5|460
1672905600000|2023-01-05 08:00:00|2273|2267|2274.5|2268.5|2279|2273|2260.3|2254.3|744
1672909200000|2023-01-05 09:00:00|2274.8|2268.8|2300.5|2294.5|2302.3|2296.3|2273.3|2267.3|871
1672912800000|2023-01-05 10:00:00|2300.8|2294.8|2305.5|2299.5|2315.8|2309.8|2296.5|2290.5|795
1672916400000|2023-01-05 11:00:00|2305.3|2299.3|2319.5|2313.5|2322.3|2316.3|2304.3|2298.3|562
1672920000000|2023-01-05 12:00:00|2319.8|2313.8|2304.5|2298.5|2325|2319|2304.5|2298.5|787
1672923600000|2023-01-05 13:00:00|2304.8|2298.8|2296.3|2290.3|2311.5|2305.5|2291.3|2285.3|1848
1672927200000|2023-01-05 14:00:00|2296.5|2290.5|2286.3|2280.3|2298.8|2292.8|2281.8|2275.8|1311
1672930800000|2023-01-05 15:00:00|2286.5|2280.5|2269.8|2263.8|2287|2281|2268.3|2262.3|1199
1672934400000|2023-01-05 16:00:00|2270|2264|2259.8|2253.8|2273|2267|2254.5|2248.5|971
1672938000000|2023-01-05 17:00:00|2259.5|2253.5|2260.9|2254.9|2264.8|2258.8|2258.8|2252.8|552
1672941600000|2023-01-05 18:00:00|2260.6|2254.6|2265|2250|2270.1|2264.1|2259.4|2249.3|486
1672966800000|2023-01-06 01:00:00|2276.3|2270.3|2270.5|2264.5|2280|2274|2266.5|2260.5|631
1672970400000|2023-01-06 02:00:00|2270.3|2264.3|2274.8|2268.8|2277.3|2271.3|2270.3|2264.3|520
1672974000000|2023-01-06 03:00:00|2274.5|2268.5|2286.5|2280.5|2290.5|2284.5|2273.3|2267.3|794
1672977600000|2023-01-06 04:00:00|2286.8|2280.8|2289|2283|2291.3|2285.3|2284.8|2278.8|228
1672981200000|2023-01-06 05:00:00|2289.3|2283.3|2285.8|2279.8|2289.5|2283.5|2283.8|2277.8|510
1672984800000|2023-01-06 06:00:00|2286|2280|2287.3|2281.3|2291|2285|2284.8|2278.8|347
1672988400000|2023-01-06 07:00:00|2287.5|2281.5|2274|2268|2289.8|2283.8|2267.3|2261.3|504
1672992000000|2023-01-06 08:00:00|2273.8|2267.8|2268.8|2262.8|2285.5|2279.5|2266.3|2260.3|802
1672995600000|2023-01-06 09:00:00|2269|2263|2273.8|2267.8|2278.3|2272.3|2265.5|2259.5|998
1672999200000|2023-01-06 10:00:00|2274.5|2268.5|2273|2267|2278.3|2272.3|2272|2266|442
1673002800000|2023-01-06 11:00:00|2273.3|2267.3|2263.8|2257.8|2274.8|2268.8|2263|2257|391
1673006400000|2023-01-06 12:00:00|2263.5|2257.5|2274|2268|2275.5|2269.5|2258.3|2252.3|724
1673010000000|2023-01-06 13:00:00|2274.3|2268.3|2300.3|2294.3|2301.8|2295.8|2268.3|2262.3|2158
1673013600000|2023-01-06 14:00:00|2300.5|2294.5|2281.3|2275.3|2313.8|2307.8|2279.8|2273.8|1964
1673017200000|2023-01-06 15:00:00|2282.3|2276.3|2300|2294|2309.3|2303.3|2281.3|2275.3|1882
1673020800000|2023-01-06 16:00:00|2300.5|2294.5|2311.5|2305.5|2314.5|2308.5|2291.3|2285.3|1507
1673024400000|2023-01-06 17:00:00|2311.8|2305.8|2314.1|2308.1|2318|2312|2309|2303|714
1673028000000|2023-01-06 18:00:00|2314.6|2308.6|2316.3|2301.3|2317.5|2310.4|2308.4|2298.3|481
1673226000000|2023-01-09 01:00:00|2315.3|2300.3|2330.5|2324.5|2335.8|2329.8|2305.3|2299.3|1172
1673229600000|2023-01-09 02:00:00|2331.3|2325.3|2339.5|2333.5|2341.5|2335.5|2327.8|2321.8|490
1673233200000|2023-01-09 03:00:00|2340|2334|2342.3|2336.3|2342.8|2336.8|2334|2328|527
1673236800000|2023-01-09 04:00:00|2342.5|2336.5|2340|2334|2342.8|2336.8|2338|2332|218
1673240400000|2023-01-09 05:00:00|2340.3|2334.3|2342.5|2336.5|2345.3|2339.3|2338.3|2332.3|419
1673244000000|2023-01-09 06:00:00|2342.8|2336.8|2337.8|2331.8|2346.3|2340.3|2336.5|2330.5|466
1673247600000|2023-01-09 07:00:00|2337.5|2331.5|2330.3|2324.3|2342.5|2336.5|2330.3|2324.3|615
1673251200000|2023-01-09 08:00:00|2330.5|2324.5|2373.8|2367.8|2375.8|2369.8|2330.5|2324.5|1184
1673254800000|2023-01-09 09:00:00|2374|2368|2375.5|2369.5|2375.5|2369.5|2365.8|2359.8|784
1673258400000|2023-01-09 10:00:00|2375|2369|2381|2375|2383.5|2377.5|2366.5|2360.5|719
1673262000000|2023-01-09 11:00:00|2381.3|2375.3|2367.8|2361.8|2393|2387|2365.8|2359.8|795
1673265600000|2023-01-09 12:00:00|2367.3|2361.3|2374.3|2368.3|2378.5|2372.5|2367.3|2361.3|959
1673269200000|2023-01-09 13:00:00|2374|2368|2393.8|2387.8|2394.3|2388.3|2365|2359|1583
1673272800000|2023-01-09 14:00:00|2394|2388|2416|2410|2420|2414|2386.8|2380.8|1688
1673276400000|2023-01-09 15:00:00|2416.3|2410.3|2421.3|2415.3|2425.8|2419.8|2409.5|2403.5|1449
1673280000000|2023-01-09 16:00:00|2421.8|2415.8|2433|2427|2449.3|2443.3|2421|2415|1832
1673283600000|2023-01-09 17:00:00|2432.8|2426.8|2428.9|2422.9|2440|2434|2424.3|2418.3|576
1673287200000|2023-01-09 18:00:00|2428.6|2422.6|2431.3|2416.3|2434.3|2423.9|2421.9|2415.9|747
1673312400000|2023-01-10 01:00:00|2430|2424|2419.3|2413.3|2431.8|2425.8|2417.8|2411.8|766
1673316000000|2023-01-10 02:00:00|2419.8|2413.8|2425.5|2419.5|2429.5|2423.5|2419|2413|701
1673319600000|2023-01-10 03:00:00|2425.8|2419.8|2428.5|2422.5|2429.5|2423.5|2421.5|2415.5|604
1673323200000|2023-01-10 04:00:00|2428.8|2422.8|2429|2423|2432.3|2426.3|2427.8|2421.8|195
1673326800000|2023-01-10 05:00:00|2428.8|2422.8|2425|2419|2431.3|2425.3|2420|2414|618
1673330400000|2023-01-10 06:00:00|2425.3|2419.3|2426.5|2420.5|2432.3|2426.3|2423.5|2417.5|624
1673334000000|2023-01-10 07:00:00|2426.8|2420.8|2421.3|2415.3|2427|2421|2417.3|2411.3|594
1673337600000|2023-01-10 08:00:00|2421.5|2415.5|2438.3|2432.3|2441.5|2435.5|2411.8|2405.8|1002
1673341200000|2023-01-10 09:00:00|2438.5|2432.5|2438.8|2432.8|2446.3|2440.3|2432.8|2426.8|838
1673344800000|2023-01-10 10:00:00|2439|2433|2441|2435|2444.8|2438.8|2437.5|2431.5|627
1673348400000|2023-01-10 11:00:00|2441.3|2435.3|2436.5|2430.5|2446.5|2440.5|2435.8|2429.8|546
1673352000000|2023-01-10 12:00:00|2436.8|2430.8|2431.8|2425.8|2436.8|2430.8|2420|2414|752
1673355600000|2023-01-10 13:00:00|2431.5|2425.5|2455.3|2449.3|2457.8|2451.8|2430.5|2424.5|1322
1673359200000|2023-01-10 14:00:00|2455.5|2449.5|2462.5|2456.5|2474.5|2468.5|2451.8|2445.8|1941
1673362800000|2023-01-10 15:00:00|2462.8|2456.8|2448|2442|2467.5|2461.5|2443.3|2437.3|1452
1673366400000|2023-01-10 16:00:00|2447.8|2441.8|2468.8|2462.8|2469.3|2463.3|2443.5|2437.5|1391
1673370000000|2023-01-10 17:00:00|2468.5|2462.5|2470.5|2464.5|2472.3|2466.3|2464.8|2458.8|676
1673373600000|2023-01-10 18:00:00|2470.3|2464.3|2465.5|2450.5|2470.5|2464.5|2462|2450.5|473
1673398800000|2023-01-11 01:00:00|2460.4|2454.4|2455.5|2449.5|2461.4|2455.4|2454.8|2448.8|777
1673402400000|2023-01-11 02:00:00|2455.8|2449.8|2469.5|2463.5|2469.5|2463.5|2452.5|2446.5|527
1673406000000|2023-01-11 03:00:00|2469.8|2463.8|2462.5|2456.5|2469.8|2463.8|2459.3|2453.3|483
1673409600000|2023-01-11 04:00:00|2462.8|2456.8|2464.5|2458.5|2464.5|2458.5|2459|2453|139
1673413200000|2023-01-11 05:00:00|2464.3|2458.3|2465.3|2459.3|2469.8|2463.8|2463.3|2457.3|510
1673416800000|2023-01-11 06:00:00|2465.5|2459.5|2458.8|2452.8|2469.3|2463.3|2457.5|2451.5|604
1673420400000|2023-01-11 07:00:00|2458.5|2452.5|2461.8|2455.8|2462.8|2456.8|2450.5|2444.5|561
1673424000000|2023-01-11 08:00:00|2462|2456|2488.5|2482.5|2504.5|2498.5|2454.5|2448.5|1011
1673427600000|2023-01-11 09:00:00|2488.8|2482.8|2494.8|2488.8|2499.8|2493.8|2480.3|2474.3|885
1673431200000|2023-01-11 10:00:00|2494.5|2488.5|2500.5|2494.5|2502|2496|2489|2483|737
1673434800000|2023-01-11 11:00:00|2500.8|2494.8|2494.8|2488.8|2501.3|2495.3|2491|2485|517
1673438400000|2023-01-11 12:00:00|2495.5|2489.5|2486.3|2480.3|2498.5|2492.5|2485|2479|898
1673442000000|2023-01-11 13:00:00|2486|2480|2497.5|2491.5|2500.3|2494.3|2484.3|2478.3|1133
1673445600000|2023-01-11 14:00:00|2497.3|2491.3|2499.8|2493.8|2503.3|2497.3|2493.5|2487.5|1209
1673449200000|2023-01-11 15:00:00|2500|2494|2500.5|2494.5|2510.3|2504.3|2489.8|2483.8|1557
1673452800000|2023-01-11 16:00:00|2500.8|2494.8|2498|2492|2518.5|2512.5|2497.5|2491.5|1146
1673456400000|2023-01-11 17:00:00|2498.3|2492.3|2497.3|2491.3|2502|2496|2490.5|2484.5|748
1673460000000|2023-01-11 18:00:00|2497|2491|2496|2481|2502|2496|2492|2479.5|513
1673485200000|2023-01-12 01:00:00|2499.4|2493.4|2489|2483|2501.1|2495.1|2487.8|2481.8|770
1673488800000|2023-01-12 02:00:00|2488.5|2482.5|2487.8|2481.8|2490|2484|2478.5|2472.5|569
1673492400000|2023-01-12 03:00:00|2488|2482|2486|2480|2488.8|2482.8|2480.3|2474.3|519
1673496000000|2023-01-12 04:00:00|2486.3|2480.3|2485.8|2479.8|2488|2482|2481|2475|254
1673499600000|2023-01-12 05:00:00|2485.5|2479.5|2485.8|2479.8|2488|2482|2480.8|2474.8|395
1673503200000|2023-01-12 06:00:00|2485.5|2479.5|2487|2481|2488.5|2482.5|2482.5|2476.5|383
1673506800000|2023-01-12 07:00:00|2488|2482|2499.5|2493.5|2503.8|2497.8|2483|2477|645
1673510400000|2023-01-12 08:00:00|2499.8|2493.8|2477.5|2471.5|2504.6|2498.6|2471.5|2465.5|1045
1673514000000|2023-01-12 09:00:00|2477.3|2471.3|2482.5|2476.5|2485.8|2479.8|2476.8|2470.8|738
1673517600000|2023-01-12 10:00:00|2482.3|2476.3|2470.3|2464.3|2484.8|2478.8|2456.5|2450.5|706
1673521200000|2023-01-12 11:00:00|2470|2464|2479.8|2473.8|2480.3|2474.3|2469.8|2463.8|551
1673524800000|2023-01-12 12:00:00|2480|2474|2483.8|2477.8|2489.8|2483.8|2469.5|2463.5|895
1673528400000|2023-01-12 13:00:00|2483.5|2477.5|2521.3|2515.3|2535.5|2529.5|2480.8|2474.8|2855
1673532000000|2023-01-12 14:00:00|2521.5|2515.5|2502|2496|2523.5|2517.5|2494.8|2488.8|2427
1673535600000|2023-01-12 15:00:00|2502.3|2496.3|2526|2520|2527.8|2521.8|2487.5|2481.5|1979
1673539200000|2023-01-12 16:00:00|2526.3|2520.3|2549|2543|2555.3|2549.3|2520.8|2514.8|1644
1673542800000|2023-01-12 17:00:00|2548.8|2542.8|2553.8|2547.8|2557.3|2551.3|2546.3|2540.3|780
1673546400000|2023-01-12 18:00:00|2553.5|2547.5|2568.8|2553.8|2573.3|2566.5|2552.3|2546.3|569
1673571600000|2023-01-13 01:00:00|2554.4|2548.4|2565.5|2559.5|2568|2562|2552.9|2546.9|1257
1673575200000|2023-01-13 02:00:00|2565.3|2559.3|2574.5|2568.5|2576.5|2570.5|2555.5|2549.5|944
1673578800000|2023-01-13 03:00:00|2575|2569|2571|2565|2578.3|2572.3|2567|2561|429
1673582400000|2023-01-13 04:00:00|2570.8|2564.8|2571.3|2565.3|2575|2569|2569.3|2563.3|145
1673586000000|2023-01-13 05:00:00|2571.8|2565.8|2568|2562|2572.5|2566.5|2566.5|2560.5|353
1673589600000|2023-01-13 06:00:00|2567.8|2561.8|2566.3|2560.3|2570.3|2564.3|2561.5|2555.5|423
1673593200000|2023-01-13 07:00:00|2566.5|2560.5|2582.1|2576.1|2582.3|2576.3|2564.3|2558.3|599
1673596800000|2023-01-13 08:00:00|2582.4|2576.4|2559|2553|2582.5|2576.5|2559|2553|1141
1673600400000|2023-01-13 09:00:00|2558.8|2552.8|2552.4|2546.4|2558.8|2552.8|2540.9|2534.9|868
1673604000000|2023-01-13 10:00:00|2552.6|2546.6|2549.9|2543.9|2563.1|2557.1|2549.6|2543.6|582
1673607600000|2023-01-13 11:00:00|2549.6|2543.6|2552.4|2546.4|2556.4|2550.4|2542.1|2536.1|731
1673611200000|2023-01-13 12:00:00|2552.1|2546.1|2550.1|2544.1|2553.6|2547.6|2539.1|2533.1|1055
1673614800000|2023-01-13 13:00:00|2549.9|2543.9|2550.1|2544.1|2552.1|2546.1|2534.6|2528.6|1631
1673618400000|2023-01-13 14:00:00|2549.9|2543.9|2565.1|2559.1|2566.9|2560.9|2540.9|2534.9|1477
1673622000000|2023-01-13 15:00:00|2564.6|2558.6|2559.8|2553.8|2575.4|2569.4|2555.4|2549.4|1580
1673625600000|2023-01-13 16:00:00|2559.5|2553.5|2612.8|2606.8|2619.6|2613.6|2559.5|2553.5|1834
1673629200000|2023-01-13 17:00:00|2612.5|2606.5|2598|2592|2613|2607|2594|2588|763
1673632800000|2023-01-13 18:00:00|2598.3|2592.3|2596.8|2581.8|2600|2594|2589.3|2579.3|455
1673830800000|2023-01-16 01:00:00|2608.8|2602.8|2595.3|2589.3|2628|2622|2593|2587|977
1673834400000|2023-01-16 02:00:00|2595|2589|2596.3|2590.3|2601|2595|2590.5|2584.5|732
1673838000000|2023-01-16 03:00:00|2596.5|2590.5|2598.8|2592.8|2600.3|2594.3|2590|2584|334
1673841600000|2023-01-16 04:00:00|2598.5|2592.5|2594.8|2588.8|2604.8|2598.8|2594|2588|370
1673845200000|2023-01-16 05:00:00|2595|2589|2585.8|2579.8|2597|2591|2585.5|2579.5|560
1673848800000|2023-01-16 06:00:00|2586|2580|2594.5|2588.5|2596.5|2590.5|2585.8|2579.8|517
1673852400000|2023-01-16 07:00:00|2594.3|2588.3|2607.8|2601.8|2610.8|2604.8|2594.3|2588.3|525
1673856000000|2023-01-16 08:00:00|2607|2601|2604.8|2598.8|2610.8|2604.8|2596.8|2590.8|926
1673859600000|2023-01-16 09:00:00|2604.5|2598.5|2617.8|2611.8|2623.8|2617.8|2604.3|2598.3|711
1673863200000|2023-01-16 10:00:00|2618|2612|2622|2616|2625.5|2619.5|2614.5|2608.5|628
1673866800000|2023-01-16 11:00:00|2622.3|2616.3|2614.3|2608.3|2627.8|2621.8|2613.8|2607.8|526
1673870400000|2023-01-16 12:00:00|2614|2608|2624.3|2618.3|2630.8|2624.8|2612|2606|820
1673874000000|2023-01-16 13:00:00|2624.5|2618.5|2603.5|2597.5|2630.6|2624.6|2599.5|2593.5|1063
1673877600000|2023-01-16 14:00:00|2603.8|2597.8|2611.3|2605.3|2615.5|2609.5|2589|2583|1165
1673881200000|2023-01-16 15:00:00|2612.3|2606.3|2621.3|2615.3|2624.3|2618.3|2611|2605|947
1673884800000|2023-01-16 16:00:00|2621|2615|2609.5|2603.5|2632.8|2626.8|2604.5|2598.5|1005
1673888400000|2023-01-16 17:00:00|2609.8|2603.8|2607.5|2601.5|2612.5|2606.5|2605.8|2599.8|428
1673892000000|2023-01-16 18:00:00|2607.8|2601.8|2614.3|2599.3|2615|2604.5|2604|2598|289
1673917200000|2023-01-17 01:00:00|2610.6|2604.6|2613.3|2607.3|2616.8|2610.8|2606.5|2600.5|634
1673920800000|2023-01-17 02:00:00|2613|2607|2600.5|2594.5|2619.8|2613.8|2599.8|2593.8|484
1673924400000|2023-01-17 03:00:00|2600.3|2594.3|2601|2595|2603.3|2597.3|2599.8|2593.8|367
1673928000000|2023-01-17 04:00:00|2600.8|2594.8|2600.3|2594.3|2601.5|2595.5|2599|2593|148
1673931600000|2023-01-17 05:00:00|2600.5|2594.5|2601|2595|2601.5|2595.5|2595.3|2589.3|377
1673935200000|2023-01-17 06:00:00|2600.8|2594.8|2591|2585|2601.3|2595.3|2588.5|2582.5|470
1673938800000|2023-01-17 07:00:00|2591.5|2585.5|2601.5|2595.5|2602.8|2596.8|2590.5|2584.5|597
1673942400000|2023-01-17 08:00:00|2601.8|2595.8|2602.5|2596.5|2613|2607|2598|2592|768
1673946000000|2023-01-17 09:00:00|2602.8|2596.8|2592|2586|2609.3|2603.3|2590|2584|754
1673949600000|2023-01-17 10:00:00|2592.3|2586.3|2604|2598|2606.3|2600.3|2592.3|2586.3|667
1673953200000|2023-01-17 11:00:00|2604.3|2598.3|2603.3|2597.3|2607.8|2601.8|2600.8|2594.8|672
1673956800000|2023-01-17 12:00:00|2603.5|2597.5|2593.5|2587.5|2606.8|2600.8|2590.8|2584.8|980
1673960400000|2023-01-17 13:00:00|2594.3|2588.3|2593|2587|2595.8|2589.8|2586.8|2580.8|1204
1673964000000|2023-01-17 14:00:00|2593.3|2587.3|2615.8|2609.8|2618.8|2612.8|2592|2586|1507
1673967600000|2023-01-17 15:00:00|2615.5|2609.5|2619|2613|2619.8|2613.8|2607.3|2601.3|1338
1673971200000|2023-01-17 16:00:00|2618.8|2612.8|2619.5|2613.5|2623.3|2617.3|2610.8|2604.8|1410
1673974800000|2023-01-17 17:00:00|2619.3|2613.3|2622.3|2616.3|2625.3|2619.3|2617.5|2611.5|718
1673978400000|2023-01-17 18:00:00|2622.5|2616.5|2629.3|2614.3|2629.3|2618.5|2618.8|2612.8|394
1674003600000|2023-01-18 01:00:00|2622.8|2616.8|2613|2607|2625.8|2619.8|2612|2606|426
1674007200000|2023-01-18 02:00:00|2613.3|2607.3|2617.3|2611.3|2618.3|2612.3|2611.8|2605.8|566
1674010800000|2023-01-18 03:00:00|2617.5|2611.5|2618.3|2612.3|2620|2614|2610.8|2604.8|409
1674014400000|2023-01-18 04:00:00|2618|2612|2625|2619|2625.8|2619.8|2617|2611|255
1674018000000|2023-01-18 05:00:00|2625.3|2619.3|2617.5|2611.5|2628.9|2622.9|2616.8|2610.8|581
1674021600000|2023-01-18 06:00:00|2617.8|2611.8|2626.6|2620.6|2628.3|2622.3|2616.1|2610.1|659
1674025200000|2023-01-18 07:00:00|2627|2621|2633.3|2627.3|2638.8|2632.8|2626.3|2620.3|800
1674028800000|2023-01-18 08:00:00|2633.5|2627.5|2643.4|2637.4|2650.3|2644.3|2631|2625|1154
1674032400000|2023-01-18 09:00:00|2643.6|2637.6|2661.6|2655.6|2663.6|2657.6|2640.9|2634.9|915
1674036000000|2023-01-18 10:00:00|2661.4|2655.4|2649.9|2643.9|2661.9|2655.9|2648.1|2642.1|851
1674039600000|2023-01-18 11:00:00|2649.6|2643.6|2650.6|2644.6|2657.4|2651.4|2648.6|2642.6|517
1674043200000|2023-01-18 12:00:00|2650.4|2644.4|2659.9|2653.9|2660.6|2654.6|2641.1|2635.1|938
1674046800000|2023-01-18 13:00:00|2659.6|2653.6|2667.9|2661.9|2671.6|2665.6|2650.8|2644.8|2105
1674050400000|2023-01-18 14:00:00|2668.1|2662.1|2673.5|2667.5|2679.6|2673.6|2665.4|2659.4|2156
1674054000000|2023-01-18 15:00:00|2674.5|2668.5|2661.8|2655.8|2681.5|2675.5|2657.5|2651.5|1388
1674057600000|2023-01-18 16:00:00|2662.3|2656.3|2615.5|2609.5|2662.3|2656.3|2606.5|2600.5|1824
1674061200000|2023-01-18 17:00:00|2615.3|2609.3|2614.6|2608.6|2616.5|2610.5|2578.9|2572.9|1401
1674064800000|2023-01-18 18:00:00|2614.9|2608.9|2621|2606|2622.5|2615.1|2609.1|2603.1|558
1674090000000|2023-01-19 01:00:00|2611.3|2605.3|2607.5|2601.5|2612.8|2606.8|2605|2599|1043
1674093600000|2023-01-19 02:00:00|2607.8|2601.8|2618|2612|2619.8|2613.8|2607.3|2601.3|436
1674097200000|2023-01-19 03:00:00|2618.3|2612.3|2613.3|2607.3|2619.8|2613.8|2608.3|2602.3|464
1674100800000|2023-01-19 04:00:00|2613|2607|2609.8|2603.8|2617.8|2611.8|2608.3|2602.3|326
1674104400000|2023-01-19 05:00:00|2610|2604|2607.3|2601.3|2610.5|2604.5|2598.8|2592.8|585
1674108000000|2023-01-19 06:00:00|2607.5|2601.5|2616|2610|2617|2611|2599.5|2593.5|713
1674111600000|2023-01-19 07:00:00|2616.3|2610.3|2619.8|2613.8|2623.5|2617.5|2606|2600|765
1674115200000|2023-01-19 08:00:00|2619.5|2613.5|2598.8|2592.8|2626|2620|2597.8|2591.8|1282
1674118800000|2023-01-19 09:00:00|2598.5|2592.5|2573|2567|2602.3|2596.3|2566|2560|1180
1674122400000|2023-01-19 10:00:00|2573.3|2567.3|2562|2556|2575|2569|2558|2552|975
1674126000000|2023-01-19 11:00:00|2561.8|2555.8|2575.8|2569.8|2575.8|2569.8|2558.3|2552.3|672
1674129600000|2023-01-19 12:00:00|2575.5|2569.5|2577.8|2571.8|2581.8|2575.8|2569.3|2563.3|1096
1674133200000|2023-01-19 13:00:00|2577.5|2571.5|2601.5|2595.5|2603.5|2597.5|2572|2566|1871
1674136800000|2023-01-19 14:00:00|2601.3|2595.3|2610|2604|2612.8|2606.8|2590|2584|1798
1674140400000|2023-01-19 15:00:00|2610.3|2604.3|2610.8|2604.8|2627.5|2621.5|2608.3|2602.3|1879
1674144000000|2023-01-19 16:00:00|2611|2605|2590.8|2584.8|2611|2605|2573.8|2567.8|1876
1674147600000|2023-01-19 17:00:00|2591.5|2585.5|2599.6|2593.6|2602.3|2596.3|2591.5|2585.5|843
1674151200000|2023-01-19 18:00:00|2599.1|2593.1|2596.5|2581.5|2600.1|2594.1|2591.6|2581.5|975
1674176400000|2023-01-20 01:00:00|2587.3|2581.3|2600.5|2594.5|2604.3|2598.3|2581.8|2575.8|711
1674180000000|2023-01-20 02:00:00|2600.8|2594.8|2603|2597|2606|2600|2598|2592|595
1674183600000|2023-01-20 03:00:00|2602.8|2596.8|2599.5|2593.5|2602.8|2596.8|2598.8|2592.8|325
1674187200000|2023-01-20 04:00:00|2599.3|2593.3|2597.5|2591.5|2599.5|2593.5|2597.5|2591.5|246
1674190800000|2023-01-20 05:00:00|2597.8|2591.8|2601.8|2595.8|2602|2596|2597.5|2591.5|398
1674194400000|2023-01-20 06:00:00|2601.5|2595.5|2619.3|2613.3|2620.8|2614.8|2599.3|2593.3|743
1674198000000|2023-01-20 07:00:00|2619|2613|2624.3|2618.3|2626.5|2620.5|2610.3|2604.3|661
1674201600000|2023-01-20 08:00:00|2624|2618|2604.3|2598.3|2629.3|2623.3|2601.5|2595.5|1028
1674205200000|2023-01-20 09:00:00|2604.5|2598.5|2601|2595|2611.5|2605.5|2584|2578|1050
1674208800000|2023-01-20 10:00:00|2600.8|2594.8|2603|2597|2610.3|2604.3|2594.3|2588.3|760
1674212400000|2023-01-20 11:00:00|2602.8|2596.8|2596|2590|2608|2602|2595.3|2589.3|572
1674216000000|2023-01-20 12:00:00|2595.8|2589.8|2616|2610|2621.5|2615.5|2591|2585|933
1674219600000|2023-01-20 13:00:00|2616.3|2610.3|2610.5|2604.5|2624.8|2618.8|2605.5|2599.5|1170
1674223200000|2023-01-20 14:00:00|2610.8|2604.8|2618.3|2612.3|2620|2614|2600.8|2594.8|1196
1674226800000|2023-01-20 15:00:00|2618.5|2612.5|2597.5|2591.5|2625.8|2619.8|2594.5|2588.5|1140
1674230400000|2023-01-20 16:00:00|2597.8|2591.8|2606.5|2600.5|2618.3|2612.3|2592.5|2586.5|1299
1674234000000|2023-01-20 17:00:00|2607|2601|2605.3|2599.3|2613|2607|2600.5|2594.5|812
1674237600000|2023-01-20 18:00:00|2605|2599|2596.8|2581.8|2607.6|2601.6|2590.9|2581.8|706
1674435600000|2023-01-23 01:00:00|2600.3|2594.3|2608.8|2602.8|2611.3|2605.3|2600.3|2594.3|382
1674439200000|2023-01-23 02:00:00|2608.5|2602.5|2608.3|2602.3|2609.8|2603.8|2607|2601|158
1674442800000|2023-01-23 03:00:00|2608.5|2602.5|2600.3|2594.3|2609.3|2603.3|2600.3|2594.3|317
1674446400000|2023-01-23 04:00:00|2600.5|2594.5|2604.5|2598.5|2605.5|2599.5|2596.8|2590.8|217
1674450000000|2023-01-23 05:00:00|2604.3|2598.3|2600.3|2594.3|2605.8|2599.8|2597.5|2591.5|317
1674453600000|2023-01-23 06:00:00|2600.5|2594.5|2605.8|2599.8|2606.3|2600.3|2598.3|2592.3|272
1674457200000|2023-01-23 07:00:00|2605.5|2599.5|2621.4|2615.4|2622.4|2616.4|2599.8|2593.8|606
1674460800000|2023-01-23 08:00:00|2620.4|2614.4|2639.3|2633.3|2640|2634|2610.1|2604.1|855
1674464400000|2023-01-23 09:00:00|2639.5|2633.5|2625.3|2619.3|2645.3|2639.3|2624.5|2618.5|749
1674468000000|2023-01-23 10:00:00|2626|2620|2625|2619|2633.5|2627.5|2621.3|2615.3|712
1674471600000|2023-01-23 11:00:00|2625.3|2619.3|2629|2623|2634.5|2628.5|2619.8|2613.8|641
1674475200000|2023-01-23 12:00:00|2628.5|2622.5|2624.8|2618.8|2632|2626|2619.5|2613.5|719
1674478800000|2023-01-23 13:00:00|2624.5|2618.5|2629.3|2623.3|2641.8|2635.8|2624.5|2618.5|1238
1674482400000|2023-01-23 14:00:00|2629.5|2623.5|2638|2632|2639.5|2633.5|2623.8|2617.8|1493
1674486000000|2023-01-23 15:00:00|2637.8|2631.8|2639.8|2633.8|2643.3|2637.3|2624.5|2618.5|1314
1674489600000|2023-01-23 16:00:00|2640|2634|2639.3|2633.3|2642.3|2636.3|2633.3|2627.3|925
1674493200000|2023-01-23 17:00:00|2639.5|2633.5|2639.8|2633.8|2640.5|2634.5|2636|2630|514
1674496800000|2023-01-23 18:00:00|2639.5|2633.5|2637.3|2622.3|2641|2635|2633.3|2621.3|743
1674522000000|2023-01-24 01:00:00|2631.3|2625.3|2633.8|2627.8|2635.5|2629.5|2628.8|2622.8|227
1674525600000|2023-01-24 02:00:00|2634|2628|2639.3|2633.3|2641|2635|2631.8|2625.8|223
1674529200000|2023-01-24 03:00:00|2639|2633|2637.5|2631.5|2639.8|2633.8|2631|2625|301
1674532800000|2023-01-24 04:00:00|2637.3|2631.3|2635.3|2629.3|2637.3|2631.3|2633.5|2627.5|231
1674536400000|2023-01-24 05:00:00|2635|2629|2637.5|2631.5|2638.8|2632.8|2635|2629|111
1674540000000|2023-01-24 06:00:00|2637.8|2631.8|2645|2639|2647.3|2641.3|2637.3|2631.3|299
1674543600000|2023-01-24 07:00:00|2644.8|2638.8|2661.9|2655.9|2661.9|2655.9|2644.8|2638.8|513
1674547200000|2023-01-24 08:00:00|2663|2657|2642.3|2636.3|2663.4|2657.4|2633.3|2627.3|955
1674550800000|2023-01-24 09:00:00|2642.5|2636.5|2638.8|2632.8|2648.3|2642.3|2632.3|2626.3|807
1674554400000|2023-01-24 10:00:00|2639|2633|2639|2633|2646.3|2640.3|2635.5|2629.5|550
1674558000000|2023-01-24 11:00:00|2638.8|2632.8|2628.5|2622.5|2638.8|2632.8|2626.3|2620.3|510
1674561600000|2023-01-24 12:00:00|2628.8|2622.8|2630.3|2624.3|2638.9|2632.9|2627.3|2621.3|672
1674565200000|2023-01-24 13:00:00|2630.4|2624.4|2630|2624|2635.3|2629.3|2626.5|2620.5|918
1674568800000|2023-01-24 14:00:00|2630.3|2624.3|2632.3|2626.3|2646|2640|2627.3|2621.3|1164
1674572400000|2023-01-24 15:00:00|2632.1|2626.1|2646.8|2640.8|2656.8|2650.8|2631.3|2625.3|1541
1674576000000|2023-01-24 16:00:00|2647.3|2641.3|2647|2641|2657.8|2651.8|2643.8|2637.8|1134
1674579600000|2023-01-24 17:00:00|2647.3|2641.3|2658|2652|2662.5|2656.5|2646.5|2640.5|659
1674583200000|2023-01-24 18:00:00|2657.8|2651.8|2666.3|2651.3|2670.3|2660.5|2657.8|2651.3|280
1674608400000|2023-01-25 01:00:00|2659|2653|2661.5|2655.5|2665.5|2659.5|2654.8|2648.8|303
1674612000000|2023-01-25 02:00:00|2661.8|2655.8|2653.8|2647.8|2663.8|2657.8|2653.8|2647.8|158
1674615600000|2023-01-25 03:00:00|2653.5|2647.5|2654.3|2648.3|2655.5|2649.5|2651.5|2645.5|292
1674619200000|2023-01-25 04:00:00|2654.5|2648.5|2657.8|2651.8|2658.3|2652.3|2653.3|2647.3|275
1674622800000|2023-01-25 05:00:00|2657.5|2651.5|2662|2656|2662.3|2656.3|2657.3|2651.3|165
1674626400000|2023-01-25 06:00:00|2661.8|2655.8|2659.8|2653.8|2662.3|2656.3|2656|2650|387
1674630000000|2023-01-25 07:00:00|2659.3|2653.3|2657.5|2651.5|2665.3|2659.3|2653|2647|545
1674633600000|2023-01-25 08:00:00|2657.3|2651.3|2642.8|2636.8|2661.5|2655.5|2640.8|2634.8|615
1674637200000|2023-01-25 09:00:00|2642.5|2636.5|2632.5|2626.5|2647.3|2641.3|2627|2621|846
1674640800000|2023-01-25 10:00:00|2632.3|2626.3|2632.5|2626.5|2642.8|2636.8|2632|2626|544
1674644400000|2023-01-25 11:00:00|2632.3|2626.3|2633.8|2627.8|2636|2630|2628.5|2622.5|598
1674648000000|2023-01-25 12:00:00|2633.5|2627.5|2641|2635|2641.3|2635.3|2632.5|2626.5|533
1674651600000|2023-01-25 13:00:00|2640.8|2634.8|2642.5|2636.5|2644|2638|2635.8|2629.8|702
1674655200000|2023-01-25 14:00:00|2642.3|2636.3|2652|2646|2660.3|2654.3|2638.5|2632.5|978
1674658800000|2023-01-25 15:00:00|2652.3|2646.3|2656|2650|2659.8|2653.8|2643.9|2637.9|1492
1674662400000|2023-01-25 16:00:00|2656.3|2650.3|2659.3|2653.3|2662.8|2656.8|2651.8|2645.8|950
1674666000000|2023-01-25 17:00:00|2659.5|2653.5|2653.5|2647.5|2660.3|2654.3|2652|2646|660
1674669600000|2023-01-25 18:00:00|2653.3|2647.3|2660.3|2645.3|2661.5|2652.8|2653.3|2644.3|397
1674694800000|2023-01-26 01:00:00|2650.5|2644.5|2660.8|2654.8|2662.3|2656.3|2650.5|2644.5|311
1674698400000|2023-01-26 02:00:00|2660.5|2654.5|2659|2653|2660.8|2654.8|2656.3|2650.3|183
1674702000000|2023-01-26 03:00:00|2658.8|2652.8|2656.3|2650.3|2659|2653|2655.8|2649.8|117
1674705600000|2023-01-26 04:00:00|2656|2650|2657.8|2651.8|2659|2653|2656|2650|153
1674709200000|2023-01-26 05:00:00|2657.5|2651.5|2665.5|2659.5|2666.5|2660.5|2656.8|2650.8|221
1674712800000|2023-01-26 06:00:00|2666|2660|2661.5|2655.5|2666.8|2660.8|2661|2655|488
1674716400000|2023-01-26 07:00:00|2661.3|2655.3|2665.8|2659.8|2666.8|2660.8|2654.3|2648.3|677
1674720000000|2023-01-26 08:00:00|2666.3|2660.3|2647|2641|2666.3|2660.3|2644|2638|873
1674723600000|2023-01-26 09:00:00|2647.3|2641.3|2639.8|2633.8|2652.8|2646.8|2634.5|2628.5|661
1674727200000|2023-01-26 10:00:00|2639.5|2633.5|2640.3|2634.3|2649.5|2643.5|2639|2633|469
1674730800000|2023-01-26 11:00:00|2640.5|2634.5|2637|2631|2646|2640|2636.5|2630.5|327
1674734400000|2023-01-26 12:00:00|2636.8|2630.8|2640.8|2634.8|2643|2637|2635.8|2629.8|601
1674738000000|2023-01-26 13:00:00|2640.5|2634.5|2650.8|2644.8|2655.4|2649.4|2637.6|2631.6|1352
1674741600000|2023-01-26 14:00:00|2651|2645|2639|2633|2655|2649|2638.3|2632.3|1333
1674745200000|2023-01-26 15:00:00|2640|2634|2641|2635|2647|2641|2638.3|2632.3|1282
1674748800000|2023-01-26 16:00:00|2640.8|2634.8|2641|2635|2644.5|2638.5|2638.3|2632.3|1055
1674752400000|2023-01-26 17:00:00|2641.3|2635.3|2644.5|2638.5|2647|2641|2640|2634|667
1674756000000|2023-01-26 18:00:00|2644.8|2638.8|2650.3|2635.3|2651|2644.8|2644.3|2633.8|329
1674781200000|2023-01-27 01:00:00|2648.9|2642.9|2642.3|2636.3|2649.9|2643.9|2634|2628|308
1674784800000|2023-01-27 02:00:00|2642.5|2636.5|2637.5|2631.5|2642.8|2636.8|2636.8|2630.8|306
1674788400000|2023-01-27 03:00:00|2637|2631|2637.3|2631.3|2639|2633|2634.8|2628.8|272
1674792000000|2023-01-27 04:00:00|2636.8|2630.8|2640|2634|2640.3|2634.3|2635.5|2629.5|296
1674795600000|2023-01-27 05:00:00|2639.8|2633.8|2642.8|2636.8|2646.5|2640.5|2639|2633|248
1674799200000|2023-01-27 06:00:00|2642.3|2636.3|2639.5|2633.5|2644|2638|2638|2632|242
1674802800000|2023-01-27 07:00:00|2639.3|2633.3|2647.1|2641.1|2648.8|2642.8|2637.5|2631.5|443
1674806400000|2023-01-27 08:00:00|2647.3|2641.3|2641.3|2635.3|2649.9|2643.9|2638.8|2632.8|670
1674810000000|2023-01-27 09:00:00|2641.5|2635.5|2645.5|2639.5|2652.8|2646.8|2638.8|2632.8|522
1674813600000|2023-01-27 10:00:00|2645.3|2639.3|2646.5|2640.5|2652.5|2646.5|2645.3|2639.3|410
1674817200000|2023-01-27 11:00:00|2646.8|2640.8|2641.8|2635.8|2651.8|2645.8|2641.3|2635.3|293
1674820800000|2023-01-27 12:00:00|2642|2636|2642|2636|2646.3|2640.3|2640.8|2634.8|425
1674824400000|2023-01-27 13:00:00|2641.5|2635.5|2638|2632|2646.8|2640.8|2638|2632|809
1674828000000|2023-01-27 14:00:00|2638.5|2632.5|2633.3|2627.3|2641.8|2635.8|2631.3|2625.3|899
1674831600000|2023-01-27 15:00:00|2633.8|2627.8|2620.3|2614.3|2647|2641|2609.9|2603.9|1461
1674835200000|2023-01-27 16:00:00|2619.8|2613.8|2635.3|2629.3|2636.8|2630.8|2614|2608|1263
1674838800000|2023-01-27 17:00:00|2635|2629|2629.5|2623.5|2638|2632|2628.5|2622.5|915
1674842400000|2023-01-27 18:00:00|2629.3|2623.3|2636|2621|2636.3|2626|2627.8|2620|351
1675040400000|2023-01-30 01:00:00|2640.9|2634.9|2620|2614|2640.9|2634.9|2618.8|2612.8|315
1675044000000|2023-01-30 02:00:00|2620.8|2614.8|2615.8|2609.8|2620.8|2614.8|2608.8|2602.8|819
1675047600000|2023-01-30 03:00:00|2615|2609|2616.3|2610.3|2619.5|2613.5|2612.8|2606.8|795
1675051200000|2023-01-30 04:00:00|2616|2610|2619|2613|2620|2614|2615.8|2609.8|574
1675054800000|2023-01-30 05:00:00|2618.8|2612.8|2611|2605|2619.5|2613.5|2609.5|2603.5|612
1675058400000|2023-01-30 06:00:00|2611.3|2605.3|2608.5|2602.5|2616|2610|2603.5|2597.5|538
1675062000000|2023-01-30 07:00:00|2608.8|2602.8|2616.5|2610.5|2617.5|2611.5|2600.8|2594.8|712
1675065600000|2023-01-30 08:00:00|2617.5|2611.5|2626.5|2620.5|2634.8|2628.8|2613.6|2607.6|937
1675069200000|2023-01-30 09:00:00|2626.3|2620.3|2619.8|2613.8|2630.3|2624.3|2614.3|2608.3|731
1675072800000|2023-01-30 10:00:00|2620|2614|2617.5|2611.5|2620.5|2614.5|2613|2607|599
1675076400000|2023-01-30 11:00:00|2617.8|2611.8|2622.5|2616.5|2623|2617|2615.3|2609.3|517
1675080000000|2023-01-30 12:00:00|2622.8|2616.8|2617.5|2611.5|2623.3|2617.3|2616|2610|607
1675083600000|2023-01-30 13:00:00|2618|2612|2624.8|2618.8|2625.5|2619.5|2613.8|2607.8|919
1675087200000|2023-01-30 14:00:00|2625|2619|2612.3|2606.3|2625|2619|2608.3|2602.3|1143
1675090800000|2023-01-30 15:00:00|2612.5|2606.5|2609.5|2603.5|2616.5|2610.5|2602|2596|893
1675094400000|2023-01-30 16:00:00|2609.8|2603.8|2591|2585|2610|2604|2583|2577|1104
1675098000000|2023-01-30 17:00:00|2590.8|2584.8|2590.8|2584.8|2594.5|2588.5|2588.3|2582.3|488
1675101600000|2023-01-30 18:00:00|2591|2585|2569|2554|2591.3|2585.3|2559.5|2548|752
1675126800000|2023-01-31 01:00:00|2565.8|2559.8|2574.3|2568.3|2581|2575|2563.4|2557.4|880
1675130400000|2023-01-31 02:00:00|2574.5|2568.5|2572.5|2566.5|2574.5|2568.5|2564|2558|602
1675134000000|2023-01-31 03:00:00|2571.8|2565.8|2571.5|2565.5|2575.5|2569.5|2569.3|2563.3|534
1675137600000|2023-01-31 04:00:00|2571.8|2565.8|2567|2561|2572.3|2566.3|2563.5|2557.5|570
1675141200000|2023-01-31 05:00:00|2566.8|2560.8|2569.8|2563.8|2574.5|2568.5|2565|2559|964
1675144800000|2023-01-31 06:00:00|2575.3|2569.3|2570.3|2564.3|2576|2570|2570|2564|193
1675148400000|2023-01-31 07:00:00|2570|2564|2565.4|2559.4|2574.8|2568.8|2559.8|2553.8|618
1675152000000|2023-01-31 08:00:00|2565.1|2559.1|2564|2558|2569.9|2563.9|2558.3|2552.3|867
1675155600000|2023-01-31 09:00:00|2563.5|2557.5|2566|2560|2570.5|2564.5|2562.5|2556.5|551
1675159200000|2023-01-31 10:00:00|2565.8|2559.8|2571.3|2565.3|2577.3|2571.3|2565|2559|485
1675162800000|2023-01-31 11:00:00|2571.5|2565.5|2576.5|2570.5|2585.5|2579.5|2570.8|2564.8|552
1675166400000|2023-01-31 12:00:00|2576.8|2570.8|2579|2573|2587.8|2581.8|2574.3|2568.3|803
1675170000000|2023-01-31 13:00:00|2579.3|2573.3|2591.3|2585.3|2602.5|2596.5|2575|2569|1668
1675173600000|2023-01-31 14:00:00|2591.8|2585.8|2610.3|2604.3|2615.3|2609.3|2589.8|2583.8|1538
1675177200000|2023-01-31 15:00:00|2610.5|2604.5|2623.5|2617.5|2626|2620|2604.3|2598.3|1195
1675180800000|2023-01-31 16:00:00|2623.8|2617.8|2635.8|2629.8|2651.4|2645.4|2623.5|2617.5|1349
1675184400000|2023-01-31 17:00:00|2635.5|2629.5|2638.8|2632.8|2646|2640|2635|2629|998
1675188000000|2023-01-31 18:00:00|2638.5|2632.5|2653.8|2638.8|2655.8|2641|2638|2632|447
1675213200000|2023-02-01 01:00:00|2647.9|2641.9|2632.5|2626.5|2649.1|2643.1|2631.5|2625.5|574
1675216800000|2023-02-01 02:00:00|2632.3|2626.3|2631.8|2625.8|2634.5|2628.5|2630.5|2624.5|389
1675220400000|2023-02-01 03:00:00|2632|2626|2638.8|2632.8|2639|2633|2630.3|2624.3|425
1675224000000|2023-02-01 04:00:00|2638.5|2632.5|2636.3|2630.3|2642.5|2636.5|2634.3|2628.3|242
1675227600000|2023-02-01 05:00:00|2636|2630|2635.3|2629.3|2637.3|2631.3|2632|2626|280
1675231200000|2023-02-01 06:00:00|2635.5|2629.5|2631.8|2625.8|2638.8|2632.8|2631.3|2625.3|469
1675234800000|2023-02-01 07:00:00|2631.5|2625.5|2635.5|2629.5|2640.3|2634.3|2631.5|2625.5|488
1675238400000|2023-02-01 08:00:00|2635.8|2629.8|2635|2629|2645|2639|2630.5|2624.5|812
1675242000000|2023-02-01 09:00:00|2635.3|2629.3|2624.3|2618.3|2636.5|2630.5|2623.8|2617.8|703
1675245600000|2023-02-01 10:00:00|2624.5|2618.5|2623.3|2617.3|2629|2623|2619.3|2613.3|517
1675249200000|2023-02-01 11:00:00|2623.5|2617.5|2626.5|2620.5|2631.5|2625.5|2623.3|2617.3|331
1675252800000|2023-02-01 12:00:00|2626.8|2620.8|2643.3|2637.3|2649.5|2643.5|2626.3|2620.3|823
1675256400000|2023-02-01 13:00:00|2643.5|2637.5|2623.8|2617.8|2645.1|2639.1|2623.8|2617.8|1115
1675260000000|2023-02-01 14:00:00|2624|2618|2613.8|2607.8|2631.3|2625.3|2611|2605|1670
1675263600000|2023-02-01 15:00:00|2614.8|2608.8|2618.8|2612.8|2622.5|2616.5|2588.8|2582.8|1812
1675267200000|2023-02-01 16:00:00|2618.5|2612.5|2626.8|2620.8|2640.5|2634.5|2618|2612|1266
1675270800000|2023-02-01 17:00:00|2626.5|2620.5|2615.8|2609.8|2629.5|2623.5|2613.3|2607.3|1114
1675274400000|2023-02-01 18:00:00|2615.5|2609.5|2620.5|2605.5|2620.8|2612.5|2611.3|2601.3|557
1675299600000|2023-02-02 01:00:00|2644.9|2638.9|2645.8|2639.8|2650.8|2644.8|2643.3|2637.3|972
1675303200000|2023-02-02 02:00:00|2646|2640|2649.8|2643.8|2650.8|2644.8|2643.8|2637.8|813
1675306800000|2023-02-02 03:00:00|2649.5|2643.5|2649.8|2643.8|2650.8|2644.8|2646.5|2640.5|291
1675310400000|2023-02-02 04:00:00|2650|2644|2649.8|2643.8|2651|2645|2648.5|2642.5|154
1675314000000|2023-02-02 05:00:00|2649.3|2643.3|2650|2644|2650.3|2644.3|2646|2640|343
1675317600000|2023-02-02 06:00:00|2649.8|2643.8|2637.8|2631.8|2650.8|2644.8|2635.6|2629.6|623
1675321200000|2023-02-02 07:00:00|2638.3|2632.3|2630.3|2624.3|2639.5|2633.5|2624.3|2618.3|569
1675324800000|2023-02-02 08:00:00|2630|2624|2624.5|2618.5|2640|2634|2622.3|2616.3|1009
1675328400000|2023-02-02 09:00:00|2624|2618|2608.5|2602.5|2625.3|2619.3|2607|2601|913
1675332000000|2023-02-02 10:00:00|2608.3|2602.3|2596.3|2590.3|2610.5|2604.5|2592.5|2586.5|758
1675335600000|2023-02-02 11:00:00|2596.5|2590.5|2611.5|2605.5|2614.5|2608.5|2594.3|2588.3|686
1675339200000|2023-02-02 12:00:00|2611.8|2605.8|2609.3|2603.3|2617.5|2611.5|2608.8|2602.8|1213
1675342800000|2023-02-02 13:00:00|2608.8|2602.8|2630|2624|2631.8|2625.8|2608.5|2602.5|1975
1675346400000|2023-02-02 14:00:00|2629.8|2623.8|2623.3|2617.3|2643|2637|2622.5|2616.5|1960
1675350000000|2023-02-02 15:00:00|2623|2617|2641.3|2635.3|2646.5|2640.5|2620.3|2614.3|2158
1675353600000|2023-02-02 16:00:00|2641|2635|2622.5|2616.5|2648.8|2642.8|2613|2607|1618
1675357200000|2023-02-02 17:00:00|2622.8|2616.8|2611.8|2605.8|2623.3|2617.3|2611.5|2605.5|853
1675360800000|2023-02-02 18:00:00|2610.8|2604.8|2613|2598|2616.3|2610.3|2610|2597.3|411
1675386000000|2023-02-03 01:00:00|2611.6|2605.6|2610.3|2604.3|2616.5|2610.5|2604.9|2598.9|1364
1675389600000|2023-02-03 02:00:00|2610.5|2604.5|2601.3|2595.3|2611.5|2605.5|2598.8|2592.8|1024
1675393200000|2023-02-03 03:00:00|2601|2595|2609.5|2603.5|2611.5|2605.5|2600.8|2594.8|772
1675396800000|2023-02-03 04:00:00|2609.8|2603.8|2608|2602|2616.8|2610.8|2607.3|2601.3|218
1675400400000|2023-02-03 05:00:00|2608.3|2602.3|2610|2604|2613|2607|2607.5|2601.5|514
1675404000000|2023-02-03 06:00:00|2610.3|2604.3|2603.5|2597.5|2615|2609|2601.3|2595.3|848
1675407600000|2023-02-03 07:00:00|2603.8|2597.8|2608.5|2602.5|2608.5|2602.5|2599|2593|650
1675411200000|2023-02-03 08:00:00|2608.3|2602.3|2582|2576|2608.3|2602.3|2577|2571|973
1675414800000|2023-02-03 09:00:00|2582.3|2576.3|2585.8|2579.8|2592.9|2586.9|2576.8|2570.8|810
1675418400000|2023-02-03 10:00:00|2585.3|2579.3|2592|2586|2596.5|2590.5|2580.8|2574.8|476
1675422000000|2023-02-03 11:00:00|2591.8|2585.8|2592.3|2586.3|2599.3|2593.3|2591|2585|421
1675425600000|2023-02-03 12:00:00|2592|2586|2599|2593|2600|2594|2582|2576|722
1675429200000|2023-02-03 13:00:00|2599.3|2593.3|2590.8|2584.8|2603|2597|2574.5|2568.5|2441
1675432800000|2023-02-03 14:00:00|2590.5|2584.5|2588.5|2582.5|2590.8|2584.8|2574.8|2568.8|2330
1675436400000|2023-02-03 15:00:00|2588.3|2582.3|2594.5|2588.5|2601.8|2595.8|2576.3|2570.3|1850
1675440000000|2023-02-03 16:00:00|2594.3|2588.3|2574.8|2568.8|2596.5|2590.5|2567.8|2561.8|1320
1675443600000|2023-02-03 17:00:00|2574.5|2568.5|2577.8|2571.8|2584.5|2578.5|2572|2566|957
1675447200000|2023-02-03 18:00:00|2577.5|2571.5|2574.5|2559.5|2581|2575|2569|2558.8|876
1675645200000|2023-02-06 01:00:00|2570.1|2564.1|2566.8|2560.8|2570.4|2564.4|2564|2558|793
1675648800000|2023-02-06 02:00:00|2566.3|2560.3|2559.8|2553.8|2569.5|2563.5|2558.8|2552.8|509
1675652400000|2023-02-06 03:00:00|2559.5|2553.5|2564|2558|2564.3|2558.3|2559.3|2553.3|212
1675656000000|2023-02-06 04:00:00|2564.3|2558.3|2568.3|2562.3|2568.3|2562.3|2563.5|2557.5|265
1675659600000|2023-02-06 05:00:00|2568|2562|2579.3|2573.3|2581.5|2575.5|2568|2562|398
1675663200000|2023-02-06 06:00:00|2579.8|2573.8|2577.3|2571.3|2581.3|2575.3|2573|2567|282
1675666800000|2023-02-06 07:00:00|2577.5|2571.5|2548.9|2542.9|2577.8|2571.8|2546.3|2540.3|453
1675670400000|2023-02-06 08:00:00|2543.5|2537.5|2535.3|2529.3|2552.5|2546.5|2529|2523|760
1675674000000|2023-02-06 09:00:00|2535.5|2529.5|2521.5|2515.5|2537.5|2531.5|2516.4|2510.4|849
1675677600000|2023-02-06 10:00:00|2521.3|2515.3|2524|2518|2528.8|2522.8|2518|2512|735
1675681200000|2023-02-06 11:00:00|2524.3|2518.3|2520|2514|2527.8|2521.8|2519|2513|636
1675684800000|2023-02-06 12:00:00|2520.3|2514.3|2528.3|2522.3|2532|2526|2518|2512|910
1675688400000|2023-02-06 13:00:00|2528|2522|2525.8|2519.8|2539|2533|2522.8|2516.8|1404
1675692000000|2023-02-06 14:00:00|2525.5|2519.5|2539.5|2533.5|2587|2580|2520.8|2514.8|1586
1675695600000|2023-02-06 15:00:00|2538.8|2532.8|2514.8|2508.8|2541.5|2535.5|2506|2500|1171
1675699200000|2023-02-06 16:00:00|2514.5|2508.5|2534.3|2528.3|2543.3|2537.3|2508.5|2502.5|1178
1675702800000|2023-02-06 17:00:00|2534.5|2528.5|2541.8|2535.8|2543.8|2537.8|2534|2528|529
1675706400000|2023-02-06 18:00:00|2541.5|2535.5|2551.8|2536.8|2552.3|2542.5|2540.3|2534.3|267
1675731600000|2023-02-07 01:00:00|2549.1|2543.1|2555.8|2549.8|2556|2550|2543|2537|534
1675735200000|2023-02-07 02:00:00|2555.5|2549.5|2552.8|2546.8|2555.8|2549.8|2545.5|2539.5|426
1675738800000|2023-02-07 03:00:00|2553|2547|2553.8|2547.8|2553.8|2547.8|2546.5|2540.5|259
1675742400000|2023-02-07 04:00:00|2553.5|2547.5|2555.3|2549.3|2556.3|2550.3|2552.3|2546.3|241
1675746000000|2023-02-07 05:00:00|2555.8|2549.8|2555.3|2549.3|2556|2550|2549.5|2543.5|368
1675749600000|2023-02-07 06:00:00|2555|2549|2550.8|2544.8|2559.3|2553.3|2548.5|2542.5|476
1675753200000|2023-02-07 07:00:00|2550.5|2544.5|2541.8|2535.8|2550.8|2544.8|2538|2532|475
1675756800000|2023-02-07 08:00:00|2541|2535|2521.8|2515.8|2547.1|2541.1|2520|2514|931
1675760400000|2023-02-07 09:00:00|2521.5|2515.5|2524.3|2518.3|2532.5|2526.5|2514.5|2508.5|751
1675764000000|2023-02-07 10:00:00|2524.8|2518.8|2525.5|2519.5|2532|2526|2523.3|2517.3|567
1675767600000|2023-02-07 11:00:00|2525.8|2519.8|2515.5|2509.5|2526.8|2520.8|2512|2506|572
1675771200000|2023-02-07 12:00:00|2515.3|2509.3|2517|2511|2522.3|2516.3|2515|2509|591
1675774800000|2023-02-07 13:00:00|2516.8|2510.8|2518.5|2512.5|2526.3|2520.3|2508.3|2502.3|1175
1675778400000|2023-02-07 14:00:00|2518|2512|2513.5|2507.5|2518.5|2512.5|2508.5|2502.5|1059
1675782000000|2023-02-07 15:00:00|2513.3|2507.3|2530.5|2524.5|2532.8|2526.8|2508|2502|1088
1675785600000|2023-02-07 16:00:00|2531|2525|2536.3|2530.3|2537.8|2531.8|2516.8|2510.8|1050
1675789200000|2023-02-07 17:00:00|2536|2530|2542.8|2536.8|2544|2538|2530.5|2524.5|1115
1675792800000|2023-02-07 18:00:00|2543|2537|2540|2523.3|2544|2537.9|2528.8|2522.8|1407
1675818000000|2023-02-08 01:00:00|2537.5|2531.5|2541.3|2535.3|2542.8|2536.8|2535.8|2529.8|824
1675821600000|2023-02-08 02:00:00|2541|2535|2539.3|2533.3|2543.5|2537.5|2536.5|2530.5|573
1675825200000|2023-02-08 03:00:00|2538.8|2532.8|2537.5|2531.5|2539|2533|2531.8|2525.8|388
1675828800000|2023-02-08 04:00:00|2537.8|2531.8|2533.8|2527.8|2539.3|2533.3|2532.8|2526.8|254
1675832400000|2023-02-08 05:00:00|2534|2528|2534.5|2528.5|2535.8|2529.8|2529|2523|349
1675836000000|2023-02-08 06:00:00|2534|2528|2531|2525|2537|2531|2530.3|2524.3|415
1675839600000|2023-02-08 07:00:00|2530.8|2524.8|2544.3|2538.3|2548.3|2542.3|2526.5|2520.5|608
1675843200000|2023-02-08 08:00:00|2544|2538|2526.5|2520.5|2549.4|2543.4|2523.5|2517.5|1004
1675846800000|2023-02-08 09:00:00|2526.3|2520.3|2513.8|2507.8|2529.3|2523.3|2507.8|2501.8|914
1675850400000|2023-02-08 10:00:00|2513.5|2507.5|2502.5|2496.5|2514.5|2508.5|2500|2494|720
1675854000000|2023-02-08 11:00:00|2502.8|2496.8|2501.3|2495.3|2506.5|2500.5|2497.3|2491.3|727
1675857600000|2023-02-08 12:00:00|2502|2496|2508.8|2502.8|2509.8|2503.8|2500.5|2494.5|852
1675861200000|2023-02-08 13:00:00|2508.5|2502.5|2499.3|2493.3|2513.5|2507.5|2496.5|2490.5|1163
1675864800000|2023-02-08 14:00:00|2498.8|2492.8|2487.3|2481.3|2504.8|2498.8|2486.5|2480.5|1055
1675868400000|2023-02-08 15:00:00|2487|2481|2475.3|2469.3|2489.5|2483.5|2474.3|2468.3|1105
1675872000000|2023-02-08 16:00:00|2475|2469|2489.8|2483.8|2490|2484|2474.5|2468.5|1008
1675875600000|2023-02-08 17:00:00|2489.5|2483.5|2484.8|2478.8|2491|2485|2479.8|2473.8|516
1675879200000|2023-02-08 18:00:00|2484.5|2478.5|2495.8|2480.8|2496.3|2484.8|2484.5|2478.5|493
1675904400000|2023-02-09 01:00:00|2489.5|2483.5|2491|2485|2496|2490|2487.3|2481.3|594
1675908000000|2023-02-09 02:00:00|2490.8|2484.8|2482.3|2476.3|2491.3|2485.3|2482.3|2476.3|379
1675911600000|2023-02-09 03:00:00|2482|2476|2474.3|2468.3|2482|2476|2471.5|2465.5|368
1675915200000|2023-02-09 04:00:00|2474|2468|2476.3|2470.3|2477.8|2471.8|2473|2467|155
1675918800000|2023-02-09 05:00:00|2476.5|2470.5|2487|2481|2488|2482|2476.5|2470.5|479
1675922400000|2023-02-09 06:00:00|2487.3|2481.3|2490.3|2484.3|2491|2485|2486.3|2480.3|391
1675926000000|2023-02-09 07:00:00|2490|2484|2490|2484|2496|2490|2487.3|2481.3|442
1675929600000|2023-02-09 08:00:00|2489.5|2483.5|2490.8|2484.8|2498.8|2492.8|2484|2478|780
1675933200000|2023-02-09 09:00:00|2490.5|2484.5|2475.8|2469.8|2490.5|2484.5|2467.5|2461.5|704
1675936800000|2023-02-09 10:00:00|2476|2470|2471.5|2465.5|2477|2471|2466.3|2460.3|618
1675940400000|2023-02-09 11:00:00|2471.8|2465.8|2470.8|2464.8|2475.5|2469.5|2465.3|2459.3|555
1675944000000|2023-02-09 12:00:00|2470.5|2464.5|2467.3|2461.3|2476.3|2470.3|2462.8|2456.8|732
1675947600000|2023-02-09 13:00:00|2467.5|2461.5|2493.5|2487.5|2495.8|2489.8|2467.5|2461.5|1248
1675951200000|2023-02-09 14:00:00|2493.8|2487.8|2488.3|2482.3|2501.8|2495.8|2486.8|2480.8|1417
1675954800000|2023-02-09 15:00:00|2488.8|2482.8|2490.8|2484.8|2497.5|2491.5|2481|2475|1171
1675958400000|2023-02-09 16:00:00|2491|2485|2504|2498|2509|2503|2486|2480|1170
1675962000000|2023-02-09 17:00:00|2503.8|2497.8|2512.3|2506.3|2516.5|2510.5|2501.3|2495.3|704
1675965600000|2023-02-09 18:00:00|2512|2506|2515.3|2500.3|2515.8|2506|2504.8|2498.8|600
1675990800000|2023-02-10 01:00:00|2501.4|2495.4|2486.5|2480.5|2506.4|2500.4|2486.3|2480.3|741
1675994400000|2023-02-10 02:00:00|2487|2481|2480|2474|2488|2482|2479.8|2473.8|386
1675998000000|2023-02-10 03:00:00|2479.8|2473.8|2483|2477|2483.5|2477.5|2475.3|2469.3|404
1676001600000|2023-02-10 04:00:00|2482.8|2476.8|2475.3|2469.3|2482.8|2476.8|2475.3|2469.3|291
1676005200000|2023-02-10 05:00:00|2476|2470|2482.5|2476.5|2482.5|2476.5|2474|2468|412
1676008800000|2023-02-10 06:00:00|2482.3|2476.3|2483.3|2477.3|2487.3|2481.3|2481|2475|418
1676012400000|2023-02-10 07:00:00|2482.8|2476.8|2485|2479|2489.5|2483.5|2480.5|2474.5|620
1676016000000|2023-02-10 08:00:00|2484.8|2478.8|2483.3|2477.3|2496.3|2490.3|2481|2475|899
1676019600000|2023-02-10 09:00:00|2483.5|2477.5|2474.3|2468.3|2488|2482|2472.3|2466.3|790
1676023200000|2023-02-10 10:00:00|2474.8|2468.8|2477.5|2471.5|2482.3|2476.3|2469|2463|491
1676026800000|2023-02-10 11:00:00|2477.8|2471.8|2475|2469|2482|2476|2474|2468|429
1676030400000|2023-02-10 12:00:00|2475.3|2469.3|2471.3|2465.3|2481.5|2475.5|2469.5|2463.5|560
1676034000000|2023-02-10 13:00:00|2471|2465|2471.3|2465.3|2474.8|2468.8|2451.5|2445.5|1097
1676037600000|2023-02-10 14:00:00|2471.5|2465.5|2467|2461|2472.5|2466.5|2461.8|2455.8|979
1676041200000|2023-02-10 15:00:00|2466.8|2460.8|2436.5|2430.5|2474.3|2468.3|2435.5|2429.5|1491
1676044800000|2023-02-10 16:00:00|2436|2430|2459.3|2453.3|2460.5|2454.5|2427.5|2421.5|1437
1676048400000|2023-02-10 17:00:00|2459|2453|2457.5|2451.5|2461.8|2455.8|2453.3|2447.3|595
1676052000000|2023-02-10 18:00:00|2457.3|2451.3|2459.5|2444.5|2462|2454.8|2454.8|2444.5|481
1676250000000|2023-02-13 01:00:00|2456.3|2450.3|2457.5|2451.5|2464.5|2458.5|2453.3|2447.3|668
1676253600000|2023-02-13 02:00:00|2457.3|2451.3|2458|2452|2462.5|2456.5|2455.8|2449.8|417
1676257200000|2023-02-13 03:00:00|2458.3|2452.3|2459.3|2453.3|2459.8|2453.8|2453|2447|243
1676260800000|2023-02-13 04:00:00|2459.5|2453.5|2457|2451|2459.8|2453.8|2456.3|2450.3|127
1676264400000|2023-02-13 05:00:00|2456.8|2450.8|2459|2453|2461.5|2455.5|2454.3|2448.3|533
1676268000000|2023-02-13 06:00:00|2458.5|2452.5|2453.3|2447.3|2461.8|2455.8|2451.8|2445.8|770
1676271600000|2023-02-13 07:00:00|2452.8|2446.8|2459.3|2453.3|2467.3|2461.3|2452.3|2446.3|408
1676275200000|2023-02-13 08:00:00|2459.5|2453.5|2439.3|2433.3|2461|2455|2437|2431|691
1676278800000|2023-02-13 09:00:00|2439|2433|2418.8|2412.8|2439|2433|2416.8|2410.8|724
1676282400000|2023-02-13 10:00:00|2418.5|2412.5|2420.8|2414.8|2422.8|2416.8|2413.8|2407.8|771
1676286000000|2023-02-13 11:00:00|2421|2415|2425.8|2419.8|2430.8|2424.8|2417.3|2411.3|648
1676289600000|2023-02-13 12:00:00|2426|2420|2428.5|2422.5|2443.9|2437.9|2423|2417|1113
1676293200000|2023-02-13 13:00:00|2428.3|2422.3|2439.3|2433.3|2441.3|2435.3|2426.3|2420.3|1010
1676296800000|2023-02-13 14:00:00|2439|2433|2427.3|2421.3|2439|2433|2423.3|2417.3|982
1676300400000|2023-02-13 15:00:00|2427|2421|2428.8|2422.8|2432.5|2426.5|2417.8|2411.8|1215
1676304000000|2023-02-13 16:00:00|2428.5|2422.5|2422.5|2416.5|2430|2424|2412.6|2406.6|880
1676307600000|2023-02-13 17:00:00|2422.3|2416.3|2424.8|2418.8|2427|2421|2420|2414|450
1676311200000|2023-02-13 18:00:00|2425|2419|2432|2417|2433.3|2423.8|2423.3|2414.8|405
1676336400000|2023-02-14 01:00:00|2430|2424|2434.8|2428.8|2443.9|2437.9|2429.9|2423.9|588
1676340000000|2023-02-14 02:00:00|2435|2429|2433.8|2427.8|2442.5|2436.5|2433.8|2427.8|386
1676343600000|2023-02-14 03:00:00|2434|2428|2435.3|2429.3|2438.5|2432.5|2430.8|2424.8|257
1676347200000|2023-02-14 04:00:00|2434.5|2428.5|2439.5|2433.5|2439.5|2433.5|2434.5|2428.5|106
1676350800000|2023-02-14 05:00:00|2439.8|2433.8|2439.3|2433.3|2441.3|2435.3|2435.5|2429.5|238
1676354400000|2023-02-14 06:00:00|2439|2433|2440.8|2434.8|2441.5|2435.5|2434.5|2428.5|379
1676358000000|2023-02-14 07:00:00|2441|2435|2434.3|2428.3|2441.8|2435.8|2429.5|2423.5|475
1676361600000|2023-02-14 08:00:00|2432.6|2426.6|2427.3|2421.3|2433.8|2427.8|2420.8|2414.8|743
1676365200000|2023-02-14 09:00:00|2427|2421|2426.5|2420.5|2431.3|2425.3|2419.8|2413.8|736
1676368800000|2023-02-14 10:00:00|2426.8|2420.8|2422|2416|2428|2422|2419.3|2413.3|509
1676372400000|2023-02-14 11:00:00|2421.8|2415.8|2420.8|2414.8|2427|2421|2419.8|2413.8|404
1676376000000|2023-02-14 12:00:00|2420.5|2414.5|2421.4|2415.4|2424.6|2418.6|2415.5|2409.5|674
1676379600000|2023-02-14 13:00:00|2421.1|2415.1|2427.8|2421.8|2436|2430|2415.8|2409.8|2330
1676383200000|2023-02-14 14:00:00|2427.5|2421.5|2427.8|2421.8|2436.3|2430.3|2416.8|2410.8|2169
1676386800000|2023-02-14 15:00:00|2428|2422|2417.5|2411.5|2434.3|2428.3|2412.5|2406.5|1573
1676390400000|2023-02-14 16:00:00|2417.3|2411.3|2412.5|2406.5|2428.5|2422.5|2409.3|2403.3|1363
1676394000000|2023-02-14 17:00:00|2412.8|2406.8|2411.3|2405.3|2413.5|2407.5|2405.5|2399.5|741
1676397600000|2023-02-14 18:00:00|2411.5|2405.5|2417.8|2402.8|2418.3|2408.8|2409.3|2400.3|765
1676422800000|2023-02-15 01:00:00|2417|2411|2416.5|2410.5|2420.5|2414.5|2414.4|2408.4|524
1676426400000|2023-02-15 02:00:00|2416.8|2410.8|2410.5|2404.5|2417.3|2411.3|2410|2404|301
1676430000000|2023-02-15 03:00:00|2410.3|2404.3|2410|2404|2413|2407|2408.8|2402.8|321
1676433600000|2023-02-15 04:00:00|2409.8|2403.8|2408|2402|2411.5|2405.5|2408|2402|237
1676437200000|2023-02-15 05:00:00|2407.8|2401.8|2404.8|2398.8|2409.3|2403.3|2403.8|2397.8|381
1676440800000|2023-02-15 06:00:00|2405|2399|2402|2396|2406.8|2400.8|2401.3|2395.3|579
1676444400000|2023-02-15 07:00:00|2401.8|2395.8|2399.3|2393.3|2409.8|2403.8|2398.3|2392.3|652
1676448000000|2023-02-15 08:00:00|2398.5|2392.5|2398.8|2392.8|2402.6|2396.6|2391.8|2385.8|859
1676451600000|2023-02-15 09:00:00|2399|2393|2396.5|2390.5|2400.8|2394.8|2390.4|2384.4|782
1676455200000|2023-02-15 10:00:00|2396.8|2390.8|2405.8|2399.8|2406.5|2400.5|2395.3|2389.3|599
1676458800000|2023-02-15 11:00:00|2406|2400|2410.3|2404.3|2415|2409|2405|2399|589
1676462400000|2023-02-15 12:00:00|2410|2404|2402.6|2396.6|2422.8|2416.8|2398.3|2392.3|894
1676466000000|2023-02-15 13:00:00|2402.9|2396.9|2406|2400|2412.3|2406.3|2394.5|2388.5|1558
1676469600000|2023-02-15 14:00:00|2406.3|2400.3|2392.3|2386.3|2409.5|2403.5|2391.5|2385.5|1337
1676473200000|2023-02-15 15:00:00|2392.5|2386.5|2394.5|2388.5|2405|2399|2388.5|2382.5|1077
1676476800000|2023-02-15 16:00:00|2394.8|2388.8|2399|2393|2402|2396|2383.8|2377.8|971
1676480400000|2023-02-15 17:00:00|2399.3|2393.3|2392.3|2386.3|2400.5|2394.5|2391.3|2385.3|639
1676484000000|2023-02-15 18:00:00|2392.5|2386.5|2392|2377|2394.3|2386.8|2388.3|2377|482
1676509200000|2023-02-16 01:00:00|2393|2387|2404.3|2398.3|2405.3|2399.3|2392.5|2386.5|474
1676512800000|2023-02-16 02:00:00|2403.8|2397.8|2407|2401|2409.8|2403.8|2403.3|2397.3|365
1676516400000|2023-02-16 03:00:00|2407.3|2401.3|2398.5|2392.5|2407.3|2401.3|2398.3|2392.3|185
1676520000000|2023-02-16 04:00:00|2398.3|2392.3|2397.8|2391.8|2402|2396|2397.3|2391.3|248
1676523600000|2023-02-16 05:00:00|2397.5|2391.5|2405.8|2399.8|2407|2401|2395.5|2389.5|432
1676527200000|2023-02-16 06:00:00|2405.5|2399.5|2397.8|2391.8|2405.8|2399.8|2397.5|2391.5|479
1676530800000|2023-02-16 07:00:00|2398|2392|2386.5|2380.5|2404.3|2398.3|2386.5|2380.5|542
1676534400000|2023-02-16 08:00:00|2386.3|2380.3|2390.3|2384.3|2394.8|2388.8|2383.3|2377.3|924
1676538000000|2023-02-16 09:00:00|2390|2384|2389|2383|2393.8|2387.8|2386|2380|598
1676541600000|2023-02-16 10:00:00|2388.8|2382.8|2383.8|2377.8|2393.8|2387.8|2383.5|2377.5|482
1676545200000|2023-02-16 11:00:00|2383.5|2377.5|2384|2378|2388.8|2382.8|2383.5|2377.5|348
1676548800000|2023-02-16 12:00:00|2383.8|2377.8|2386|2380|2389.5|2383.5|2375.3|2369.3|624
1676552400000|2023-02-16 13:00:00|2385.8|2379.8|2393.5|2387.5|2399.3|2393.3|2378.8|2372.8|1765
1676556000000|2023-02-16 14:00:00|2393.3|2387.3|2391.5|2385.5|2399.5|2393.5|2389|2383|1190
1676559600000|2023-02-16 15:00:00|2391.3|2385.3|2401|2395|2406|2400|2382.8|2376.8|1464
1676563200000|2023-02-16 16:00:00|2400.8|2394.8|2412.5|2406.5|2412.5|2406.5|2390.3|2384.3|1127
1676566800000|2023-02-16 17:00:00|2412|2406|2420.8|2414.8|2422.8|2416.8|2411.3|2405.3|846
1676570400000|2023-02-16 18:00:00|2420.5|2414.5|2427.5|2412.5|2427.5|2418.5|2417.8|2411.5|609
1676595600000|2023-02-17 01:00:00|2411.5|2405.5|2408.8|2402.8|2414|2408|2405.5|2399.5|1002
1676599200000|2023-02-17 02:00:00|2408.5|2402.5|2404.8|2398.8|2410|2404|2404.3|2398.3|409
1676602800000|2023-02-17 03:00:00|2405|2399|2405.8|2399.8|2406.8|2400.8|2403.8|2397.8|147
1676606400000|2023-02-17 04:00:00|2406.8|2400.8|2401.3|2395.3|2406.8|2400.8|2400.3|2394.3|183
1676610000000|2023-02-17 05:00:00|2401.5|2395.5|2404.3|2398.3|2406.5|2400.5|2400.5|2394.5|378
1676613600000|2023-02-17 06:00:00|2404|2398|2402|2396|2407.3|2401.3|2400.5|2394.5|553
1676617200000|2023-02-17 07:00:00|2402.3|2396.3|2404.3|2398.3|2405.8|2399.8|2398.5|2392.5|723
1676620800000|2023-02-17 08:00:00|2404|2398|2391|2385|2404|2398|2384|2378|863
1676624400000|2023-02-17 09:00:00|2391.3|2385.3|2387.8|2381.8|2393|2387|2385.3|2379.3|716
1676628000000|2023-02-17 10:00:00|2388|2382|2383.3|2377.3|2389|2383|2381.3|2375.3|565
1676631600000|2023-02-17 11:00:00|2383|2377|2376.8|2370.8|2384|2378|2376.5|2370.5|544
1676635200000|2023-02-17 12:00:00|2377|2371|2376|2370|2382|2376|2375|2369|628
1676638800000|2023-02-17 13:00:00|2375.8|2369.8|2383.3|2377.3|2387|2381|2375.5|2369.5|1080
1676642400000|2023-02-17 14:00:00|2382.8|2376.8|2381.8|2375.8|2386.8|2380.8|2379.8|2373.8|1094
1676646000000|2023-02-17 15:00:00|2382|2376|2395.3|2389.3|2402.3|2396.3|2380|2374|1267
1676649600000|2023-02-17 16:00:00|2395.5|2389.5|2388.5|2382.5|2400.3|2394.3|2386.8|2380.8|1066
1676653200000|2023-02-17 17:00:00|2388.3|2382.3|2393.8|2387.8|2395.8|2389.8|2388.3|2382.3|981
1676656800000|2023-02-17 18:00:00|2393.5|2387.5|2397.5|2382.5|2398.5|2389.3|2392.3|2382.3|505
1676854800000|2023-02-20 01:00:00|2406|2400|2424.5|2418.5|2431.4|2425.4|2405.4|2399.4|716
1676858400000|2023-02-20 02:00:00|2424.3|2418.3|2425.5|2419.5|2431|2425|2422.8|2416.8|360
1676862000000|2023-02-20 03:00:00|2425.3|2419.3|2418.5|2412.5|2426.5|2420.5|2415.8|2409.8|249
1676865600000|2023-02-20 04:00:00|2418.3|2412.3|2419.3|2413.3|2422|2416|2417.3|2411.3|201
1676869200000|2023-02-20 05:00:00|2419.5|2413.5|2425|2419|2427.3|2421.3|2418.3|2412.3|373
1676872800000|2023-02-20 06:00:00|2424.8|2418.8|2431|2425|2431.8|2425.8|2421.8|2415.8|382
1676876400000|2023-02-20 07:00:00|2430.3|2424.3|2416|2410|2445.8|2439.8|2416|2410|524
1676880000000|2023-02-20 08:00:00|2415.8|2409.8|2428.5|2422.5|2430|2424|2415.3|2409.3|739
1676883600000|2023-02-20 09:00:00|2428.8|2422.8|2430|2424|2438.3|2432.3|2424.8|2418.8|559
1676887200000|2023-02-20 10:00:00|2430.3|2424.3|2420.3|2414.3|2432.3|2426.3|2417.3|2411.3|541
1676890800000|2023-02-20 11:00:00|2420.5|2414.5|2425.3|2419.3|2427.5|2421.5|2416.5|2410.5|417
1676894400000|2023-02-20 12:00:00|2425|2419|2431.4|2425.4|2435|2429|2419.8|2413.8|622
1676898000000|2023-02-20 13:00:00|2431.3|2425.3|2445.3|2439.3|2445.8|2439.8|2428.5|2422.5|842
1676901600000|2023-02-20 14:00:00|2445.5|2439.5|2453|2447|2455.8|2449.8|2444.8|2438.8|745
1676905200000|2023-02-20 15:00:00|2452.8|2446.8|2456.5|2450.5|2457.5|2451.5|2444.3|2438.3|775
1676908800000|2023-02-20 16:00:00|2456.8|2450.8|2463.5|2457.5|2466.3|2460.3|2454.5|2448.5|558
1676912400000|2023-02-20 17:00:00|2463.8|2457.8|2466.5|2460.5|2467.5|2461.5|2461.3|2455.3|284
1676916000000|2023-02-20 18:00:00|2466.3|2460.3|2471.5|2456.5|2473.3|2462.5|2465.5|2456.3|358
1676941200000|2023-02-21 01:00:00|2462.1|2456.1|2449.5|2443.5|2468.9|2462.9|2449.3|2443.3|774
1676944800000|2023-02-21 02:00:00|2449.8|2443.8|2442.3|2436.3|2452|2446|2442|2436|573
1676948400000|2023-02-21 03:00:00|2442.5|2436.5|2446.5|2440.5|2451.3|2445.3|2440|2434|405
1676952000000|2023-02-21 04:00:00|2446.3|2440.3|2449.5|2443.5|2449.5|2443.5|2446|2440|101
1676955600000|2023-02-21 05:00:00|2449.3|2443.3|2451.8|2445.8|2452.3|2446.3|2448|2442|320
1676959200000|2023-02-21 06:00:00|2451.5|2445.5|2452|2446|2454.8|2448.8|2449.3|2443.3|654
1676962800000|2023-02-21 07:00:00|2451.8|2445.8|2460.3|2454.3|2465.3|2459.3|2451.8|2445.8|591
1676966400000|2023-02-21 08:00:00|2460|2454|2467.8|2461.8|2487.8|2481.8|2455.9|2449.9|1163
1676970000000|2023-02-21 09:00:00|2467.5|2461.5|2471|2465|2477.3|2471.3|2457.8|2451.8|1074
1676973600000|2023-02-21 10:00:00|2471.3|2465.3|2476.8|2470.8|2477.5|2471.5|2464.5|2458.5|676
1676977200000|2023-02-21 11:00:00|2476.5|2470.5|2480.8|2474.8|2486.5|2480.5|2476.5|2470.5|532
1676980800000|2023-02-21 12:00:00|2480.5|2474.5|2475.8|2469.8|2483.5|2477.5|2474.5|2468.5|735
1676984400000|2023-02-21 13:00:00|2475.5|2469.5|2471.5|2465.5|2476.3|2470.3|2464.5|2458.5|1096
1676988000000|2023-02-21 14:00:00|2471.3|2465.3|2464.5|2458.5|2480|2474|2461.5|2455.5|1230
1676991600000|2023-02-21 15:00:00|2464.3|2458.3|2472.8|2466.8|2476|2470|2461.8|2455.8|1239
1676995200000|2023-02-21 16:00:00|2473|2467|2470.3|2464.3|2476.3|2470.3|2459.3|2453.3|1313
1676998800000|2023-02-21 17:00:00|2470|2464|2468.8|2462.8|2471.5|2465.5|2467|2461|419
1677002400000|2023-02-21 18:00:00|2468.5|2462.5|2467.5|2452.5|2469.5|2463.5|2460|2452.3|464
1677027600000|2023-02-22 01:00:00|2458.3|2452.3|2450.3|2444.3|2462.9|2456.9|2449.5|2443.5|507
1677031200000|2023-02-22 02:00:00|2450|2444|2446.8|2440.8|2453.8|2447.8|2446.5|2440.5|400
1677034800000|2023-02-22 03:00:00|2447|2441|2447.8|2441.8|2455.5|2449.5|2446.5|2440.5|306
1677038400000|2023-02-22 04:00:00|2448|2442|2450|2444|2453|2447|2445.3|2439.3|343
1677042000000|2023-02-22 05:00:00|2449.8|2443.8|2454.3|2448.3|2458.8|2452.8|2449.3|2443.3|397
1677045600000|2023-02-22 06:00:00|2454|2448|2448.8|2442.8|2457.3|2451.3|2448.5|2442.5|539
1677049200000|2023-02-22 07:00:00|2449|2443|2442.1|2436.1|2449.5|2443.5|2436.3|2430.3|555
1677052800000|2023-02-22 08:00:00|2441.9|2435.9|2427.3|2421.3|2444.5|2438.5|2419.3|2413.3|731
1677056400000|2023-02-22 09:00:00|2427|2421|2429.3|2423.3|2430.8|2424.8|2422.3|2416.3|738
1677060000000|2023-02-22 10:00:00|2429.5|2423.5|2428.5|2422.5|2430.5|2424.5|2423|2417|463
1677063600000|2023-02-22 11:00:00|2428.3|2422.3|2428.8|2422.8|2434.6|2428.6|2426.8|2420.8|516
1677067200000|2023-02-22 12:00:00|2429|2423|2432.5|2426.5|2447.3|2441.3|2428.3|2422.3|888
1677070800000|2023-02-22 13:00:00|2432.4|2426.4|2431.8|2425.8|2441.5|2435.5|2429.5|2423.5|1126
1677074400000|2023-02-22 14:00:00|2432|2426|2435.8|2429.8|2447.3|2441.3|2430.3|2424.3|1050
1677078000000|2023-02-22 15:00:00|2435.5|2429.5|2416|2410|2436.3|2430.3|2413.3|2407.3|1259
1677081600000|2023-02-22 16:00:00|2415.8|2409.8|2416.3|2410.3|2423|2417|2407.8|2401.8|1081
1677085200000|2023-02-22 17:00:00|2416|2410|2418.3|2412.3|2419.5|2413.5|2412|2406|733
1677088800000|2023-02-22 18:00:00|2418.5|2412.5|2421.8|2406.8|2423.5|2413.8|2414.8|2406.3|402
1677114000000|2023-02-23 01:00:00|2417.4|2411.4|2425.5|2419.5|2428.5|2422.5|2417.4|2411.4|498
1677117600000|2023-02-23 02:00:00|2425.3|2419.3|2421|2415|2425.3|2419.3|2417|2411|374
1677121200000|2023-02-23 03:00:00|2420.8|2414.8|2422.5|2416.5|2423|2417|2418.5|2412.5|284
1677124800000|2023-02-23 04:00:00|2422.8|2416.8|2420|2414|2422.8|2416.8|2419.3|2413.3|121
1677128400000|2023-02-23 05:00:00|2419.8|2413.8|2406.5|2400.5|2419.8|2413.8|2404.9|2398.9|369
1677132000000|2023-02-23 06:00:00|2406.3|2400.3|2413.8|2407.8|2417.5|2411.5|2403|2397|535
1677135600000|2023-02-23 07:00:00|2413.3|2407.3|2393|2387|2413.3|2407.3|2391.5|2385.5|543
1677139200000|2023-02-23 08:00:00|2393.3|2387.3|2396.5|2390.5|2401.3|2395.3|2381.3|2375.3|786
1677142800000|2023-02-23 09:00:00|2396.3|2390.3|2400.3|2394.3|2401.5|2395.5|2390.3|2384.3|534
1677146400000|2023-02-23 10:00:00|2400.5|2394.5|2397.3|2391.3|2402.3|2396.3|2394|2388|572
1677150000000|2023-02-23 11:00:00|2397|2391|2400.5|2394.5|2406.5|2400.5|2396.3|2390.3|552
1677153600000|2023-02-23 12:00:00|2400.3|2394.3|2409.8|2403.8|2411.8|2405.8|2398.5|2392.5|572
1677157200000|2023-02-23 13:00:00|2410|2404|2401|2395|2414|2408|2400|2394|1049
1677160800000|2023-02-23 14:00:00|2401.3|2395.3|2402.8|2396.8|2407|2401|2396|2390|917
1677164400000|2023-02-23 15:00:00|2403|2397|2393.8|2387.8|2404.5|2398.5|2393.5|2387.5|1022
1677168000000|2023-02-23 16:00:00|2393.5|2387.5|2398.5|2392.5|2403.3|2397.3|2387.8|2381.8|1081
1677171600000|2023-02-23 17:00:00|2398.8|2392.8|2399|2393|2400.8|2394.8|2396|2390|467
1677175200000|2023-02-23 18:00:00|2399.3|2393.3|2400|2385|2401|2394|2392.5|2384.5|436
1677200400000|2023-02-24 01:00:00|2401.8|2395.8|2401.5|2395.5|2402.1|2396.1|2397.5|2391.5|523
1677204000000|2023-02-24 02:00:00|2401.3|2395.3|2393.8|2387.8|2401.8|2395.8|2393.5|2387.5|463
1677207600000|2023-02-24 03:00:00|2393.5|2387.5|2392|2386|2399.8|2393.8|2390.3|2384.3|258
1677211200000|2023-02-24 04:00:00|2391.5|2385.5|2394.5|2388.5|2397.8|2391.8|2390|2384|200
1677214800000|2023-02-24 05:00:00|2394|2388|2395|2389|2397.8|2391.8|2391.8|2385.8|297
1677218400000|2023-02-24 06:00:00|2394.8|2388.8|2396.5|2390.5|2401|2395|2394.5|2388.5|291
1677222000000|2023-02-24 07:00:00|2396.3|2390.3|2387|2381|2397.5|2391.5|2386.8|2380.8|314
1677225600000|2023-02-24 08:00:00|2386.8|2380.8|2375.8|2369.8|2391.5|2385.5|2373.5|2367.5|738
1677229200000|2023-02-24 09:00:00|2375.5|2369.5|2367.5|2361.5|2375.5|2369.5|2365.5|2359.5|672
1677232800000|2023-02-24 10:00:00|2367.3|2361.3|2367.8|2361.8|2374.8|2368.8|2363|2357|628
1677236400000|2023-02-24 11:00:00|2367.3|2361.3|2366.8|2360.8|2370.3|2364.3|2361.8|2355.8|556
1677240000000|2023-02-24 12:00:00|2366.5|2360.5|2359.9|2353.9|2370.3|2364.3|2357.3|2351.3|640
1677243600000|2023-02-24 13:00:00|2359.6|2353.6|2341.3|2335.3|2364.5|2358.5|2331.3|2325.3|2273
1677247200000|2023-02-24 14:00:00|2341.5|2335.5|2332.3|2326.3|2341.5|2335.5|2324.3|2318.3|1759
1677250800000|2023-02-24 15:00:00|2332|2326|2334.3|2328.3|2341.3|2335.3|2329.3|2323.3|1417
1677254400000|2023-02-24 16:00:00|2334.5|2328.5|2342.3|2336.3|2343.8|2337.8|2329.8|2323.8|1079
1677258000000|2023-02-24 17:00:00|2342.5|2336.5|2347.3|2341.3|2351.5|2345.5|2340.5|2334.5|548
1677261600000|2023-02-24 18:00:00|2347.5|2341.5|2350.8|2335.8|2353|2347|2341.5|2335|323
1677459600000|2023-02-27 01:00:00|2351.1|2345.1|2350.3|2344.3|2357.4|2351.4|2341|2335|891
1677463200000|2023-02-27 02:00:00|2350|2344|2347|2341|2352.3|2346.3|2341.5|2335.5|445
1677466800000|2023-02-27 03:00:00|2346.8|2340.8|2341.8|2335.8|2347.5|2341.5|2335.3|2329.3|360
1677470400000|2023-02-27 04:00:00|2341.5|2335.5|2347.8|2341.8|2351.5|2345.5|2340.8|2334.8|298
1677474000000|2023-02-27 05:00:00|2348|2342|2340.8|2334.8|2352|2346|2339.5|2333.5|557
1677477600000|2023-02-27 06:00:00|2340.5|2334.5|2337.5|2331.5|2344.3|2338.3|2334.5|2328.5|505
1677481200000|2023-02-27 07:00:00|2337.8|2331.8|2340.5|2334.5|2347|2341|2332.8|2326.8|589
1677484800000|2023-02-27 08:00:00|2341|2335|2358.5|2352.5|2363.8|2357.8|2337|2331|1092
1677488400000|2023-02-27 09:00:00|2358.3|2352.3|2358.8|2352.8|2362.3|2356.3|2352.5|2346.5|697
1677492000000|2023-02-27 10:00:00|2358.3|2352.3|2356.5|2350.5|2361.8|2355.8|2354.8|2348.8|564
1677495600000|2023-02-27 11:00:00|2356.3|2350.3|2357.3|2351.3|2359|2353|2352.5|2346.5|468
1677499200000|2023-02-27 12:00:00|2357|2351|2361|2355|2365.5|2359.5|2356|2350|616
1677502800000|2023-02-27 13:00:00|2360|2354|2366.3|2360.3|2369.5|2363.5|2358.3|2352.3|1043
1677506400000|2023-02-27 14:00:00|2366|2360|2372|2366|2376.5|2370.5|2363|2357|977
1677510000000|2023-02-27 15:00:00|2371.5|2365.5|2372.5|2366.5|2375.5|2369.5|2364.3|2358.3|894
1677513600000|2023-02-27 16:00:00|2372.3|2366.3|2374.3|2368.3|2374.8|2368.8|2364.3|2358.3|636
1677517200000|2023-02-27 17:00:00|2374.5|2368.5|2372|2366|2375.8|2369.8|2371|2365|477
1677520800000|2023-02-27 18:00:00|2372.3|2366.3|2382|2367|2382.3|2371.8|2372.3|2366.3|323
1677546000000|2023-02-28 01:00:00|2371|2365|2365.3|2359.3|2374.3|2368.3|2364|2358|474
1677549600000|2023-02-28 02:00:00|2365|2359|2363.5|2357.5|2368.8|2362.8|2363|2357|332
1677553200000|2023-02-28 03:00:00|2363.8|2357.8|2357.5|2351.5|2363.8|2357.8|2357.5|2351.5|155
1677556800000|2023-02-28 04:00:00|2357.3|2351.3|2356.5|2350.5|2358.8|2352.8|2356.3|2350.3|55
1677560400000|2023-02-28 05:00:00|2356.3|2350.3|2356|2350|2359|2353|2354.3|2348.3|450
1677564000000|2023-02-28 06:00:00|2355.8|2349.8|2365|2359|2366.8|2360.8|2354.8|2348.8|594
1677567600000|2023-02-28 07:00:00|2365.3|2359.3|2352|2346|2365.8|2359.8|2351.5|2345.5|514
1677571200000|2023-02-28 08:00:00|2352.3|2346.3|2369.3|2363.3|2372|2366|2348.6|2342.6|832
1677574800000|2023-02-28 09:00:00|2369.5|2363.5|2353.5|2347.5|2371.3|2365.3|2353|2347|782
1677578400000|2023-02-28 10:00:00|2353.3|2347.3|2350.8|2344.8|2359.5|2353.5|2348.5|2342.5|614
1677582000000|2023-02-28 11:00:00|2351|2345|2345|2339|2351.8|2345.8|2340.8|2334.8|585
1677585600000|2023-02-28 12:00:00|2345.3|2339.3|2351|2345|2356|2350|2342.8|2336.8|737
1677589200000|2023-02-28 13:00:00|2351.1|2345.1|2365.5|2359.5|2366.3|2360.3|2350.1|2344.1|1288
1677592800000|2023-02-28 14:00:00|2365.8|2359.8|2375.8|2369.8|2376|2370|2363.3|2357.3|1167
1677596400000|2023-02-28 15:00:00|2376|2370|2365.8|2359.8|2377.3|2371.3|2361|2355|1352
1677600000000|2023-02-28 16:00:00|2366|2360|2374.3|2368.3|2379.5|2373.5|2364|2358|804
1677603600000|2023-02-28 17:00:00|2374.5|2368.5|2376.8|2370.8|2379.8|2373.8|2374|2368|628
1677607200000|2023-02-28 18:00:00|2376.3|2370.3|2380.5|2365.5|2382|2371.8|2375|2365.5|200
1677632400000|2023-03-01 01:00:00|2370.4|2364.4|2388|2382|2389.8|2382|2368.4|2362.4|650
1677636000000|2023-03-01 02:00:00|2388.3|2382.3|2387.8|2381.8|2395.3|2389.3|2385|2379|430
1677639600000|2023-03-01 03:00:00|2387.3|2381.3|2390.3|2384.3|2396|2390|2387.3|2381.3|248
1677643200000|2023-03-01 04:00:00|2390|2384|2397|2391|2397|2391|2386|2380|143
1677646800000|2023-03-01 05:00:00|2396.5|2390.5|2406.5|2400.5|2420.6|2414.6|2395.8|2389.8|408
1677650400000|2023-03-01 06:00:00|2406.8|2400.8|2414.5|2408.5|2418|2412|2406|2400|394
1677654000000|2023-03-01 07:00:00|2414.8|2408.8|2413.3|2407.3|2421.3|2415.3|2401|2395|595
1677657600000|2023-03-01 08:00:00|2417.3|2411.3|2418.3|2412.3|2428.3|2422.3|2403.3|2397.3|1124
1677661200000|2023-03-01 09:00:00|2417.8|2411.8|2408|2402|2422.3|2416.3|2404.3|2398.3|853
1677664800000|2023-03-01 10:00:00|2407.8|2401.8|2413|2407|2415.3|2409.3|2405.5|2399.5|514
1677668400000|2023-03-01 11:00:00|2412.8|2406.8|2402|2396|2415.3|2409.3|2401.3|2395.3|565
1677672000000|2023-03-01 12:00:00|2402.3|2396.3|2413.3|2407.3|2415|2409|2400.5|2394.5|767
1677675600000|2023-03-01 13:00:00|2413.8|2407.8|2418|2412|2419.8|2413.8|2408.3|2402.3|1026
1677679200000|2023-03-01 14:00:00|2417.8|2411.8|2423.8|2417.8|2424.8|2418.8|2409.8|2403.8|994
1677682800000|2023-03-01 15:00:00|2424.5|2418.5|2439|2433|2442.4|2436.4|2417.8|2411.8|1352
1677686400000|2023-03-01 16:00:00|2439.3|2433.3|2432.8|2426.8|2445|2439|2424.5|2418.5|1338
1677690000000|2023-03-01 17:00:00|2433|2427|2443.5|2437.5|2448|2442|2431.8|2425.8|804
1677693600000|2023-03-01 18:00:00|2443.3|2437.3|2450.8|2435.8|2453.8|2445.3|2443|2435.8|459
1677718800000|2023-03-02 01:00:00|2438.6|2432.6|2433.3|2427.3|2440.9|2434.9|2430.8|2424.8|1073
1677722400000|2023-03-02 02:00:00|2433.5|2427.5|2432|2426|2436.5|2430.5|2430.5|2424.5|657
1677726000000|2023-03-02 03:00:00|2432.3|2426.3|2435.8|2429.8|2437|2431|2431.5|2425.5|284
1677729600000|2023-03-02 04:00:00|2435.5|2429.5|2436.8|2430.8|2438|2432|2434.8|2428.8|204
1677733200000|2023-03-02 05:00:00|2437|2431|2431.8|2425.8|2440.3|2434.3|2428.5|2422.5|398
1677736800000|2023-03-02 06:00:00|2432|2426|2430.5|2424.5|2433.8|2427.8|2428.5|2422.5|390
1677740400000|2023-03-02 07:00:00|2430.8|2424.8|2430.5|2424.5|2439|2433|2427.8|2421.8|540
1677744000000|2023-03-02 08:00:00|2431.3|2425.3|2453.5|2447.5|2454.3|2448.3|2429|2423|857
1677747600000|2023-03-02 09:00:00|2453.3|2447.3|2446.3|2440.3|2457.5|2451.5|2439.1|2433.1|714
1677751200000|2023-03-02 10:00:00|2446|2440|2418.5|2412.5|2446.8|2440.8|2398|2392|1181
1677754800000|2023-03-02 11:00:00|2418.3|2412.3|2411.5|2405.5|2425|2419|2409|2403|616
1677758400000|2023-03-02 12:00:00|2411|2405|2414.3|2408.3|2420|2414|2408.5|2402.5|654
1677762000000|2023-03-02 13:00:00|2414.5|2408.5|2394.3|2388.3|2416.8|2410.8|2387.8|2381.8|1514
1677765600000|2023-03-02 14:00:00|2394.5|2388.5|2407.3|2401.3|2412.5|2406.5|2393|2387|1159
1677769200000|2023-03-02 15:00:00|2407|2401|2420.3|2414.3|2425.3|2419.3|2407|2401|1092
1677772800000|2023-03-02 16:00:00|2420.5|2414.5|2403|2397|2425|2419|2398.8|2392.8|881
1677776400000|2023-03-02 17:00:00|2403.3|2397.3|2396.8|2390.8|2403.5|2397.5|2392.8|2386.8|596
1677780000000|2023-03-02 18:00:00|2397|2391|2404|2389|2404|2393.3|2393|2387|354
1677805200000|2023-03-03 01:00:00|2419.6|2413.6|2412|2406|2419.9|2413.9|2409|2403|691
1677808800000|2023-03-03 02:00:00|2411.8|2405.8|2413|2407|2418.5|2412.5|2410|2404|328
1677812400000|2023-03-03 03:00:00|2412.8|2406.8|2416|2410|2418.3|2412.3|2411|2405|148
1677816000000|2023-03-03 04:00:00|2416.3|2410.3|2411.5|2405.5|2417.5|2411.5|2411.5|2405.5|106
1677819600000|2023-03-03 05:00:00|2411.8|2405.8|2423|2417|2425.3|2419.3|2410|2404|413
1677823200000|2023-03-03 06:00:00|2423.3|2417.3|2422.3|2416.3|2425|2419|2420.8|2414.8|340
1677826800000|2023-03-03 07:00:00|2421|2415|2412|2406|2422.5|2416.5|2412|2406|374
1677830400000|2023-03-03 08:00:00|2411.8|2405.8|2419|2413|2423.5|2417.5|2411|2405|670
1677834000000|2023-03-03 09:00:00|2419.3|2413.3|2410|2404|2419.8|2413.8|2406.3|2400.3|621
1677837600000|2023-03-03 10:00:00|2410.3|2404.3|2418.8|2412.8|2422.8|2416.8|2407|2401|613
1677841200000|2023-03-03 11:00:00|2418.5|2412.5|2415.3|2409.3|2423.3|2417.3|2413.5|2407.5|444
1677844800000|2023-03-03 12:00:00|2415|2409|2411.1|2405.1|2420.8|2414.8|2407.3|2401.3|810
1677848400000|2023-03-03 13:00:00|2411.4|2405.4|2415.3|2409.3|2417.8|2411.8|2408.5|2402.5|823
1677852000000|2023-03-03 14:00:00|2415.5|2409.5|2419.3|2413.3|2421.3|2415.3|2413.8|2407.8|771
1677855600000|2023-03-03 15:00:00|2418.5|2412.5|2412.3|2406.3|2422.8|2416.8|2411.3|2405.3|1121
1677859200000|2023-03-03 16:00:00|2412.5|2406.5|2406.8|2400.8|2413|2407|2403.8|2397.8|838
1677862800000|2023-03-03 17:00:00|2406.5|2400.5|2401.3|2395.3|2407.5|2401.5|2399|2393|559
1677866400000|2023-03-03 18:00:00|2401.5|2395.5|2403.3|2388.3|2404.4|2398.4|2397|2387|522
1675645200000|2023-02-06 01:00:00|2570.1|2564.1|2566.8|2560.8|2570.4|2564.4|2564|2558|793
1675648800000|2023-02-06 02:00:00|2566.3|2560.3|2559.8|2553.8|2569.5|2563.5|2558.8|2552.8|509
1675652400000|2023-02-06 03:00:00|2559.5|2553.5|2564|2558|2564.3|2558.3|2559.3|2553.3|212
1675656000000|2023-02-06 04:00:00|2564.3|2558.3|2568.3|2562.3|2568.3|2562.3|2563.5|2557.5|265
1675659600000|2023-02-06 05:00:00|2568|2562|2579.3|2573.3|2581.5|2575.5|2568|2562|398
1675663200000|2023-02-06 06:00:00|2579.8|2573.8|2577.3|2571.3|2581.3|2575.3|2573|2567|282
1675666800000|2023-02-06 07:00:00|2577.5|2571.5|2548.9|2542.9|2577.8|2571.8|2546.3|2540.3|453
1675670400000|2023-02-06 08:00:00|2543.5|2537.5|2535.3|2529.3|2552.5|2546.5|2529|2523|760
1675674000000|2023-02-06 09:00:00|2535.5|2529.5|2521.5|2515.5|2537.5|2531.5|2516.4|2510.4|849
1675677600000|2023-02-06 10:00:00|2521.3|2515.3|2524|2518|2528.8|2522.8|2518|2512|735
1675681200000|2023-02-06 11:00:00|2524.3|2518.3|2520|2514|2527.8|2521.8|2519|2513|636
1675684800000|2023-02-06 12:00:00|2520.3|2514.3|2528.3|2522.3|2532|2526|2518|2512|910
1675688400000|2023-02-06 13:00:00|2528|2522|2525.8|2519.8|2539|2533|2522.8|2516.8|1404
1675692000000|2023-02-06 14:00:00|2525.5|2519.5|2539.5|2533.5|2587|2580|2520.8|2514.8|1586
1675695600000|2023-02-06 15:00:00|2538.8|2532.8|2514.8|2508.8|2541.5|2535.5|2506|2500|1171
1675699200000|2023-02-06 16:00:00|2514.5|2508.5|2534.3|2528.3|2543.3|2537.3|2508.5|2502.5|1178
1675702800000|2023-02-06 17:00:00|2534.5|2528.5|2541.8|2535.8|2543.8|2537.8|2534|2528|529
1675706400000|2023-02-06 18:00:00|2541.5|2535.5|2551.8|2536.8|2552.3|2542.5|2540.3|2534.3|267
1675731600000|2023-02-07 01:00:00|2549.1|2543.1|2555.8|2549.8|2556|2550|2543|2537|534
1675735200000|2023-02-07 02:00:00|2555.5|2549.5|2552.8|2546.8|2555.8|2549.8|2545.5|2539.5|426
1675738800000|2023-02-07 03:00:00|2553|2547|2553.8|2547.8|2553.8|2547.8|2546.5|2540.5|259
1675742400000|2023-02-07 04:00:00|2553.5|2547.5|2555.3|2549.3|2556.3|2550.3|2552.3|2546.3|241
1675746000000|2023-02-07 05:00:00|2555.8|2549.8|2555.3|2549.3|2556|2550|2549.5|2543.5|368
1675749600000|2023-02-07 06:00:00|2555|2549|2550.8|2544.8|2559.3|2553.3|2548.5|2542.5|476
1675753200000|2023-02-07 07:00:00|2550.5|2544.5|2541.8|2535.8|2550.8|2544.8|2538|2532|475
1675756800000|2023-02-07 08:00:00|2541|2535|2521.8|2515.8|2547.1|2541.1|2520|2514|931
1675760400000|2023-02-07 09:00:00|2521.5|2515.5|2524.3|2518.3|2532.5|2526.5|2514.5|2508.5|751
1675764000000|2023-02-07 10:00:00|2524.8|2518.8|2525.5|2519.5|2532|2526|2523.3|2517.3|567
1675767600000|2023-02-07 11:00:00|2525.8|2519.8|2515.5|2509.5|2526.8|2520.8|2512|2506|572
1675771200000|2023-02-07 12:00:00|2515.3|2509.3|2517|2511|2522.3|2516.3|2515|2509|591
1675774800000|2023-02-07 13:00:00|2516.8|2510.8|2518.5|2512.5|2526.3|2520.3|2508.3|2502.3|1175
1675778400000|2023-02-07 14:00:00|2518|2512|2513.5|2507.5|2518.5|2512.5|2508.5|2502.5|1059
1675782000000|2023-02-07 15:00:00|2513.3|2507.3|2530.5|2524.5|2532.8|2526.8|2508|2502|1088
1675785600000|2023-02-07 16:00:00|2531|2525|2536.3|2530.3|2537.8|2531.8|2516.8|2510.8|1050
1675789200000|2023-02-07 17:00:00|2536|2530|2542.8|2536.8|2544|2538|2530.5|2524.5|1115
1675792800000|2023-02-07 18:00:00|2543|2537|2540|2523.3|2544|2537.9|2528.8|2522.8|1407
1675818000000|2023-02-08 01:00:00|2537.5|2531.5|2541.3|2535.3|2542.8|2536.8|2535.8|2529.8|824
1675821600000|2023-02-08 02:00:00|2541|2535|2539.3|2533.3|2543.5|2537.5|2536.5|2530.5|573
1675825200000|2023-02-08 03:00:00|2538.8|2532.8|2537.5|2531.5|2539|2533|2531.8|2525.8|388
1675828800000|2023-02-08 04:00:00|2537.8|2531.8|2533.8|2527.8|2539.3|2533.3|2532.8|2526.8|254
1675832400000|2023-02-08 05:00:00|2534|2528|2534.5|2528.5|2535.8|2529.8|2529|2523|349
1675836000000|2023-02-08 06:00:00|2534|2528|2531|2525|2537|2531|2530.3|2524.3|415
1675839600000|2023-02-08 07:00:00|2530.8|2524.8|2544.3|2538.3|2548.3|2542.3|2526.5|2520.5|608
1675843200000|2023-02-08 08:00:00|2544|2538|2526.5|2520.5|2549.4|2543.4|2523.5|2517.5|1004
1675846800000|2023-02-08 09:00:00|2526.3|2520.3|2513.8|2507.8|2529.3|2523.3|2507.8|2501.8|914
1675850400000|2023-02-08 10:00:00|2513.5|2507.5|2502.5|2496.5|2514.5|2508.5|2500|2494|720
1675854000000|2023-02-08 11:00:00|2502.8|2496.8|2501.3|2495.3|2506.5|2500.5|2497.3|2491.3|727
1675857600000|2023-02-08 12:00:00|2502|2496|2508.8|2502.8|2509.8|2503.8|2500.5|2494.5|852
1675861200000|2023-02-08 13:00:00|2508.5|2502.5|2499.3|2493.3|2513.5|2507.5|2496.5|2490.5|1163
1675864800000|2023-02-08 14:00:00|2498.8|2492.8|2487.3|2481.3|2504.8|2498.8|2486.5|2480.5|1055
1675868400000|2023-02-08 15:00:00|2487|2481|2475.3|2469.3|2489.5|2483.5|2474.3|2468.3|1105
1675872000000|2023-02-08 16:00:00|2475|2469|2489.8|2483.8|2490|2484|2474.5|2468.5|1008
1675875600000|2023-02-08 17:00:00|2489.5|2483.5|2484.8|2478.8|2491|2485|2479.8|2473.8|516
1675879200000|2023-02-08 18:00:00|2484.5|2478.5|2495.8|2480.8|2496.3|2484.8|2484.5|2478.5|493
1675904400000|2023-02-09 01:00:00|2489.5|2483.5|2491|2485|2496|2490|2487.3|2481.3|594
1675908000000|2023-02-09 02:00:00|2490.8|2484.8|2482.3|2476.3|2491.3|2485.3|2482.3|2476.3|379
1675911600000|2023-02-09 03:00:00|2482|2476|2474.3|2468.3|2482|2476|2471.5|2465.5|368
1675915200000|2023-02-09 04:00:00|2474|2468|2476.3|2470.3|2477.8|2471.8|2473|2467|155
1675918800000|2023-02-09 05:00:00|2476.5|2470.5|2487|2481|2488|2482|2476.5|2470.5|479
1675922400000|2023-02-09 06:00:00|2487.3|2481.3|2490.3|2484.3|2491|2485|2486.3|2480.3|391
1675926000000|2023-02-09 07:00:00|2490|2484|2490|2484|2496|2490|2487.3|2481.3|442
1675929600000|2023-02-09 08:00:00|2489.5|2483.5|2490.8|2484.8|2498.8|2492.8|2484|2478|780
1675933200000|2023-02-09 09:00:00|2490.5|2484.5|2475.8|2469.8|2490.5|2484.5|2467.5|2461.5|704
1675936800000|2023-02-09 10:00:00|2476|2470|2471.5|2465.5|2477|2471|2466.3|2460.3|618
1675940400000|2023-02-09 11:00:00|2471.8|2465.8|2470.8|2464.8|2475.5|2469.5|2465.3|2459.3|555
1675944000000|2023-02-09 12:00:00|2470.5|2464.5|2467.3|2461.3|2476.3|2470.3|2462.8|2456.8|732
1675947600000|2023-02-09 13:00:00|2467.5|2461.5|2493.5|2487.5|2495.8|2489.8|2467.5|2461.5|1248
1675951200000|2023-02-09 14:00:00|2493.8|2487.8|2488.3|2482.3|2501.8|2495.8|2486.8|2480.8|1417
1675954800000|2023-02-09 15:00:00|2488.8|2482.8|2490.8|2484.8|2497.5|2491.5|2481|2475|1171
1675958400000|2023-02-09 16:00:00|2491|2485|2504|2498|2509|2503|2486|2480|1170
1675962000000|2023-02-09 17:00:00|2503.8|2497.8|2512.3|2506.3|2516.5|2510.5|2501.3|2495.3|704
1675965600000|2023-02-09 18:00:00|2512|2506|2515.3|2500.3|2515.8|2506|2504.8|2498.8|600
1675990800000|2023-02-10 01:00:00|2501.4|2495.4|2486.5|2480.5|2506.4|2500.4|2486.3|2480.3|741
1675994400000|2023-02-10 02:00:00|2487|2481|2480|2474|2488|2482|2479.8|2473.8|386
1675998000000|2023-02-10 03:00:00|2479.8|2473.8|2483|2477|2483.5|2477.5|2475.3|2469.3|404
1676001600000|2023-02-10 04:00:00|2482.8|2476.8|2475.3|2469.3|2482.8|2476.8|2475.3|2469.3|291
1676005200000|2023-02-10 05:00:00|2476|2470|2482.5|2476.5|2482.5|2476.5|2474|2468|412
1676008800000|2023-02-10 06:00:00|2482.3|2476.3|2483.3|2477.3|2487.3|2481.3|2481|2475|418
1676012400000|2023-02-10 07:00:00|2482.8|2476.8|2485|2479|2489.5|2483.5|2480.5|2474.5|620
1676016000000|2023-02-10 08:00:00|2484.8|2478.8|2483.3|2477.3|2496.3|2490.3|2481|2475|899
1676019600000|2023-02-10 09:00:00|2483.5|2477.5|2474.3|2468.3|2488|2482|2472.3|2466.3|790
1676023200000|2023-02-10 10:00:00|2474.8|2468.8|2477.5|2471.5|2482.3|2476.3|2469|2463|491
1676026800000|2023-02-10 11:00:00|2477.8|2471.8|2475|2469|2482|2476|2474|2468|429
1676030400000|2023-02-10 12:00:00|2475.3|2469.3|2471.3|2465.3|2481.5|2475.5|2469.5|2463.5|560
1676034000000|2023-02-10 13:00:00|2471|2465|2471.3|2465.3|2474.8|2468.8|2451.5|2445.5|1097
1676037600000|2023-02-10 14:00:00|2471.5|2465.5|2467|2461|2472.5|2466.5|2461.8|2455.8|979
1676041200000|2023-02-10 15:00:00|2466.8|2460.8|2436.5|2430.5|2474.3|2468.3|2435.5|2429.5|1491
1676044800000|2023-02-10 16:00:00|2436|2430|2459.3|2453.3|2460.5|2454.5|2427.5|2421.5|1437
1676048400000|2023-02-10 17:00:00|2459|2453|2457.5|2451.5|2461.8|2455.8|2453.3|2447.3|595
1676052000000|2023-02-10 18:00:00|2457.3|2451.3|2459.5|2444.5|2462|2454.8|2454.8|2444.5|481
1676250000000|2023-02-13 01:00:00|2456.3|2450.3|2457.5|2451.5|2464.5|2458.5|2453.3|2447.3|668
1676253600000|2023-02-13 02:00:00|2457.3|2451.3|2458|2452|2462.5|2456.5|2455.8|2449.8|417
1676257200000|2023-02-13 03:00:00|2458.3|2452.3|2459.3|2453.3|2459.8|2453.8|2453|2447|243
1676260800000|2023-02-13 04:00:00|2459.5|2453.5|2457|2451|2459.8|2453.8|2456.3|2450.3|127
1676264400000|2023-02-13 05:00:00|2456.8|2450.8|2459|2453|2461.5|2455.5|2454.3|2448.3|533
1676268000000|2023-02-13 06:00:00|2458.5|2452.5|2453.3|2447.3|2461.8|2455.8|2451.8|2445.8|770
1676271600000|2023-02-13 07:00:00|2452.8|2446.8|2459.3|2453.3|2467.3|2461.3|2452.3|2446.3|408
1676275200000|2023-02-13 08:00:00|2459.5|2453.5|2439.3|2433.3|2461|2455|2437|2431|691
1676278800000|2023-02-13 09:00:00|2439|2433|2418.8|2412.8|2439|2433|2416.8|2410.8|724
1676282400000|2023-02-13 10:00:00|2418.5|2412.5|2420.8|2414.8|2422.8|2416.8|2413.8|2407.8|771
1676286000000|2023-02-13 11:00:00|2421|2415|2425.8|2419.8|2430.8|2424.8|2417.3|2411.3|648
1676289600000|2023-02-13 12:00:00|2426|2420|2428.5|2422.5|2443.9|2437.9|2423|2417|1113
1676293200000|2023-02-13 13:00:00|2428.3|2422.3|2439.3|2433.3|2441.3|2435.3|2426.3|2420.3|1010
1676296800000|2023-02-13 14:00:00|2439|2433|2427.3|2421.3|2439|2433|2423.3|2417.3|982
1676300400000|2023-02-13 15:00:00|2427|2421|2428.8|2422.8|2432.5|2426.5|2417.8|2411.8|1215
1676304000000|2023-02-13 16:00:00|2428.5|2422.5|2422.5|2416.5|2430|2424|2412.6|2406.6|880
1676307600000|2023-02-13 17:00:00|2422.3|2416.3|2424.8|2418.8|2427|2421|2420|2414|450
1676311200000|2023-02-13 18:00:00|2425|2419|2432|2417|2433.3|2423.8|2423.3|2414.8|405
1676336400000|2023-02-14 01:00:00|2430|2424|2434.8|2428.8|2443.9|2437.9|2429.9|2423.9|588
1676340000000|2023-02-14 02:00:00|2435|2429|2433.8|2427.8|2442.5|2436.5|2433.8|2427.8|386
1676343600000|2023-02-14 03:00:00|2434|2428|2435.3|2429.3|2438.5|2432.5|2430.8|2424.8|257
1676347200000|2023-02-14 04:00:00|2434.5|2428.5|2439.5|2433.5|2439.5|2433.5|2434.5|2428.5|106
1676350800000|2023-02-14 05:00:00|2439.8|2433.8|2439.3|2433.3|2441.3|2435.3|2435.5|2429.5|238
1676354400000|2023-02-14 06:00:00|2439|2433|2440.8|2434.8|2441.5|2435.5|2434.5|2428.5|379
1676358000000|2023-02-14 07:00:00|2441|2435|2434.3|2428.3|2441.8|2435.8|2429.5|2423.5|475
1676361600000|2023-02-14 08:00:00|2432.6|2426.6|2427.3|2421.3|2433.8|2427.8|2420.8|2414.8|743
1676365200000|2023-02-14 09:00:00|2427|2421|2426.5|2420.5|2431.3|2425.3|2419.8|2413.8|736
1676368800000|2023-02-14 10:00:00|2426.8|2420.8|2422|2416|2428|2422|2419.3|2413.3|509
1676372400000|2023-02-14 11:00:00|2421.8|2415.8|2420.8|2414.8|2427|2421|2419.8|2413.8|404
1676376000000|2023-02-14 12:00:00|2420.5|2414.5|2421.4|2415.4|2424.6|2418.6|2415.5|2409.5|674
1676379600000|2023-02-14 13:00:00|2421.1|2415.1|2427.8|2421.8|2436|2430|2415.8|2409.8|2330
1676383200000|2023-02-14 14:00:00|2427.5|2421.5|2427.8|2421.8|2436.3|2430.3|2416.8|2410.8|2169
1676386800000|2023-02-14 15:00:00|2428|2422|2417.5|2411.5|2434.3|2428.3|2412.5|2406.5|1573
1676390400000|2023-02-14 16:00:00|2417.3|2411.3|2412.5|2406.5|2428.5|2422.5|2409.3|2403.3|1363
1676394000000|2023-02-14 17:00:00|2412.8|2406.8|2411.3|2405.3|2413.5|2407.5|2405.5|2399.5|741
1676397600000|2023-02-14 18:00:00|2411.5|2405.5|2417.8|2402.8|2418.3|2408.8|2409.3|2400.3|765
1676422800000|2023-02-15 01:00:00|2417|2411|2416.5|2410.5|2420.5|2414.5|2414.4|2408.4|524
1676426400000|2023-02-15 02:00:00|2416.8|2410.8|2410.5|2404.5|2417.3|2411.3|2410|2404|301
1676430000000|2023-02-15 03:00:00|2410.3|2404.3|2410|2404|2413|2407|2408.8|2402.8|321
1676433600000|2023-02-15 04:00:00|2409.8|2403.8|2408|2402|2411.5|2405.5|2408|2402|237
1676437200000|2023-02-15 05:00:00|2407.8|2401.8|2404.8|2398.8|2409.3|2403.3|2403.8|2397.8|381
1676440800000|2023-02-15 06:00:00|2405|2399|2402|2396|2406.8|2400.8|2401.3|2395.3|579
1676444400000|2023-02-15 07:00:00|2401.8|2395.8|2399.3|2393.3|2409.8|2403.8|2398.3|2392.3|652
1676448000000|2023-02-15 08:00:00|2398.5|2392.5|2398.8|2392.8|2402.6|2396.6|2391.8|2385.8|859
1676451600000|2023-02-15 09:00:00|2399|2393|2396.5|2390.5|2400.8|2394.8|2390.4|2384.4|782
1676455200000|2023-02-15 10:00:00|2396.8|2390.8|2405.8|2399.8|2406.5|2400.5|2395.3|2389.3|599
1676458800000|2023-02-15 11:00:00|2406|2400|2410.3|2404.3|2415|2409|2405|2399|589
1676462400000|2023-02-15 12:00:00|2410|2404|2402.6|2396.6|2422.8|2416.8|2398.3|2392.3|894
1676466000000|2023-02-15 13:00:00|2402.9|2396.9|2406|2400|2412.3|2406.3|2394.5|2388.5|1558
1676469600000|2023-02-15 14:00:00|2406.3|2400.3|2392.3|2386.3|2409.5|2403.5|2391.5|2385.5|1337
1676473200000|2023-02-15 15:00:00|2392.5|2386.5|2394.5|2388.5|2405|2399|2388.5|2382.5|1077
1676476800000|2023-02-15 16:00:00|2394.8|2388.8|2399|2393|2402|2396|2383.8|2377.8|971
1676480400000|2023-02-15 17:00:00|2399.3|2393.3|2392.3|2386.3|2400.5|2394.5|2391.3|2385.3|639
1676484000000|2023-02-15 18:00:00|2392.5|2386.5|2392|2377|2394.3|2386.8|2388.3|2377|482
1676509200000|2023-02-16 01:00:00|2393|2387|2404.3|2398.3|2405.3|2399.3|2392.5|2386.5|474
1676512800000|2023-02-16 02:00:00|2403.8|2397.8|2407|2401|2409.8|2403.8|2403.3|2397.3|365
1676516400000|2023-02-16 03:00:00|2407.3|2401.3|2398.5|2392.5|2407.3|2401.3|2398.3|2392.3|185
1676520000000|2023-02-16 04:00:00|2398.3|2392.3|2397.8|2391.8|2402|2396|2397.3|2391.3|248
1676523600000|2023-02-16 05:00:00|2397.5|2391.5|2405.8|2399.8|2407|2401|2395.5|2389.5|432
1676527200000|2023-02-16 06:00:00|2405.5|2399.5|2397.8|2391.8|2405.8|2399.8|2397.5|2391.5|479
1676530800000|2023-02-16 07:00:00|2398|2392|2386.5|2380.5|2404.3|2398.3|2386.5|2380.5|542
1676534400000|2023-02-16 08:00:00|2386.3|2380.3|2390.3|2384.3|2394.8|2388.8|2383.3|2377.3|924
1676538000000|2023-02-16 09:00:00|2390|2384|2389|2383|2393.8|2387.8|2386|2380|598
1676541600000|2023-02-16 10:00:00|2388.8|2382.8|2383.8|2377.8|2393.8|2387.8|2383.5|2377.5|482
1676545200000|2023-02-16 11:00:00|2383.5|2377.5|2384|2378|2388.8|2382.8|2383.5|2377.5|348
1676548800000|2023-02-16 12:00:00|2383.8|2377.8|2386|2380|2389.5|2383.5|2375.3|2369.3|624
1676552400000|2023-02-16 13:00:00|2385.8|2379.8|2393.5|2387.5|2399.3|2393.3|2378.8|2372.8|1765
1676556000000|2023-02-16 14:00:00|2393.3|2387.3|2391.5|2385.5|2399.5|2393.5|2389|2383|1190
1676559600000|2023-02-16 15:00:00|2391.3|2385.3|2401|2395|2406|2400|2382.8|2376.8|1464
1676563200000|2023-02-16 16:00:00|2400.8|2394.8|2412.5|2406.5|2412.5|2406.5|2390.3|2384.3|1127
1676566800000|2023-02-16 17:00:00|2412|2406|2420.8|2414.8|2422.8|2416.8|2411.3|2405.3|846
1676570400000|2023-02-16 18:00:00|2420.5|2414.5|2427.5|2412.5|2427.5|2418.5|2417.8|2411.5|609
1676595600000|2023-02-17 01:00:00|2411.5|2405.5|2408.8|2402.8|2414|2408|2405.5|2399.5|1002
1676599200000|2023-02-17 02:00:00|2408.5|2402.5|2404.8|2398.8|2410|2404|2404.3|2398.3|409
1676602800000|2023-02-17 03:00:00|2405|2399|2405.8|2399.8|2406.8|2400.8|2403.8|2397.8|147
1676606400000|2023-02-17 04:00:00|2406.8|2400.8|2401.3|2395.3|2406.8|2400.8|2400.3|2394.3|183
1676610000000|2023-02-17 05:00:00|2401.5|2395.5|2404.3|2398.3|2406.5|2400.5|2400.5|2394.5|378
1676613600000|2023-02-17 06:00:00|2404|2398|2402|2396|2407.3|2401.3|2400.5|2394.5|553
1676617200000|2023-02-17 07:00:00|2402.3|2396.3|2404.3|2398.3|2405.8|2399.8|2398.5|2392.5|723
1676620800000|2023-02-17 08:00:00|2404|2398|2391|2385|2404|2398|2384|2378|863
1676624400000|2023-02-17 09:00:00|2391.3|2385.3|2387.8|2381.8|2393|2387|2385.3|2379.3|716
1676628000000|2023-02-17 10:00:00|2388|2382|2383.3|2377.3|2389|2383|2381.3|2375.3|565
1676631600000|2023-02-17 11:00:00|2383|2377|2376.8|2370.8|2384|2378|2376.5|2370.5|544
1676635200000|2023-02-17 12:00:00|2377|2371|2376|2370|2382|2376|2375|2369|628
1676638800000|2023-02-17 13:00:00|2375.8|2369.8|2383.3|2377.3|2387|2381|2375.5|2369.5|1080
1676642400000|2023-02-17 14:00:00|2382.8|2376.8|2381.8|2375.8|2386.8|2380.8|2379.8|2373.8|1094
1676646000000|2023-02-17 15:00:00|2382|2376|2395.3|2389.3|2402.3|2396.3|2380|2374|1267
1676649600000|2023-02-17 16:00:00|2395.5|2389.5|2388.5|2382.5|2400.3|2394.3|2386.8|2380.8|1066
1676653200000|2023-02-17 17:00:00|2388.3|2382.3|2393.8|2387.8|2395.8|2389.8|2388.3|2382.3|981
1676656800000|2023-02-17 18:00:00|2393.5|2387.5|2397.5|2382.5|2398.5|2389.3|2392.3|2382.3|505
1676854800000|2023-02-20 01:00:00|2406|2400|2424.5|2418.5|2431.4|2425.4|2405.4|2399.4|716
1676858400000|2023-02-20 02:00:00|2424.3|2418.3|2425.5|2419.5|2431|2425|2422.8|2416.8|360
1676862000000|2023-02-20 03:00:00|2425.3|2419.3|2418.5|2412.5|2426.5|2420.5|2415.8|2409.8|249
1676865600000|2023-02-20 04:00:00|2418.3|2412.3|2419.3|2413.3|2422|2416|2417.3|2411.3|201
1676869200000|2023-02-20 05:00:00|2419.5|2413.5|2425|2419|2427.3|2421.3|2418.3|2412.3|373
1676872800000|2023-02-20 06:00:00|2424.8|2418.8|2431|2425|2431.8|2425.8|2421.8|2415.8|382
1676876400000|2023-02-20 07:00:00|2430.3|2424.3|2416|2410|2445.8|2439.8|2416|2410|524
1676880000000|2023-02-20 08:00:00|2415.8|2409.8|2428.5|2422.5|2430|2424|2415.3|2409.3|739
1676883600000|2023-02-20 09:00:00|2428.8|2422.8|2430|2424|2438.3|2432.3|2424.8|2418.8|559
1676887200000|2023-02-20 10:00:00|2430.3|2424.3|2420.3|2414.3|2432.3|2426.3|2417.3|2411.3|541
1676890800000|2023-02-20 11:00:00|2420.5|2414.5|2425.3|2419.3|2427.5|2421.5|2416.5|2410.5|417
1676894400000|2023-02-20 12:00:00|2425|2419|2431.4|2425.4|2435|2429|2419.8|2413.8|622
1676898000000|2023-02-20 13:00:00|2431.3|2425.3|2445.3|2439.3|2445.8|2439.8|2428.5|2422.5|842
1676901600000|2023-02-20 14:00:00|2445.5|2439.5|2453|2447|2455.8|2449.8|2444.8|2438.8|745
1676905200000|2023-02-20 15:00:00|2452.8|2446.8|2456.5|2450.5|2457.5|2451.5|2444.3|2438.3|775
1676908800000|2023-02-20 16:00:00|2456.8|2450.8|2463.5|2457.5|2466.3|2460.3|2454.5|2448.5|558
1676912400000|2023-02-20 17:00:00|2463.8|2457.8|2466.5|2460.5|2467.5|2461.5|2461.3|2455.3|284
1676916000000|2023-02-20 18:00:00|2466.3|2460.3|2471.5|2456.5|2473.3|2462.5|2465.5|2456.3|358
1676941200000|2023-02-21 01:00:00|2462.1|2456.1|2449.5|2443.5|2468.9|2462.9|2449.3|2443.3|774
1676944800000|2023-02-21 02:00:00|2449.8|2443.8|2442.3|2436.3|2452|2446|2442|2436|573
1676948400000|2023-02-21 03:00:00|2442.5|2436.5|2446.5|2440.5|2451.3|2445.3|2440|2434|405
1676952000000|2023-02-21 04:00:00|2446.3|2440.3|2449.5|2443.5|2449.5|2443.5|2446|2440|101
1676955600000|2023-02-21 05:00:00|2449.3|2443.3|2451.8|2445.8|2452.3|2446.3|2448|2442|320
1676959200000|2023-02-21 06:00:00|2451.5|2445.5|2452|2446|2454.8|2448.8|2449.3|2443.3|654
1676962800000|2023-02-21 07:00:00|2451.8|2445.8|2460.3|2454.3|2465.3|2459.3|2451.8|2445.8|591
1676966400000|2023-02-21 08:00:00|2460|2454|2467.8|2461.8|2487.8|2481.8|2455.9|2449.9|1163
1676970000000|2023-02-21 09:00:00|2467.5|2461.5|2471|2465|2477.3|2471.3|2457.8|2451.8|1074
1676973600000|2023-02-21 10:00:00|2471.3|2465.3|2476.8|2470.8|2477.5|2471.5|2464.5|2458.5|676
1676977200000|2023-02-21 11:00:00|2476.5|2470.5|2480.8|2474.8|2486.5|2480.5|2476.5|2470.5|532
1676980800000|2023-02-21 12:00:00|2480.5|2474.5|2475.8|2469.8|2483.5|2477.5|2474.5|2468.5|735
1676984400000|2023-02-21 13:00:00|2475.5|2469.5|2471.5|2465.5|2476.3|2470.3|2464.5|2458.5|1096
1676988000000|2023-02-21 14:00:00|2471.3|2465.3|2464.5|2458.5|2480|2474|2461.5|2455.5|1230
1676991600000|2023-02-21 15:00:00|2464.3|2458.3|2472.8|2466.8|2476|2470|2461.8|2455.8|1239
1676995200000|2023-02-21 16:00:00|2473|2467|2470.3|2464.3|2476.3|2470.3|2459.3|2453.3|1313
1676998800000|2023-02-21 17:00:00|2470|2464|2468.8|2462.8|2471.5|2465.5|2467|2461|419
1677002400000|2023-02-21 18:00:00|2468.5|2462.5|2467.5|2452.5|2469.5|2463.5|2460|2452.3|464
1677027600000|2023-02-22 01:00:00|2458.3|2452.3|2450.3|2444.3|2462.9|2456.9|2449.5|2443.5|507
1677031200000|2023-02-22 02:00:00|2450|2444|2446.8|2440.8|2453.8|2447.8|2446.5|2440.5|400
1677034800000|2023-02-22 03:00:00|2447|2441|2447.8|2441.8|2455.5|2449.5|2446.5|2440.5|306
1677038400000|2023-02-22 04:00:00|2448|2442|2450|2444|2453|2447|2445.3|2439.3|343
1677042000000|2023-02-22 05:00:00|2449.8|2443.8|2454.3|2448.3|2458.8|2452.8|2449.3|2443.3|397
1677045600000|2023-02-22 06:00:00|2454|2448|2448.8|2442.8|2457.3|2451.3|2448.5|2442.5|539
1677049200000|2023-02-22 07:00:00|2449|2443|2442.1|2436.1|2449.5|2443.5|2436.3|2430.3|555
1677052800000|2023-02-22 08:00:00|2441.9|2435.9|2427.3|2421.3|2444.5|2438.5|2419.3|2413.3|731
1677056400000|2023-02-22 09:00:00|2427|2421|2429.3|2423.3|2430.8|2424.8|2422.3|2416.3|738
1677060000000|2023-02-22 10:00:00|2429.5|2423.5|2428.5|2422.5|2430.5|2424.5|2423|2417|463
1677063600000|2023-02-22 11:00:00|2428.3|2422.3|2428.8|2422.8|2434.6|2428.6|2426.8|2420.8|516
1677067200000|2023-02-22 12:00:00|2429|2423|2432.5|2426.5|2447.3|2441.3|2428.3|2422.3|888
1677070800000|2023-02-22 13:00:00|2432.4|2426.4|2431.8|2425.8|2441.5|2435.5|2429.5|2423.5|1126
1677074400000|2023-02-22 14:00:00|2432|2426|2435.8|2429.8|2447.3|2441.3|2430.3|2424.3|1050
1677078000000|2023-02-22 15:00:00|2435.5|2429.5|2416|2410|2436.3|2430.3|2413.3|2407.3|1259
1677081600000|2023-02-22 16:00:00|2415.8|2409.8|2416.3|2410.3|2423|2417|2407.8|2401.8|1081
1677085200000|2023-02-22 17:00:00|2416|2410|2418.3|2412.3|2419.5|2413.5|2412|2406|733
1677088800000|2023-02-22 18:00:00|2418.5|2412.5|2421.8|2406.8|2423.5|2413.8|2414.8|2406.3|402
1677114000000|2023-02-23 01:00:00|2417.4|2411.4|2425.5|2419.5|2428.5|2422.5|2417.4|2411.4|498
1677117600000|2023-02-23 02:00:00|2425.3|2419.3|2421|2415|2425.3|2419.3|2417|2411|374
1677121200000|2023-02-23 03:00:00|2420.8|2414.8|2422.5|2416.5|2423|2417|2418.5|2412.5|284
1677124800000|2023-02-23 04:00:00|2422.8|2416.8|2420|2414|2422.8|2416.8|2419.3|2413.3|121
1677128400000|2023-02-23 05:00:00|2419.8|2413.8|2406.5|2400.5|2419.8|2413.8|2404.9|2398.9|369
1677132000000|2023-02-23 06:00:00|2406.3|2400.3|2413.8|2407.8|2417.5|2411.5|2403|2397|535
1677135600000|2023-02-23 07:00:00|2413.3|2407.3|2393|2387|2413.3|2407.3|2391.5|2385.5|543
1677139200000|2023-02-23 08:00:00|2393.3|2387.3|2396.5|2390.5|2401.3|2395.3|2381.3|2375.3|786
1677142800000|2023-02-23 09:00:00|2396.3|2390.3|2400.3|2394.3|2401.5|2395.5|2390.3|2384.3|534
1677146400000|2023-02-23 10:00:00|2400.5|2394.5|2397.3|2391.3|2402.3|2396.3|2394|2388|572
1677150000000|2023-02-23 11:00:00|2397|2391|2400.5|2394.5|2406.5|2400.5|2396.3|2390.3|552
1677153600000|2023-02-23 12:00:00|2400.3|2394.3|2409.8|2403.8|2411.8|2405.8|2398.5|2392.5|572
1677157200000|2023-02-23 13:00:00|2410|2404|2401|2395|2414|2408|2400|2394|1049
1677160800000|2023-02-23 14:00:00|2401.3|2395.3|2402.8|2396.8|2407|2401|2396|2390|917
1677164400000|2023-02-23 15:00:00|2403|2397|2393.8|2387.8|2404.5|2398.5|2393.5|2387.5|1022
1677168000000|2023-02-23 16:00:00|2393.5|2387.5|2398.5|2392.5|2403.3|2397.3|2387.8|2381.8|1081
1677171600000|2023-02-23 17:00:00|2398.8|2392.8|2399|2393|2400.8|2394.8|2396|2390|467
1677175200000|2023-02-23 18:00:00|2399.3|2393.3|2400|2385|2401|2394|2392.5|2384.5|436
1677200400000|2023-02-24 01:00:00|2401.8|2395.8|2401.5|2395.5|2402.1|2396.1|2397.5|2391.5|523
1677204000000|2023-02-24 02:00:00|2401.3|2395.3|2393.8|2387.8|2401.8|2395.8|2393.5|2387.5|463
1677207600000|2023-02-24 03:00:00|2393.5|2387.5|2392|2386|2399.8|2393.8|2390.3|2384.3|258
1677211200000|2023-02-24 04:00:00|2391.5|2385.5|2394.5|2388.5|2397.8|2391.8|2390|2384|200
1677214800000|2023-02-24 05:00:00|2394|2388|2395|2389|2397.8|2391.8|2391.8|2385.8|297
1677218400000|2023-02-24 06:00:00|2394.8|2388.8|2396.5|2390.5|2401|2395|2394.5|2388.5|291
1677222000000|2023-02-24 07:00:00|2396.3|2390.3|2387|2381|2397.5|2391.5|2386.8|2380.8|314
1677225600000|2023-02-24 08:00:00|2386.8|2380.8|2375.8|2369.8|2391.5|2385.5|2373.5|2367.5|738
1677229200000|2023-02-24 09:00:00|2375.5|2369.5|2367.5|2361.5|2375.5|2369.5|2365.5|2359.5|672
1677232800000|2023-02-24 10:00:00|2367.3|2361.3|2367.8|2361.8|2374.8|2368.8|2363|2357|628
1677236400000|2023-02-24 11:00:00|2367.3|2361.3|2366.8|2360.8|2370.3|2364.3|2361.8|2355.8|556
1677240000000|2023-02-24 12:00:00|2366.5|2360.5|2359.9|2353.9|2370.3|2364.3|2357.3|2351.3|640
1677243600000|2023-02-24 13:00:00|2359.6|2353.6|2341.3|2335.3|2364.5|2358.5|2331.3|2325.3|2273
1677247200000|2023-02-24 14:00:00|2341.5|2335.5|2332.3|2326.3|2341.5|2335.5|2324.3|2318.3|1759
1677250800000|2023-02-24 15:00:00|2332|2326|2334.3|2328.3|2341.3|2335.3|2329.3|2323.3|1417
1677254400000|2023-02-24 16:00:00|2334.5|2328.5|2342.3|2336.3|2343.8|2337.8|2329.8|2323.8|1079
1677258000000|2023-02-24 17:00:00|2342.5|2336.5|2347.3|2341.3|2351.5|2345.5|2340.5|2334.5|548
1677261600000|2023-02-24 18:00:00|2347.5|2341.5|2350.8|2335.8|2353|2347|2341.5|2335|323
1677459600000|2023-02-27 01:00:00|2351.1|2345.1|2350.3|2344.3|2357.4|2351.4|2341|2335|891
1677463200000|2023-02-27 02:00:00|2350|2344|2347|2341|2352.3|2346.3|2341.5|2335.5|445
1677466800000|2023-02-27 03:00:00|2346.8|2340.8|2341.8|2335.8|2347.5|2341.5|2335.3|2329.3|360
1677470400000|2023-02-27 04:00:00|2341.5|2335.5|2347.8|2341.8|2351.5|2345.5|2340.8|2334.8|298
1677474000000|2023-02-27 05:00:00|2348|2342|2340.8|2334.8|2352|2346|2339.5|2333.5|557
1677477600000|2023-02-27 06:00:00|2340.5|2334.5|2337.5|2331.5|2344.3|2338.3|2334.5|2328.5|505
1677481200000|2023-02-27 07:00:00|2337.8|2331.8|2340.5|2334.5|2347|2341|2332.8|2326.8|589
1677484800000|2023-02-27 08:00:00|2341|2335|2358.5|2352.5|2363.8|2357.8|2337|2331|1092
1677488400000|2023-02-27 09:00:00|2358.3|2352.3|2358.8|2352.8|2362.3|2356.3|2352.5|2346.5|697
1677492000000|2023-02-27 10:00:00|2358.3|2352.3|2356.5|2350.5|2361.8|2355.8|2354.8|2348.8|564
1677495600000|2023-02-27 11:00:00|2356.3|2350.3|2357.3|2351.3|2359|2353|2352.5|2346.5|468
1677499200000|2023-02-27 12:00:00|2357|2351|2361|2355|2365.5|2359.5|2356|2350|616
1677502800000|2023-02-27 13:00:00|2360|2354|2366.3|2360.3|2369.5|2363.5|2358.3|2352.3|1043
1677506400000|2023-02-27 14:00:00|2366|2360|2372|2366|2376.5|2370.5|2363|2357|977
1677510000000|2023-02-27 15:00:00|2371.5|2365.5|2372.5|2366.5|2375.5|2369.5|2364.3|2358.3|894
1677513600000|2023-02-27 16:00:00|2372.3|2366.3|2374.3|2368.3|2374.8|2368.8|2364.3|2358.3|636
1677517200000|2023-02-27 17:00:00|2374.5|2368.5|2372|2366|2375.8|2369.8|2371|2365|477
1677520800000|2023-02-27 18:00:00|2372.3|2366.3|2382|2367|2382.3|2371.8|2372.3|2366.3|323
1677546000000|2023-02-28 01:00:00|2371|2365|2365.3|2359.3|2374.3|2368.3|2364|2358|474
1677549600000|2023-02-28 02:00:00|2365|2359|2363.5|2357.5|2368.8|2362.8|2363|2357|332
1677553200000|2023-02-28 03:00:00|2363.8|2357.8|2357.5|2351.5|2363.8|2357.8|2357.5|2351.5|155
1677556800000|2023-02-28 04:00:00|2357.3|2351.3|2356.5|2350.5|2358.8|2352.8|2356.3|2350.3|55
1677560400000|2023-02-28 05:00:00|2356.3|2350.3|2356|2350|2359|2353|2354.3|2348.3|450
1677564000000|2023-02-28 06:00:00|2355.8|2349.8|2365|2359|2366.8|2360.8|2354.8|2348.8|594
1677567600000|2023-02-28 07:00:00|2365.3|2359.3|2352|2346|2365.8|2359.8|2351.5|2345.5|514
1677571200000|2023-02-28 08:00:00|2352.3|2346.3|2369.3|2363.3|2372|2366|2348.6|2342.6|832
1677574800000|2023-02-28 09:00:00|2369.5|2363.5|2353.5|2347.5|2371.3|2365.3|2353|2347|782
1677578400000|2023-02-28 10:00:00|2353.3|2347.3|2350.8|2344.8|2359.5|2353.5|2348.5|2342.5|614
1677582000000|2023-02-28 11:00:00|2351|2345|2345|2339|2351.8|2345.8|2340.8|2334.8|585
1677585600000|2023-02-28 12:00:00|2345.3|2339.3|2351|2345|2356|2350|2342.8|2336.8|737
1677589200000|2023-02-28 13:00:00|2351.1|2345.1|2365.5|2359.5|2366.3|2360.3|2350.1|2344.1|1288
1677592800000|2023-02-28 14:00:00|2365.8|2359.8|2375.8|2369.8|2376|2370|2363.3|2357.3|1167
1677596400000|2023-02-28 15:00:00|2376|2370|2365.8|2359.8|2377.3|2371.3|2361|2355|1352
1677600000000|2023-02-28 16:00:00|2366|2360|2374.3|2368.3|2379.5|2373.5|2364|2358|804
1677603600000|2023-02-28 17:00:00|2374.5|2368.5|2376.8|2370.8|2379.8|2373.8|2374|2368|628
1677607200000|2023-02-28 18:00:00|2376.3|2370.3|2380.5|2365.5|2382|2371.8|2375|2365.5|200
1677632400000|2023-03-01 01:00:00|2370.4|2364.4|2388|2382|2389.8|2382|2368.4|2362.4|650
1677636000000|2023-03-01 02:00:00|2388.3|2382.3|2387.8|2381.8|2395.3|2389.3|2385|2379|430
1677639600000|2023-03-01 03:00:00|2387.3|2381.3|2390.3|2384.3|2396|2390|2387.3|2381.3|248
1677643200000|2023-03-01 04:00:00|2390|2384|2397|2391|2397|2391|2386|2380|143
1677646800000|2023-03-01 05:00:00|2396.5|2390.5|2406.5|2400.5|2420.6|2414.6|2395.8|2389.8|408
1677650400000|2023-03-01 06:00:00|2406.8|2400.8|2414.5|2408.5|2418|2412|2406|2400|394
1677654000000|2023-03-01 07:00:00|2414.8|2408.8|2413.3|2407.3|2421.3|2415.3|2401|2395|595
1677657600000|2023-03-01 08:00:00|2417.3|2411.3|2418.3|2412.3|2428.3|2422.3|2403.3|2397.3|1124
1677661200000|2023-03-01 09:00:00|2417.8|2411.8|2408|2402|2422.3|2416.3|2404.3|2398.3|853
1677664800000|2023-03-01 10:00:00|2407.8|2401.8|2413|2407|2415.3|2409.3|2405.5|2399.5|514
1677668400000|2023-03-01 11:00:00|2412.8|2406.8|2402|2396|2415.3|2409.3|2401.3|2395.3|565
1677672000000|2023-03-01 12:00:00|2402.3|2396.3|2413.3|2407.3|2415|2409|2400.5|2394.5|767
1677675600000|2023-03-01 13:00:00|2413.8|2407.8|2418|2412|2419.8|2413.8|2408.3|2402.3|1026
1677679200000|2023-03-01 14:00:00|2417.8|2411.8|2423.8|2417.8|2424.8|2418.8|2409.8|2403.8|994
1677682800000|2023-03-01 15:00:00|2424.5|2418.5|2439|2433|2442.4|2436.4|2417.8|2411.8|1352
1677686400000|2023-03-01 16:00:00|2439.3|2433.3|2432.8|2426.8|2445|2439|2424.5|2418.5|1338
1677690000000|2023-03-01 17:00:00|2433|2427|2443.5|2437.5|2448|2442|2431.8|2425.8|804
1677693600000|2023-03-01 18:00:00|2443.3|2437.3|2450.8|2435.8|2453.8|2445.3|2443|2435.8|459
1677718800000|2023-03-02 01:00:00|2438.6|2432.6|2433.3|2427.3|2440.9|2434.9|2430.8|2424.8|1073
1677722400000|2023-03-02 02:00:00|2433.5|2427.5|2432|2426|2436.5|2430.5|2430.5|2424.5|657
1677726000000|2023-03-02 03:00:00|2432.3|2426.3|2435.8|2429.8|2437|2431|2431.5|2425.5|284
1677729600000|2023-03-02 04:00:00|2435.5|2429.5|2436.8|2430.8|2438|2432|2434.8|2428.8|204
1677733200000|2023-03-02 05:00:00|2437|2431|2431.8|2425.8|2440.3|2434.3|2428.5|2422.5|398
1677736800000|2023-03-02 06:00:00|2432|2426|2430.5|2424.5|2433.8|2427.8|2428.5|2422.5|390
1677740400000|2023-03-02 07:00:00|2430.8|2424.8|2430.5|2424.5|2439|2433|2427.8|2421.8|540
1677744000000|2023-03-02 08:00:00|2431.3|2425.3|2453.5|2447.5|2454.3|2448.3|2429|2423|857
1677747600000|2023-03-02 09:00:00|2453.3|2447.3|2446.3|2440.3|2457.5|2451.5|2439.1|2433.1|714
1677751200000|2023-03-02 10:00:00|2446|2440|2418.5|2412.5|2446.8|2440.8|2398|2392|1181
1677754800000|2023-03-02 11:00:00|2418.3|2412.3|2411.5|2405.5|2425|2419|2409|2403|616
1677758400000|2023-03-02 12:00:00|2411|2405|2414.3|2408.3|2420|2414|2408.5|2402.5|654
1677762000000|2023-03-02 13:00:00|2414.5|2408.5|2394.3|2388.3|2416.8|2410.8|2387.8|2381.8|1514
1677765600000|2023-03-02 14:00:00|2394.5|2388.5|2407.3|2401.3|2412.5|2406.5|2393|2387|1159
1677769200000|2023-03-02 15:00:00|2407|2401|2420.3|2414.3|2425.3|2419.3|2407|2401|1092
1677772800000|2023-03-02 16:00:00|2420.5|2414.5|2403|2397|2425|2419|2398.8|2392.8|881
1677776400000|2023-03-02 17:00:00|2403.3|2397.3|2396.8|2390.8|2403.5|2397.5|2392.8|2386.8|596
1677780000000|2023-03-02 18:00:00|2397|2391|2404|2389|2404|2393.3|2393|2387|354
1677805200000|2023-03-03 01:00:00|2419.6|2413.6|2412|2406|2419.9|2413.9|2409|2403|691
1677808800000|2023-03-03 02:00:00|2411.8|2405.8|2413|2407|2418.5|2412.5|2410|2404|328
1677812400000|2023-03-03 03:00:00|2412.8|2406.8|2416|2410|2418.3|2412.3|2411|2405|148
1677816000000|2023-03-03 04:00:00|2416.3|2410.3|2411.5|2405.5|2417.5|2411.5|2411.5|2405.5|106
1677819600000|2023-03-03 05:00:00|2411.8|2405.8|2423|2417|2425.3|2419.3|2410|2404|413
1677823200000|2023-03-03 06:00:00|2423.3|2417.3|2422.3|2416.3|2425|2419|2420.8|2414.8|340
1677826800000|2023-03-03 07:00:00|2421|2415|2412|2406|2422.5|2416.5|2412|2406|374
1677830400000|2023-03-03 08:00:00|2411.8|2405.8|2419|2413|2423.5|2417.5|2411|2405|670
1677834000000|2023-03-03 09:00:00|2419.3|2413.3|2410|2404|2419.8|2413.8|2406.3|2400.3|621
1677837600000|2023-03-03 10:00:00|2410.3|2404.3|2418.8|2412.8|2422.8|2416.8|2407|2401|613
1677841200000|2023-03-03 11:00:00|2418.5|2412.5|2415.3|2409.3|2423.3|2417.3|2413.5|2407.5|444
1677844800000|2023-03-03 12:00:00|2415|2409|2411.1|2405.1|2420.8|2414.8|2407.3|2401.3|810
1677848400000|2023-03-03 13:00:00|2411.4|2405.4|2415.3|2409.3|2417.8|2411.8|2408.5|2402.5|823
1677852000000|2023-03-03 14:00:00|2415.5|2409.5|2419.3|2413.3|2421.3|2415.3|2413.8|2407.8|771
1677855600000|2023-03-03 15:00:00|2418.5|2412.5|2412.3|2406.3|2422.8|2416.8|2411.3|2405.3|1121
1677859200000|2023-03-03 16:00:00|2412.5|2406.5|2406.8|2400.8|2413|2407|2403.8|2397.8|838
1677862800000|2023-03-03 17:00:00|2406.5|2400.5|2401.3|2395.3|2407.5|2401.5|2399|2393|559
1677866400000|2023-03-03 18:00:00|2401.5|2395.5|2403.3|2388.3|2404.4|2398.4|2397|2387|522
1678064400000|2023-03-06 01:00:00|2406.4|2400.4|2399.8|2393.8|2412|2406|2397.8|2391.8|1110
1678068000000|2023-03-06 02:00:00|2399.5|2393.5|2393.8|2387.8|2400.3|2394.3|2388.3|2382.3|538
1678071600000|2023-03-06 03:00:00|2393.5|2387.5|2395.8|2389.8|2397.3|2391.3|2389.8|2383.8|123
1678075200000|2023-03-06 04:00:00|2395.5|2389.5|2394.8|2388.8|2399.5|2393.5|2394.3|2388.3|183
1678078800000|2023-03-06 05:00:00|2394.3|2388.3|2390.5|2384.5|2396|2390|2390|2384|318
1678082400000|2023-03-06 06:00:00|2390.8|2384.8|2391.8|2385.8|2395|2389|2389.5|2383.5|338
1678086000000|2023-03-06 07:00:00|2392|2386|2389.5|2383.5|2398.8|2392.8|2388.8|2382.8|430
1678089600000|2023-03-06 08:00:00|2389.3|2383.3|2385.8|2379.8|2396.8|2390.8|2383.8|2377.8|573
1678093200000|2023-03-06 09:00:00|2385.3|2379.3|2378.5|2372.5|2388.6|2382.6|2374.5|2368.5|800
1678096800000|2023-03-06 10:00:00|2378.8|2372.8|2373.8|2367.8|2382.8|2376.8|2370.8|2364.8|494
1678100400000|2023-03-06 11:00:00|2374|2368|2374|2368|2377.5|2371.5|2367|2361|578
1678104000000|2023-03-06 12:00:00|2373.8|2367.8|2370.3|2364.3|2379.3|2373.3|2359.8|2353.8|692
1678107600000|2023-03-06 13:00:00|2368.8|2362.8|2384.5|2378.5|2384.8|2378.8|2368|2362|970
1678111200000|2023-03-06 14:00:00|2384.3|2378.3|2387.3|2381.3|2392.8|2386.8|2375.8|2369.8|887
1678114800000|2023-03-06 15:00:00|2387|2381|2388.8|2382.8|2394.5|2388.5|2385|2379|1039
1678118400000|2023-03-06 16:00:00|2388.5|2382.5|2389.3|2383.3|2394.3|2388.3|2382.3|2376.3|745
1678122000000|2023-03-06 17:00:00|2389|2383|2395|2389|2395.8|2389.8|2387.5|2381.5|589
1678125600000|2023-03-06 18:00:00|2394.8|2388.8|2396|2381|2396|2389.5|2388.5|2379.3|381
1678150800000|2023-03-07 01:00:00|2384.5|2378.5|2388|2382|2390.8|2384.8|2383.3|2377.3|908
1678154400000|2023-03-07 02:00:00|2388.3|2382.3|2390.5|2384.5|2394.5|2388.5|2386|2380|718
1678158000000|2023-03-07 03:00:00|2390.3|2384.3|2388.3|2382.3|2390.5|2384.5|2384.3|2378.3|384
1678161600000|2023-03-07 04:00:00|2387.8|2381.8|2386.5|2380.5|2388.5|2382.5|2384.8|2378.8|149
1678165200000|2023-03-07 05:00:00|2385.8|2379.8|2385.5|2379.5|2390.8|2384.8|2385|2379|280
1678168800000|2023-03-07 06:00:00|2385.8|2379.8|2380.5|2374.5|2387.3|2381.3|2380.3|2374.3|322
1678172400000|2023-03-07 07:00:00|2380.3|2374.3|2370.5|2364.5|2382.5|2376.5|2369.5|2363.5|488
1678176000000|2023-03-07 08:00:00|2369|2363|2374.3|2368.3|2375.3|2369.3|2365|2359|707
1678179600000|2023-03-07 09:00:00|2374|2368|2359.3|2353.3|2374|2368|2357|2351|593
1678183200000|2023-03-07 10:00:00|2359.5|2353.5|2365.5|2359.5|2369|2363|2359.3|2353.3|503
1678186800000|2023-03-07 11:00:00|2365.3|2359.3|2360.8|2354.8|2367.8|2361.8|2359.8|2353.8|455
1678190400000|2023-03-07 12:00:00|2361|2355|2365|2359|2365|2359|2354.3|2348.3|695
1678194000000|2023-03-07 13:00:00|2364.8|2358.8|2362.8|2356.8|2367.5|2361.5|2356.3|2350.3|1160
1678197600000|2023-03-07 14:00:00|2363|2357|2364|2358|2368.8|2362.8|2359|2353|1225
1678201200000|2023-03-07 15:00:00|2363.8|2357.8|2348.3|2342.3|2365.8|2359.8|2346.8|2340.8|2018
1678204800000|2023-03-07 16:00:00|2348.8|2342.8|2351.5|2345.5|2358.3|2352.3|2348.5|2342.5|1279
1678208400000|2023-03-07 17:00:00|2351.3|2345.3|2352|2346|2354.8|2348.8|2350|2344|815
1678212000000|2023-03-07 18:00:00|2352.3|2346.3|2354.3|2339.3|2356.8|2348.5|2350.5|2339.3|395
1678237200000|2023-03-08 01:00:00|2355.5|2349.5|2357.5|2351.5|2358.3|2352.3|2351.4|2345.4|758
1678240800000|2023-03-08 02:00:00|2357.3|2351.3|2356.3|2350.3|2360.3|2354.3|2352.8|2346.8|474
1678244400000|2023-03-08 03:00:00|2356|2350|2351.5|2345.5|2357.5|2351.5|2350.3|2344.3|222
1678248000000|2023-03-08 04:00:00|2351.3|2345.3|2350|2344|2352.8|2346.8|2349|2343|113
1678251600000|2023-03-08 05:00:00|2350.3|2344.3|2357.5|2351.5|2357.5|2351.5|2348.5|2342.5|497
1678255200000|2023-03-08 06:00:00|2357.3|2351.3|2352.3|2346.3|2358.8|2352.8|2351.3|2345.3|675
1678258800000|2023-03-08 07:00:00|2352|2346|2323.9|2317.9|2353.3|2347.3|2323.9|2317.9|540
1678262400000|2023-03-08 08:00:00|2322.9|2316.9|2324.3|2318.3|2329.8|2323.8|2320.8|2314.8|651
1678266000000|2023-03-08 09:00:00|2324.4|2318.4|2325.6|2319.6|2329.6|2323.6|2320.9|2314.9|627
1678269600000|2023-03-08 10:00:00|2325.4|2319.4|2327.9|2321.9|2330.9|2324.9|2324.9|2318.9|599
1678273200000|2023-03-08 11:00:00|2327.6|2321.6|2329.6|2323.6|2335.4|2329.4|2326.6|2320.6|606
1678276800000|2023-03-08 12:00:00|2329.9|2323.9|2340.1|2334.1|2343.6|2337.6|2329.6|2323.6|566
1678280400000|2023-03-08 13:00:00|2339.9|2333.9|2340.1|2334.1|2346.4|2340.4|2335|2329|1558
1678284000000|2023-03-08 14:00:00|2339.9|2333.9|2347.6|2341.6|2348.6|2342.6|2336.1|2330.1|1394
1678287600000|2023-03-08 15:00:00|2347.4|2341.4|2352.9|2346.9|2358.1|2352.1|2336.6|2330.6|1480
1678291200000|2023-03-08 16:00:00|2353.1|2347.1|2366.6|2360.6|2366.9|2360.9|2351.6|2345.6|1047
1678294800000|2023-03-08 17:00:00|2366.4|2360.4|2364.5|2358.5|2371.6|2365.6|2364.1|2358.1|581
1678298400000|2023-03-08 18:00:00|2364.6|2358.6|2368.3|2353.3|2368.5|2362.4|2363.3|2353.3|520
1678323600000|2023-03-09 01:00:00|2364.3|2358.3|2359.1|2353.1|2367.4|2361.4|2359.1|2353.1|1083
1678327200000|2023-03-09 02:00:00|2358.9|2352.9|2353.6|2347.6|2360.1|2354.1|2353.6|2347.6|624
1678330800000|2023-03-09 03:00:00|2353.9|2347.9|2345.6|2339.6|2356.6|2350.6|2343.9|2337.9|415
1678334400000|2023-03-09 04:00:00|2345.4|2339.4|2344.9|2338.9|2346.4|2340.4|2343.9|2337.9|106
1678338000000|2023-03-09 05:00:00|2344.6|2338.6|2347.1|2341.1|2350.1|2344.1|2344.4|2338.4|396
1678341600000|2023-03-09 06:00:00|2346.9|2340.9|2346.9|2340.9|2352.4|2346.4|2344.1|2338.1|300
1678345200000|2023-03-09 07:00:00|2346.6|2340.6|2337.6|2331.6|2351.1|2345.1|2336.6|2330.6|379
1678348800000|2023-03-09 08:00:00|2336.9|2330.9|2343.1|2337.1|2344.4|2338.4|2334.4|2328.4|586
1678352400000|2023-03-09 09:00:00|2342.9|2336.9|2338.6|2332.6|2347.1|2341.1|2336.6|2330.6|572
1678356000000|2023-03-09 10:00:00|2338.9|2332.9|2337.9|2331.9|2342.9|2336.9|2336.4|2330.4|411
1678359600000|2023-03-09 11:00:00|2337.6|2331.6|2339.4|2333.4|2342.4|2336.4|2337.6|2331.6|338
1678363200000|2023-03-09 12:00:00|2339.6|2333.6|2339.9|2333.9|2341.9|2335.9|2336.9|2330.9|444
1678366800000|2023-03-09 13:00:00|2340.1|2334.1|2340.6|2334.6|2349.1|2343.1|2336.4|2330.4|1724
1678370400000|2023-03-09 14:00:00|2340.9|2334.9|2339.4|2333.4|2348.6|2342.6|2338.9|2332.9|1135
1678374000000|2023-03-09 15:00:00|2339.6|2333.6|2332|2326|2345.4|2339.4|2331.5|2325.5|1103
1678377600000|2023-03-09 16:00:00|2331.8|2325.8|2329.5|2323.5|2335.8|2329.8|2328.8|2322.8|632
1678381200000|2023-03-09 17:00:00|2329.8|2323.8|2329.5|2323.5|2334.3|2328.3|2327.8|2321.8|358
1678384800000|2023-03-09 18:00:00|2329.3|2323.3|2327|2312|2331.3|2325.3|2321.1|2312|434
1678410000000|2023-03-10 01:00:00|2328.1|2322.1|2316.5|2310.5|2328.9|2322.9|2314.5|2308.5|966
1678413600000|2023-03-10 02:00:00|2316.3|2310.3|2314.8|2308.8|2319.8|2313.8|2314.8|2308.8|373
1678417200000|2023-03-10 03:00:00|2314.5|2308.5|2314|2308|2316|2310|2314|2308|161
1678420800000|2023-03-10 04:00:00|2314.3|2308.3|2313.5|2307.5|2315.5|2309.5|2313.5|2307.5|94
1678424400000|2023-03-10 05:00:00|2314|2308|2313.8|2307.8|2316.3|2310.3|2313.3|2307.3|278
1678428000000|2023-03-10 06:00:00|2313.5|2307.5|2313.3|2307.3|2316.5|2310.5|2312.5|2306.5|379
1678431600000|2023-03-10 07:00:00|2313.5|2307.5|2308.9|2302.9|2316|2310|2308.9|2302.9|543
1678435200000|2023-03-10 08:00:00|2308.8|2302.8|2300.4|2294.4|2310.8|2304.8|2288.4|2282.4|1214
1678438800000|2023-03-10 09:00:00|2300.1|2294.1|2311.9|2305.9|2313.6|2307.6|2299.9|2293.9|797
1678442400000|2023-03-10 10:00:00|2312.1|2306.1|2304.6|2298.6|2312.4|2306.4|2302.9|2296.9|530
1678446000000|2023-03-10 11:00:00|2304.4|2298.4|2302.1|2296.1|2306.6|2300.6|2301.1|2295.1|489
1678449600000|2023-03-10 12:00:00|2302.6|2296.6|2298.4|2292.4|2302.9|2296.9|2291.6|2285.6|705
1678453200000|2023-03-10 13:00:00|2298.6|2292.6|2308.4|2302.4|2321.6|2315.6|2291.4|2285.4|2033
1678456800000|2023-03-10 14:00:00|2309.1|2303.1|2303.4|2297.4|2309.9|2303.9|2297.9|2291.9|2698
1678460400000|2023-03-10 15:00:00|2303.1|2297.1|2317.4|2311.4|2321.9|2315.9|2302.9|2296.9|1799
1678464000000|2023-03-10 16:00:00|2317.1|2311.1|2317.4|2311.4|2319.1|2313.1|2309.4|2303.4|1415
1678467600000|2023-03-10 17:00:00|2317.6|2311.6|2319.9|2313.9|2322.4|2316.4|2316.9|2310.9|877
1678471200000|2023-03-10 18:00:00|2319.8|2313.8|2314.5|2299.5|2320.8|2314.8|2307.6|2299.5|583
1678669200000|2023-03-13 01:00:00|2312.1|2306.1|2307.4|2301.4|2314.9|2308.9|2297.4|2291.4|1134
1678672800000|2023-03-13 02:00:00|2307.6|2301.6|2328.1|2322.1|2332.9|2326.9|2306.1|2300.1|1453
1678676400000|2023-03-13 03:00:00|2327.9|2321.9|2319.1|2313.1|2328.9|2322.9|2317.9|2311.9|866
1678680000000|2023-03-13 04:00:00|2318.4|2312.4|2314.4|2308.4|2318.9|2312.9|2313.6|2307.6|347
1678683600000|2023-03-13 05:00:00|2314.6|2308.6|2324.4|2318.4|2325.4|2319.4|2314.1|2308.1|796
1678687200000|2023-03-13 06:00:00|2324.6|2318.6|2331.6|2325.6|2336.9|2330.9|2323.1|2317.1|1199
1678690800000|2023-03-13 07:00:00|2331.9|2325.9|2333.6|2327.6|2339.6|2333.6|2324.4|2318.4|486
1678694400000|2023-03-13 08:00:00|2332.6|2326.6|2329.4|2323.4|2341.9|2335.9|2326.4|2320.4|1120
1678698000000|2023-03-13 09:00:00|2329.6|2323.6|2301.4|2295.4|2330.1|2324.1|2299.1|2293.1|1636
1678701600000|2023-03-13 10:00:00|2301.1|2295.1|2301.9|2295.9|2304.6|2298.6|2295.1|2289.1|1210
1678705200000|2023-03-13 11:00:00|2302.1|2296.1|2290.1|2284.1|2308.1|2302.1|2289.4|2283.4|1228
1678708800000|2023-03-13 12:00:00|2290.4|2284.4|2291.1|2285.1|2294.1|2288.1|2278.1|2272.1|2173
1678712400000|2023-03-13 13:00:00|2291.4|2285.4|2321.6|2315.6|2325.1|2319.1|2288.9|2282.9|2888
1678716000000|2023-03-13 14:00:00|2321.4|2315.4|2330.4|2324.4|2332.6|2326.6|2317.9|2311.9|1927
1678719600000|2023-03-13 15:00:00|2330.1|2324.1|2336.9|2330.9|2342.6|2336.6|2328.9|2322.9|1516
1678723200000|2023-03-13 16:00:00|2337.1|2331.1|2336.5|2330.5|2344.1|2338.1|2332.4|2326.4|1095
1678726800000|2023-03-13 17:00:00|2336.6|2330.6|2322.5|2316.5|2340.4|2334.4|2320.8|2314.8|948
1678730400000|2023-03-13 18:00:00|2322.8|2316.8|2329.5|2314.5|2330|2321.5|2320.9|2313.3|653
1678755600000|2023-03-14 01:00:00|2323.8|2317.8|2321.6|2315.6|2329.1|2323.1|2321.1|2315.1|826
1678759200000|2023-03-14 02:00:00|2321.9|2315.9|2318.1|2312.1|2328.4|2322.4|2315.6|2309.6|547
1678762800000|2023-03-14 03:00:00|2318.6|2312.6|2316.4|2310.4|2321.6|2315.6|2313.4|2307.4|599
1678766400000|2023-03-14 04:00:00|2316.1|2310.1|2313.1|2307.1|2317.6|2311.6|2311.9|2305.9|112
1678770000000|2023-03-14 05:00:00|2312.9|2306.9|2321.4|2315.4|2322.6|2316.6|2312.6|2306.6|268
1678773600000|2023-03-14 06:00:00|2321.6|2315.6|2319.1|2313.1|2328.6|2322.6|2315.6|2309.6|699
1678777200000|2023-03-14 07:00:00|2319.4|2313.4|2317.6|2311.6|2322.4|2316.4|2311.6|2305.6|570
1678780800000|2023-03-14 08:00:00|2317.9|2311.9|2320.8|2314.8|2321.3|2315.3|2304.4|2298.4|992
1678784400000|2023-03-14 09:00:00|2321.8|2315.8|2315.6|2309.6|2321.8|2315.8|2307.6|2301.6|959
1678788000000|2023-03-14 10:00:00|2315.9|2309.9|2319.6|2313.6|2320.6|2314.6|2312.1|2306.1|807
1678791600000|2023-03-14 11:00:00|2319.9|2313.9|2328.1|2322.1|2332.9|2326.9|2319.4|2313.4|705
1678795200000|2023-03-14 12:00:00|2328.4|2322.4|2328.4|2322.4|2337.1|2331.1|2323.8|2317.8|2042
1678798800000|2023-03-14 13:00:00|2328.9|2322.9|2334.1|2328.1|2334.6|2328.6|2325.4|2319.4|1690
1678802400000|2023-03-14 14:00:00|2334.4|2328.4|2333.1|2327.1|2338.9|2332.9|2331.1|2325.1|1187
1678806000000|2023-03-14 15:00:00|2333.4|2327.4|2339.4|2333.4|2352.4|2346.4|2329.6|2323.6|966
1678809600000|2023-03-14 16:00:00|2339.9|2333.9|2352.4|2346.4|2359.9|2353.9|2338.9|2332.9|986
1678813200000|2023-03-14 17:00:00|2351.5|2345.5|2352.4|2346.4|2355|2349|2351.5|2345.5|620
1678816800000|2023-03-14 18:00:00|2352.6|2346.6|2360.3|2345.3|2360.8|2353.8|2352.4|2345|265
1678842000000|2023-03-15 01:00:00|2347.6|2341.6|2351.1|2345.1|2354.1|2348.1|2344.6|2338.6|939
1678845600000|2023-03-15 02:00:00|2350.9|2344.9|2345.6|2339.6|2352.9|2346.9|2344.4|2338.4|791
1678849200000|2023-03-15 03:00:00|2345.4|2339.4|2348.9|2342.9|2352.4|2346.4|2344.9|2338.9|411
1678852800000|2023-03-15 04:00:00|2348.6|2342.6|2347.4|2341.4|2350.4|2344.4|2347.4|2341.4|71
1678856400000|2023-03-15 05:00:00|2345.9|2339.9|2349.6|2343.6|2350.9|2344.9|2344.1|2338.1|415
1678860000000|2023-03-15 06:00:00|2349.4|2343.4|2351.9|2345.9|2353.6|2347.6|2346.6|2340.6|338
1678863600000|2023-03-15 07:00:00|2352.4|2346.4|2343.3|2337.3|2352.6|2346.6|2341.5|2335.5|601
1678867200000|2023-03-15 08:00:00|2343.5|2337.5|2354.3|2348.3|2356.8|2350.8|2336.5|2330.5|895
1678870800000|2023-03-15 09:00:00|2354|2348|2367.5|2361.5|2382.6|2376.6|2350.8|2344.8|1247
1678874400000|2023-03-15 10:00:00|2367.3|2361.3|2331.1|2325.1|2370.5|2364.5|2331.1|2325.1|1208
1678878000000|2023-03-15 11:00:00|2331.4|2325.4|2316.6|2310.6|2334.4|2328.4|2308.4|2302.4|1228
1678881600000|2023-03-15 12:00:00|2316.9|2310.9|2299.1|2293.1|2319.6|2313.6|2294.9|2288.9|1720
1678885200000|2023-03-15 13:00:00|2299.4|2293.4|2306.6|2300.6|2317.1|2311.1|2296.9|2290.9|1959
1678888800000|2023-03-15 14:00:00|2306.4|2300.4|2302.9|2296.9|2308.6|2302.6|2296.1|2290.1|1422
1678892400000|2023-03-15 15:00:00|2303.1|2297.1|2282.4|2276.4|2304.4|2298.4|2277.1|2271.1|1413
1678896000000|2023-03-15 16:00:00|2282.6|2276.6|2272.6|2266.6|2283.1|2277.1|2265.6|2259.6|1354
1678899600000|2023-03-15 17:00:00|2272.5|2266.5|2284.1|2278.1|2288|2282|2272.3|2266.3|1007
1678903200000|2023-03-15 18:00:00|2284.4|2278.4|2287|2272|2289.4|2283.4|2278.9|2270|1150
1678928400000|2023-03-16 01:00:00|2295.3|2289.3|2289.1|2283.1|2299.9|2293.9|2285.9|2279.9|820
1678932000000|2023-03-16 02:00:00|2289.6|2283.6|2289.4|2283.4|2301.4|2295.4|2288.4|2282.4|652
1678935600000|2023-03-16 03:00:00|2289.6|2283.6|2288.9|2282.9|2291.9|2285.9|2283.4|2277.4|444
1678939200000|2023-03-16 04:00:00|2288.6|2282.6|2293.4|2287.4|2294.1|2288.1|2286.6|2280.6|229
1678942800000|2023-03-16 05:00:00|2293.1|2287.1|2297.9|2291.9|2301.4|2295.4|2292.4|2286.4|544
1678946400000|2023-03-16 06:00:00|2298.1|2292.1|2280.6|2274.6|2298.1|2292.1|2277.6|2271.6|817
1678950000000|2023-03-16 07:00:00|2280.9|2274.9|2283.6|2277.6|2284.4|2278.4|2271.4|2265.4|689
1678953600000|2023-03-16 08:00:00|2290.8|2283.5|2295.4|2289.4|2310.4|2304.4|2284|2278|1172
1678957200000|2023-03-16 09:00:00|2294.6|2288.6|2291.6|2285.6|2297.9|2291.9|2277.6|2271.6|877
1678960800000|2023-03-16 10:00:00|2291.9|2285.9|2275.6|2269.6|2291.9|2285.9|2274.6|2268.6|518
1678964400000|2023-03-16 11:00:00|2275.4|2269.4|2275.6|2269.6|2288.4|2282.4|2273.1|2267.1|683
1678968000000|2023-03-16 12:00:00|2275.4|2269.4|2293.4|2287.4|2296.9|2290.9|2274.6|2268.6|1313
1678971600000|2023-03-16 13:00:00|2293.1|2287.1|2287.5|2281.5|2299|2293|2281.8|2275.8|2075
1678975200000|2023-03-16 14:00:00|2287.8|2281.8|2292.3|2286.3|2292.3|2286.3|2271.8|2265.8|1788
1678978800000|2023-03-16 15:00:00|2292.5|2286.5|2273.8|2267.8|2292.5|2286.5|2270|2264|1308
1678982400000|2023-03-16 16:00:00|2273.5|2267.5|2279.3|2273.3|2280.3|2274.3|2269.3|2263.3|961
1678986000000|2023-03-16 17:00:00|2279.5|2273.5|2277|2271|2282|2276|2271.3|2265.3|600
1678989600000|2023-03-16 18:00:00|2277.5|2271.5|2289|2274|2290|2280.8|2277.5|2271.5|316
1679014800000|2023-03-17 01:00:00|2287.1|2281.1|2296.3|2290.3|2296.8|2290.8|2282.8|2276.8|717
1679018400000|2023-03-17 02:00:00|2296.5|2290.5|2299|2293|2301.8|2295.8|2295|2289|351
1679022000000|2023-03-17 03:00:00|2298.8|2292.8|2312.5|2306.5|2317.5|2311.5|2298.8|2292.8|586
1679025600000|2023-03-17 04:00:00|2312|2306|2312.3|2306.3|2312.5|2306.5|2307|2301|261
1679029200000|2023-03-17 05:00:00|2312.5|2306.5|2311.5|2305.5|2318|2312|2308|2302|620
1679032800000|2023-03-17 06:00:00|2311.8|2305.8|2303.8|2297.8|2312.5|2306.5|2300.5|2294.5|798
1679036400000|2023-03-17 07:00:00|2303.8|2297.8|2303|2297|2307.5|2301.5|2298.8|2292.8|309
1679040000000|2023-03-17 08:00:00|2305.3|2299.3|2308.5|2302.5|2313.3|2307.3|2299|2293|784
1679043600000|2023-03-17 09:00:00|2308.8|2302.8|2290.5|2284.5|2309.8|2303.8|2289.8|2283.8|428
1679047200000|2023-03-17 10:00:00|2290.5|2284.5|2300.8|2294.8|2300.8|2294.8|2288.8|2282.8|443
1679050800000|2023-03-17 11:00:00|2300.3|2294.3|2298.9|2292.9|2302.8|2296.8|2294.8|2288.8|355
1679054400000|2023-03-17 12:00:00|2299|2293|2285.5|2279.5|2299|2293|2284.5|2278.5|795
1679058000000|2023-03-17 13:00:00|2285.8|2279.8|2288.5|2282.5|2294.5|2288.5|2281.8|2275.8|1374
1679061600000|2023-03-17 14:00:00|2289.5|2283.5|2285.8|2279.8|2296.3|2290.3|2283.5|2277.5|1184
1679065200000|2023-03-17 15:00:00|2285.5|2279.5|2272|2266|2289|2283|2265.5|2259.5|1014
1679068800000|2023-03-17 16:00:00|2271.8|2265.8|2278.5|2272.5|2284.6|2278.6|2267.3|2261.3|977
1679072400000|2023-03-17 17:00:00|2278.3|2272.3|2279.6|2273.6|2281.1|2275.1|2276.8|2270.8|451
1679076000000|2023-03-17 18:00:00|2279.8|2273.8|2281.6|2275.6|2282.3|2276.3|2277|2271|560
1679274000000|2023-03-20 01:00:00|2287|2278|2294.3|2288.3|2302.6|2296.6|2286.8|2277.8|766
1679277600000|2023-03-20 02:00:00|2294|2288|2289|2283|2299.5|2293.5|2285.5|2279.5|419
1679281200000|2023-03-20 03:00:00|2288.7|2282.7|2276.8|2267.8|2290.8|2284.7|2274.8|2265.8|368
1679284800000|2023-03-20 04:00:00|2275|2269|2268.7|2262.7|2275.5|2269.5|2268.5|2262.5|188
1679288400000|2023-03-20 05:00:00|2268.5|2262.5|2279.7|2273.7|2281.2|2275.2|2268.2|2262.2|429
1679292000000|2023-03-20 06:00:00|2280|2274|2263.5|2257.5|2280|2274|2257.3|2251.3|629
1679295600000|2023-03-20 07:00:00|2263.8|2257.8|2269.5|2263.5|2271.8|2265.8|2261.8|2255.8|406
1679299200000|2023-03-20 08:00:00|2269.6|2263.6|2281.5|2275.5|2281.8|2275.8|2261.8|2255.8|1118
1679302800000|2023-03-20 09:00:00|2281.6|2275.6|2283.9|2277.9|2285.6|2279.6|2274.6|2268.6|1112
1679306400000|2023-03-20 10:00:00|2283.6|2277.6|2285.7|2279.7|2287.1|2281.1|2275.4|2269.4|889
1679310000000|2023-03-20 11:00:00|2285.5|2279.5|2286.5|2280.5|2290.5|2284.5|2283.1|2277.1|807
1679313600000|2023-03-20 12:00:00|2286.4|2280.4|2289.4|2283.4|2295.1|2289.1|2279.3|2273.3|910
1679317200000|2023-03-20 13:00:00|2289.1|2283.1|2299.4|2293.4|2299.5|2293.5|2282.8|2276.8|1444
1679320800000|2023-03-20 14:00:00|2299.5|2293.5|2298.2|2292.2|2301.5|2295.5|2292.9|2286.9|1167
1679324400000|2023-03-20 15:00:00|2298.5|2292.5|2285|2279|2300.7|2294.7|2279.5|2273.5|1008
1679328000000|2023-03-20 16:00:00|2284.9|2278.9|2282.3|2276.3|2286.5|2280.5|2276.1|2270.1|1011
1679331600000|2023-03-20 17:00:00|2282.4|2276.4|2288.8|2282.8|2293.3|2287.3|2281.8|2275.8|585
1679335200000|2023-03-20 18:00:00|2288.8|2282.8|2284.5|2278.5|2291.6|2285.6|2283.3|2277.3|511
1679360400000|2023-03-21 01:00:00|2284.6|2278.6|2282|2276|2286.1|2280.1|2281.1|2275.1|659
1679364000000|2023-03-21 02:00:00|2281.7|2275.7|2276.6|2270.6|2284.7|2278.7|2276.6|2270.6|319
1679367600000|2023-03-21 03:00:00|2276.4|2270.4|2276.8|2270.8|2279.4|2273.4|2275.1|2269.1|245
1679371200000|2023-03-21 04:00:00|2276.6|2270.6|2279.5|2273.5|2280|2274|2275.6|2269.6|157
1679374800000|2023-03-21 05:00:00|2279.3|2273.3|2279.4|2273.4|2283|2277|2277.6|2271.6|407
1679378400000|2023-03-21 06:00:00|2279.1|2273.1|2281.2|2275.2|2281.9|2275.9|2277.4|2271.4|437
1679382000000|2023-03-21 07:00:00|2281.5|2275.5|2277.3|2271.3|2284.6|2278.6|2276.8|2270.8|411
1679385600000|2023-03-21 08:00:00|2277.4|2271.4|2294|2288|2295.7|2289.7|2273.5|2267.5|1039
1679389200000|2023-03-21 09:00:00|2294.1|2288.1|2289.8|2283.8|2299.4|2293.4|2286.8|2280.8|779
1679392800000|2023-03-21 10:00:00|2289.5|2283.5|2282.8|2276.8|2289.5|2283.5|2281.1|2275.1|522
1679396400000|2023-03-21 11:00:00|2282.5|2276.5|2282.6|2276.6|2286.3|2280.3|2279|2273|790
1679400000000|2023-03-21 12:00:00|2282.8|2276.8|2288.7|2282.7|2293.3|2287.3|2282.8|2276.8|1099
1679403600000|2023-03-21 13:00:00|2288.1|2282.1|2288.1|2282.1|2289.8|2283.8|2280.3|2274.3|1592
1679407200000|2023-03-21 14:00:00|2288.3|2282.3|2278|2272|2289.5|2283.5|2275.6|2269.6|1322
1679410800000|2023-03-21 15:00:00|2277.8|2271.8|2281|2275|2281|2275|2268.4|2262.4|959
1679414400000|2023-03-21 16:00:00|2280.9|2274.9|2271.5|2265.5|2282.8|2276.8|2268.3|2262.3|859
1679418000000|2023-03-21 17:00:00|2271.3|2265.3|2272.8|2266.8|2274.5|2268.5|2269.7|2263.7|536
1679421600000|2023-03-21 18:00:00|2273.3|2267.3|2271.8|2265.8|2275.7|2269.7|2271.3|2265.3|223
1679446800000|2023-03-22 01:00:00|2278.1|2272.1|2276.8|2270.8|2281.4|2275.4|2275.3|2269.3|733
1679450400000|2023-03-22 02:00:00|2276.5|2270.5|2271.3|2265.3|2280|2274|2271.3|2265.3|453
1679454000000|2023-03-22 03:00:00|2271.5|2265.5|2271.5|2265.5|2272.3|2266.3|2269.8|2263.8|271
1679457600000|2023-03-22 04:00:00|2271.3|2265.3|2271.8|2265.8|2273.5|2267.5|2269.8|2263.8|101
1679461200000|2023-03-22 05:00:00|2272|2266|2269.8|2263.8|2272.5|2266.5|2269|2263|301
1679464800000|2023-03-22 06:00:00|2270|2264|2276.8|2270.8|2277.5|2271.5|2269|2263|367
1679468400000|2023-03-22 07:00:00|2276.5|2270.5|2265.8|2259.8|2280.8|2274.8|2265.8|2259.8|384
1679472000000|2023-03-22 08:00:00|2265.9|2259.9|2272.3|2266.3|2274.8|2268.8|2263.8|2257.8|821
1679475600000|2023-03-22 09:00:00|2272.5|2266.5|2277.8|2271.8|2283.9|2277.9|2270.8|2264.8|723
1679479200000|2023-03-22 10:00:00|2278.6|2272.6|2287.8|2281.8|2290.6|2284.6|2276.8|2270.8|667
1679482800000|2023-03-22 11:00:00|2287.5|2281.5|2292.4|2286.4|2295.5|2289.5|2287|2281|728
1679486400000|2023-03-22 12:00:00|2292.5|2286.5|2285.7|2279.7|2297.4|2291.4|2285.5|2279.5|883
1679490000000|2023-03-22 13:00:00|2285.6|2279.6|2282.4|2276.4|2292.2|2286.2|2281.9|2275.9|1015
1679493600000|2023-03-22 14:00:00|2282.5|2276.5|2288.3|2282.3|2289.8|2283.8|2282.5|2276.5|783
1679497200000|2023-03-22 15:00:00|2288|2282|2293.5|2287.5|2294.9|2288.9|2286.5|2280.5|668
1679500800000|2023-03-22 16:00:00|2293.4|2287.4|2290.8|2284.8|2296.3|2290.3|2287.5|2281.5|899
1679504400000|2023-03-22 17:00:00|2290.6|2284.6|2285.8|2279.8|2291.9|2285.9|2283.7|2277.7|395
1679508000000|2023-03-22 18:00:00|2287.5|2281.5|2291.7|2285.7|2297.8|2291.8|2285.5|2279.5|1227
1679533200000|2023-03-23 01:00:00|2291|2285|2299.8|2293.8|2304.9|2298.9|2291|2285|740
1679536800000|2023-03-23 02:00:00|2300|2294|2300.3|2294.3|2302.3|2296.3|2293.5|2287.5|588
1679540400000|2023-03-23 03:00:00|2300|2294|2299.2|2293.2|2301.8|2295.8|2295.9|2289.9|259
1679544000000|2023-03-23 04:00:00|2298.9|2292.9|2301.3|2295.3|2301.5|2295.5|2297|2291|189
1679547600000|2023-03-23 05:00:00|2301.5|2295.5|2304.3|2298.3|2306.3|2300.3|2299|2293|543
1679551200000|2023-03-23 06:00:00|2304.5|2298.5|2303.5|2297.5|2306.8|2300.8|2302.5|2296.5|392
1679554800000|2023-03-23 07:00:00|2303.8|2297.8|2298.9|2292.9|2306.3|2300.3|2298.9|2292.9|379
1679558400000|2023-03-23 08:00:00|2299|2293|2313.5|2307.5|2313.8|2307.8|2298.5|2292.5|859
1679562000000|2023-03-23 09:00:00|2313.8|2307.8|2315.3|2309.3|2315.8|2309.8|2296.3|2290.3|940
1679565600000|2023-03-23 10:00:00|2315.5|2309.5|2309.5|2303.5|2317|2311|2304.4|2298.4|748
1679569200000|2023-03-23 11:00:00|2309.4|2303.4|2312.8|2306.8|2314.3|2308.3|2306.1|2300.1|560
1679572800000|2023-03-23 12:00:00|2312.9|2306.9|2314.5|2308.5|2316.8|2310.8|2308.5|2302.5|916
1679576400000|2023-03-23 13:00:00|2314.6|2308.6|2329|2323|2329.6|2323.6|2310.8|2304.8|1483
1679580000000|2023-03-23 14:00:00|2328.8|2322.8|2343.8|2337.8|2347.5|2341.5|2327.3|2321.3|1187
1679583600000|2023-03-23 15:00:00|2344|2338|2333.8|2327.8|2347.2|2341.2|2333.4|2327.4|968
1679587200000|2023-03-23 16:00:00|2333.9|2327.9|2339.4|2333.4|2340.3|2334.3|2327.5|2321.5|968
1679590800000|2023-03-23 17:00:00|2339.1|2333.1|2333.5|2327.5|2342.8|2336.8|2331.3|2325.3|454
1679594400000|2023-03-23 18:00:00|2333.9|2327.9|2329.5|2323.5|2335|2329|2328.1|2322.1|481
1679619600000|2023-03-24 01:00:00|2329.1|2323.1|2331.8|2325.8|2333.6|2327.6|2324.3|2318.3|708
1679623200000|2023-03-24 02:00:00|2332.3|2326.3|2344.3|2338.3|2344.5|2338.5|2330.5|2324.5|562
1679626800000|2023-03-24 03:00:00|2343.8|2337.8|2341.8|2335.8|2344.8|2338.8|2336.8|2330.8|364
1679630400000|2023-03-24 04:00:00|2341.5|2335.5|2347.5|2341.5|2348.3|2342.3|2338.5|2332.5|200
1679634000000|2023-03-24 05:00:00|2347.5|2341.5|2352.3|2346.3|2354.3|2348.3|2345.8|2339.8|709
1679637600000|2023-03-24 06:00:00|2352.8|2346.8|2347.8|2341.8|2357.5|2351.5|2347.3|2341.3|847
1679641200000|2023-03-24 07:00:00|2348|2342|2360.3|2354.3|2365.5|2359.5|2347.7|2341.7|449
1679644800000|2023-03-24 08:00:00|2360.5|2354.5|2354|2348|2366.8|2360.8|2344.5|2338.5|1086
1679648400000|2023-03-24 09:00:00|2353.7|2347.7|2344.5|2338.5|2365.3|2359.3|2341|2335|1049
1679652000000|2023-03-24 10:00:00|2344.6|2338.6|2339.5|2333.5|2354.7|2348.7|2333.8|2327.8|1333
1679655600000|2023-03-24 11:00:00|2339.4|2333.4|2337.8|2331.8|2349.5|2343.5|2334.9|2328.9|809
1679659200000|2023-03-24 12:00:00|2337.9|2331.9|2319.7|2313.7|2346.5|2340.5|2316.7|2310.7|1298
1679662800000|2023-03-24 13:00:00|2319.9|2313.9|2336.3|2330.3|2337.8|2331.8|2319.9|2313.9|1601
1679666400000|2023-03-24 14:00:00|2336.4|2330.4|2332.5|2326.5|2346|2340|2332.3|2326.3|1174
1679670000000|2023-03-24 15:00:00|2332.4|2326.4|2339.8|2333.8|2340.1|2334.1|2322.8|2316.8|1068
1679673600000|2023-03-24 16:00:00|2339.9|2333.9|2341.8|2335.8|2343.5|2337.5|2335.3|2329.3|943
1679677200000|2023-03-24 17:00:00|2341.5|2335.5|2340.8|2334.8|2345.8|2339.8|2339|2333|643
1679680800000|2023-03-24 18:00:00|2340.9|2334.9|2345|2339|2346.3|2340.3|2339.8|2333.8|281
1679875200000|2023-03-27 00:00:00|2347.5|2341.5|2341.3|2335.3|2348.5|2342.5|2339.3|2333.3|230
1679878800000|2023-03-27 01:00:00|2341.1|2335.1|2337.8|2331.8|2345|2339|2337.8|2331.8|565
1679882400000|2023-03-27 02:00:00|2338|2332|2340|2334|2340.5|2334.5|2333.8|2327.8|448
1679886000000|2023-03-27 03:00:00|2339.8|2333.8|2338|2332|2341.8|2335.8|2334.5|2328.5|518
1679889600000|2023-03-27 04:00:00|2338.3|2332.3|2338.3|2332.3|2339.5|2333.5|2335.9|2329.9|174
1679893200000|2023-03-27 05:00:00|2338.1|2332.1|2337.3|2331.3|2339.8|2333.8|2336.3|2330.3|316
1679896800000|2023-03-27 06:00:00|2337|2331|2342.5|2336.5|2346.5|2340.5|2334.3|2328.3|383
1679900400000|2023-03-27 07:00:00|2340.9|2334.9|2336|2330|2354.5|2348.5|2330.2|2324.2|994
1679904000000|2023-03-27 08:00:00|2335.8|2329.8|2331.8|2325.8|2343.5|2337.5|2327.3|2321.3|885
1679907600000|2023-03-27 09:00:00|2332|2326|2333.5|2327.5|2334.1|2328.1|2326.2|2320.2|665
1679911200000|2023-03-27 10:00:00|2333.4|2327.4|2346|2340|2346.8|2340.8|2332|2326|545
1679914800000|2023-03-27 11:00:00|2345.9|2339.9|2342.9|2336.9|2350.3|2344.3|2340.3|2334.3|574
1679918400000|2023-03-27 12:00:00|2343|2337|2354.8|2348.8|2357|2351|2342.9|2336.9|732
1679922000000|2023-03-27 13:00:00|2354.9|2348.9|2356.3|2350.3|2359.6|2353.6|2348.5|2342.5|1097
1679925600000|2023-03-27 14:00:00|2356.5|2350.5|2361.6|2355.6|2362.8|2356.8|2349.8|2343.8|900
1679929200000|2023-03-27 15:00:00|2361.5|2355.5|2366|2360|2374.8|2368.8|2361.3|2355.3|1027
1679932800000|2023-03-27 16:00:00|2365.9|2359.9|2366|2360|2369.5|2363.5|2364.1|2358.1|508
1679936400000|2023-03-27 17:00:00|2366.3|2360.3|2369.5|2363.5|2369.5|2363.5|2365|2359|429
1679961600000|2023-03-28 00:00:00|2368.3|2362.3|2361.7|2355.7|2376.8|2370.8|2359.6|2353.6|487
1679965200000|2023-03-28 01:00:00|2362|2356|2372.7|2366.7|2373|2367|2359.5|2353.5|446
1679968800000|2023-03-28 02:00:00|2372.9|2366.9|2371.8|2365.8|2376|2370|2368.5|2362.5|325
1679972400000|2023-03-28 03:00:00|2372|2366|2371.3|2365.3|2376|2370|2370|2364|399
1679976000000|2023-03-28 04:00:00|2371|2365|2373.5|2367.5|2375.2|2369.2|2369.5|2363.5|126
1679979600000|2023-03-28 05:00:00|2373.2|2367.2|2369|2363|2375|2369|2368.8|2362.8|219
1679983200000|2023-03-28 06:00:00|2368.8|2362.8|2372.8|2366.8|2374.3|2368.3|2367.8|2361.8|437
1679986800000|2023-03-28 07:00:00|2373|2367|2383.8|2377.8|2387.6|2381.6|2365.4|2359.4|883
1679990400000|2023-03-28 08:00:00|2383.5|2377.5|2370|2364|2385.8|2379.8|2369.5|2363.5|622
1679994000000|2023-03-28 09:00:00|2370.1|2364.1|2363.7|2357.7|2371.5|2365.5|2355.3|2349.3|683
1679997600000|2023-03-28 10:00:00|2363.8|2357.8|2355.8|2349.8|2364.1|2358.1|2352.5|2346.5|599
1680001200000|2023-03-28 11:00:00|2355.5|2349.5|2362.8|2356.8|2366.4|2360.4|2354.3|2348.3|681
1680004800000|2023-03-28 12:00:00|2362.9|2356.9|2374.6|2368.6|2378.9|2372.9|2360.4|2354.4|795
1680008400000|2023-03-28 13:00:00|2374.9|2368.9|2386.8|2380.8|2389.8|2383.8|2374.4|2368.4|892
1680012000000|2023-03-28 14:00:00|2386.5|2380.5|2390.2|2384.2|2393.5|2387.5|2381.3|2375.3|761
1680015600000|2023-03-28 15:00:00|2390.4|2384.4|2392.5|2386.5|2395.8|2389.8|2383.8|2377.8|762
1680019200000|2023-03-28 16:00:00|2392.4|2386.4|2393.9|2387.9|2394.3|2388.3|2389.8|2383.8|534
1680022800000|2023-03-28 17:00:00|2393.8|2387.8|2386.5|2380.5|2395.5|2389.5|2386.5|2380.5|388
1680048000000|2023-03-29 00:00:00|2387|2381|2381|2375|2387.1|2381.1|2378.8|2372.8|204
1680051600000|2023-03-29 01:00:00|2381.3|2375.3|2382.5|2376.5|2389.5|2383.5|2381|2375|368
1680055200000|2023-03-29 02:00:00|2383|2377|2376.7|2370.7|2383.2|2377.2|2374.7|2368.7|236
1680058800000|2023-03-29 03:00:00|2376.5|2370.5|2377.5|2371.5|2378.7|2372.7|2375.5|2369.5|184
1680062400000|2023-03-29 04:00:00|2377.2|2371.2|2380.2|2374.2|2381.2|2375.2|2375.7|2369.7|120
1680066000000|2023-03-29 05:00:00|2380.5|2374.5|2376.5|2370.5|2381.5|2375.5|2375.5|2369.5|205
1680069600000|2023-03-29 06:00:00|2377.2|2371.2|2379.1|2373.1|2381.7|2375.7|2376|2370|293
1680073200000|2023-03-29 07:00:00|2378.8|2372.8|2392|2386|2392.8|2386.8|2370.3|2364.3|788
1680076800000|2023-03-29 08:00:00|2392.1|2386.1|2383|2377|2392.3|2386.3|2378.2|2372.2|637
1680080400000|2023-03-29 09:00:00|2383.1|2377.1|2393.5|2387.5|2397.4|2391.4|2382|2376|848
1680084000000|2023-03-29 10:00:00|2393.7|2387.7|2409.2|2403.2|2409.9|2403.9|2389.5|2383.5|822
1680087600000|2023-03-29 11:00:00|2409.3|2403.3|2412|2406|2412.8|2406.8|2403.1|2397.1|633
1680091200000|2023-03-29 12:00:00|2411.9|2405.9|2413.1|2407.1|2425|2419|2411.8|2405.8|948
1680094800000|2023-03-29 13:00:00|2413|2407|2405.8|2399.8|2413|2407|2395.3|2389.3|1252
1680098400000|2023-03-29 14:00:00|2406.3|2400.3|2399.8|2393.8|2411.5|2405.5|2396.8|2390.8|930
1680102000000|2023-03-29 15:00:00|2400|2394|2385.5|2379.5|2400.3|2394.3|2380.5|2374.5|982
1680105600000|2023-03-29 16:00:00|2385.6|2379.6|2383.5|2377.5|2385.8|2379.8|2382|2376|453
1680109200000|2023-03-29 17:00:00|2383.6|2377.6|2385.5|2379.5|2386.8|2380.8|2381.9|2375.9|371
1680134400000|2023-03-30 00:00:00|2384.5|2378.5|2380.7|2374.7|2384.7|2378.7|2379.5|2373.5|117
1680138000000|2023-03-30 01:00:00|2380.8|2374.8|2374|2368|2384.6|2378.6|2372.8|2366.8|551
1680141600000|2023-03-30 02:00:00|2373.9|2367.9|2380.8|2374.8|2380.8|2374.8|2373.9|2367.9|257
1680145200000|2023-03-30 03:00:00|2381|2375|2382|2376|2384.5|2378.5|2379.5|2373.5|228
1680148800000|2023-03-30 04:00:00|2381.7|2375.7|2380|2374|2381.7|2375.7|2378|2372|151
1680152400000|2023-03-30 05:00:00|2380.2|2374.2|2386|2380|2387|2381|2378.7|2372.7|324
1680156000000|2023-03-30 06:00:00|2385.5|2379.5|2381|2375|2385.7|2379.7|2376.6|2370.6|517
1680159600000|2023-03-30 07:00:00|2381.3|2375.3|2390.5|2384.5|2399.4|2393.4|2377.8|2371.8|944
1680163200000|2023-03-30 08:00:00|2390.6|2384.6|2395.8|2389.8|2397.8|2391.8|2389.9|2383.9|762
1680166800000|2023-03-30 09:00:00|2395.5|2389.5|2393.5|2387.5|2397.5|2391.5|2393.1|2387.1|472
1680170400000|2023-03-30 10:00:00|2393.6|2387.6|2399|2393|2401|2395|2393.5|2387.5|418
1680174000000|2023-03-30 11:00:00|2399.1|2393.1|2390.1|2384.1|2401.3|2395.3|2389.8|2383.8|740
1680177600000|2023-03-30 12:00:00|2390|2384|2392|2386|2398.5|2392.5|2389.3|2383.3|874
1680181200000|2023-03-30 13:00:00|2392.1|2386.1|2396.3|2390.3|2397.3|2391.3|2388.5|2382.5|863
1680184800000|2023-03-30 14:00:00|2396.5|2390.5|2384.5|2378.5|2397.9|2391.9|2379.1|2373.1|1220
1680188400000|2023-03-30 15:00:00|2384.8|2378.8|2388.5|2382.5|2395.1|2389.1|2382.3|2376.3|791
1680192000000|2023-03-30 16:00:00|2388.4|2382.4|2389.2|2383.2|2393.5|2387.5|2388|2382|421
1680195600000|2023-03-30 17:00:00|2389.3|2383.3|2392.3|2386.3|2392.8|2386.8|2387.4|2381.4|244
1680220800000|2023-03-31 00:00:00|2395.4|2389.4|2389.3|2383.3|2397.7|2391.7|2387.8|2381.8|261
1680224400000|2023-03-31 01:00:00|2389|2383|2396.8|2390.8|2400.3|2394.3|2387.7|2381.7|906
1680228000000|2023-03-31 02:00:00|2397|2391|2397.6|2391.6|2399|2393|2393.6|2387.6|842
1680231600000|2023-03-31 03:00:00|2397.3|2391.3|2393.5|2387.5|2399.8|2393.8|2392.8|2386.8|216
1680235200000|2023-03-31 04:00:00|2393.8|2387.8|2389.3|2383.3|2395.3|2389.3|2389|2383|178
1680238800000|2023-03-31 05:00:00|2389|2383|2387.5|2381.5|2392.8|2386.8|2385.8|2379.8|500
1680242400000|2023-03-31 06:00:00|2387.3|2381.3|2390.7|2384.7|2393.3|2387.3|2383.6|2377.6|530
1680246000000|2023-03-31 07:00:00|2390.5|2384.5|2379.8|2373.8|2400.8|2394.8|2376.3|2370.3|970
1680249600000|2023-03-31 08:00:00|2379.5|2373.5|2387.3|2381.3|2388.3|2382.3|2371.5|2365.5|904
1680253200000|2023-03-31 09:00:00|2387.2|2381.2|2384.8|2378.8|2391|2385|2384.4|2378.4|762
1680256800000|2023-03-31 10:00:00|2384.3|2378.3|2393.8|2387.8|2396.3|2390.3|2384.3|2378.3|514
1680260400000|2023-03-31 11:00:00|2394|2388|2379.5|2373.5|2397.3|2391.3|2378.5|2372.5|711
1680264000000|2023-03-31 12:00:00|2380|2374|2386.8|2380.8|2390.8|2384.8|2379.3|2373.3|1002
1680267600000|2023-03-31 13:00:00|2386.9|2380.9|2391.1|2385.1|2391.5|2385.5|2381.9|2375.9|995
1680271200000|2023-03-31 14:00:00|2391.2|2385.2|2411.6|2405.6|2415.5|2409.5|2391.2|2385.2|1337
1680274800000|2023-03-31 15:00:00|2411.8|2405.8|2416.8|2410.8|2422.8|2416.8|2408.6|2402.6|1342
1680278400000|2023-03-31 16:00:00|2416.5|2410.5|2420.8|2414.8|2422|2416|2415.7|2409.7|565
1680282000000|2023-03-31 17:00:00|2420.9|2414.9|2421.5|2415.5|2422.8|2416.8|2418.5|2412.5|409
1680480000000|2023-04-03 00:00:00|2418.8|2412.8|2417.3|2411.3|2420.8|2414.8|2415.9|2409.9|287
1680483600000|2023-04-03 01:00:00|2417|2411|2407.3|2401.3|2419.5|2413.5|2405.3|2399.3|1392
1680487200000|2023-04-03 02:00:00|2407|2401|2395.3|2389.3|2407.8|2401.8|2395.3|2389.3|511
1680490800000|2023-04-03 03:00:00|2395.8|2389.8|2391.3|2385.3|2396.8|2390.8|2390.3|2384.3|338
1680494400000|2023-04-03 04:00:00|2391|2385|2393.3|2387.3|2397|2391|2391|2385|112
1680498000000|2023-04-03 05:00:00|2393.5|2387.5|2393.3|2387.3|2396.3|2390.3|2391.8|2385.8|171
1680501600000|2023-04-03 06:00:00|2393.5|2387.5|2394.3|2388.3|2403.3|2397.3|2391.8|2385.8|490
1680505200000|2023-04-03 07:00:00|2394.9|2388.9|2427.5|2421.5|2431.3|2425.3|2394.8|2388.8|1114
1680508800000|2023-04-03 08:00:00|2427.6|2421.6|2423.5|2417.5|2432.5|2426.5|2416.8|2410.8|726
1680512400000|2023-04-03 09:00:00|2423.6|2417.6|2415.8|2409.8|2429.1|2423.1|2411.5|2405.5|689
1680516000000|2023-04-03 10:00:00|2415.5|2409.5|2426.3|2420.3|2427.8|2421.8|2415.5|2409.5|636
1680519600000|2023-04-03 11:00:00|2426|2420|2429.8|2423.8|2432.8|2426.8|2421.8|2415.8|735
1680523200000|2023-04-03 12:00:00|2430|2424|2430.8|2424.8|2436.6|2430.6|2428.9|2422.9|797
1680526800000|2023-04-03 13:00:00|2431|2425|2429.5|2423.5|2433|2427|2421|2415|1392
1680530400000|2023-04-03 14:00:00|2429.6|2423.6|2421.8|2415.8|2436.6|2430.6|2420.4|2414.4|1601
1680534000000|2023-04-03 15:00:00|2422|2416|2396.5|2390.5|2423.8|2417.8|2394|2388|1317
1680537600000|2023-04-03 16:00:00|2396.6|2390.6|2390.3|2384.3|2396.6|2390.6|2387.5|2381.5|953
1680541200000|2023-04-03 17:00:00|2390.4|2384.4|2391|2385|2396.3|2390.3|2390.3|2384.3|300
1680566400000|2023-04-04 00:00:00|2394.5|2388.5|2394.7|2388.7|2396.5|2390.5|2391.8|2385.8|205
1680570000000|2023-04-04 01:00:00|2395.2|2389.2|2387.8|2381.8|2396.8|2390.8|2387.3|2381.3|449
1680573600000|2023-04-04 02:00:00|2387.5|2381.5|2394.8|2388.8|2394.8|2388.8|2386.3|2380.3|287
1680577200000|2023-04-04 03:00:00|2394.5|2388.5|2393|2387|2396.5|2390.5|2391.8|2385.8|162
1680580800000|2023-04-04 04:00:00|2392.8|2386.8|2392|2386|2394|2388|2391.7|2385.7|173
1680584400000|2023-04-04 05:00:00|2391.7|2385.7|2389.8|2383.8|2392.3|2386.3|2387|2381|256
1680588000000|2023-04-04 06:00:00|2390|2384|2395.1|2389.1|2399|2393|2387.7|2381.7|349
1680591600000|2023-04-04 07:00:00|2394.8|2388.8|2389.4|2383.4|2397.1|2391.1|2384.5|2378.5|829
1680595200000|2023-04-04 08:00:00|2389.3|2383.3|2392.5|2386.5|2394.6|2388.6|2385.3|2379.3|697
1680598800000|2023-04-04 09:00:00|2392.4|2386.4|2392.9|2386.9|2395.8|2389.8|2391.3|2385.3|586
1680602400000|2023-04-04 10:00:00|2392.8|2386.8|2395.3|2389.3|2400.8|2394.8|2392.5|2386.5|517
1680606000000|2023-04-04 11:00:00|2395|2389|2392.8|2386.8|2400.3|2394.3|2390.3|2384.3|653
1680609600000|2023-04-04 12:00:00|2392.6|2386.6|2389.3|2383.3|2394.9|2388.9|2388.3|2382.3|989
1680613200000|2023-04-04 13:00:00|2389.1|2383.1|2362|2356|2389.5|2383.5|2358.4|2352.4|1522
1680616800000|2023-04-04 14:00:00|2362.5|2356.5|2358.4|2352.4|2373.7|2367.7|2358.3|2352.3|2032
1680620400000|2023-04-04 15:00:00|2358.5|2352.5|2369.8|2363.8|2378.8|2372.8|2356.4|2350.4|1696
1680624000000|2023-04-04 16:00:00|2369.5|2363.5|2374|2368|2376|2370|2367.3|2361.3|716
1680627600000|2023-04-04 17:00:00|2373.8|2367.8|2374.5|2368.5|2375|2369|2371.5|2365.5|512
1680652800000|2023-04-05 00:00:00|2374|2368|2373.3|2367.3|2374.8|2368.8|2369.6|2363.6|231
1680656400000|2023-04-05 01:00:00|2373|2367|2363.8|2357.8|2374.5|2368.5|2363.8|2357.8|270
1680660000000|2023-04-05 02:00:00|2363.9|2357.9|2369.5|2363.5|2369.8|2363.8|2363.9|2357.9|263
1680663600000|2023-04-05 03:00:00|2369.3|2363.3|2370.3|2364.3|2372|2366|2368.8|2362.8|96
1680667200000|2023-04-05 04:00:00|2370|2364|2370.8|2364.8|2371.8|2365.8|2369|2363|96
1680670800000|2023-04-05 05:00:00|2370.5|2364.5|2367.5|2361.5|2371|2365|2365|2359|102
1680674400000|2023-04-05 06:00:00|2367.3|2361.3|2358.8|2352.8|2370.3|2364.3|2358.5|2352.5|275
1680678000000|2023-04-05 07:00:00|2358.6|2352.6|2351.8|2345.8|2359.9|2353.9|2347.4|2341.4|982
1680681600000|2023-04-05 08:00:00|2351.9|2345.9|2355.1|2349.1|2359.5|2353.5|2350.5|2344.5|721
1680685200000|2023-04-05 09:00:00|2354.9|2348.9|2350.8|2344.8|2355.8|2349.8|2347.4|2341.4|504
1680688800000|2023-04-05 10:00:00|2350.5|2344.5|2360.6|2354.6|2363.5|2357.5|2350.3|2344.3|500
1680692400000|2023-04-05 11:00:00|2360|2354|2355.5|2349.5|2362.9|2356.9|2350.3|2344.3|757
1680696000000|2023-04-05 12:00:00|2355.4|2349.4|2348.6|2342.6|2357.8|2351.8|2347.8|2341.8|862
1680699600000|2023-04-05 13:00:00|2348.8|2342.8|2345.3|2339.3|2351.9|2345.9|2341.5|2335.5|1069
1680703200000|2023-04-05 14:00:00|2345.9|2339.9|2339.3|2333.3|2348.5|2342.5|2328.2|2322.2|1602
1680706800000|2023-04-05 15:00:00|2339.6|2333.6|2345.3|2339.3|2345.8|2339.8|2330|2324|1293
1680710400000|2023-04-05 16:00:00|2345.5|2339.5|2339.4|2333.4|2347|2341|2339|2333|804
1680714000000|2023-04-05 17:00:00|2339.3|2333.3|2344.5|2338.5|2346.3|2340.3|2339|2333|368
1680739200000|2023-04-06 00:00:00|2348.3|2342.3|2351|2345|2351.5|2345.5|2345.5|2339.5|258
1680742800000|2023-04-06 01:00:00|2350.7|2344.7|2364|2358|2368|2362|2350.7|2344.7|715
1680746400000|2023-04-06 02:00:00|2364.2|2358.2|2364.2|2358.2|2369.5|2363.5|2362.7|2356.7|259
1680750000000|2023-04-06 03:00:00|2364.5|2358.5|2358|2352|2364.7|2358.7|2357.7|2351.7|185
1680753600000|2023-04-06 04:00:00|2358.2|2352.2|2355.5|2349.5|2360|2354|2355.5|2349.5|105
1680757200000|2023-04-06 05:00:00|2355.2|2349.2|2357.7|2351.7|2361.2|2355.2|2355.2|2349.2|190
1680760800000|2023-04-06 06:00:00|2358|2352|2353.3|2347.3|2359.8|2353.8|2352.5|2346.5|494
1680764400000|2023-04-06 07:00:00|2353.5|2347.5|2354.4|2348.4|2357.3|2351.3|2348.8|2342.8|671
1680768000000|2023-04-06 08:00:00|2354.5|2348.5|2353.3|2347.3|2356|2350|2341.7|2335.7|588
1680771600000|2023-04-06 09:00:00|2353.4|2347.4|2350|2344|2354.2|2348.2|2343.3|2337.3|511
1680775200000|2023-04-06 10:00:00|2349.8|2343.8|2344.5|2338.5|2355.4|2349.4|2344.5|2338.5|640
1680778800000|2023-04-06 11:00:00|2344.3|2338.3|2343.8|2337.8|2350.7|2344.7|2343.8|2337.8|515
1680782400000|2023-04-06 12:00:00|2344.3|2338.3|2334.3|2328.3|2346.6|2340.6|2330.9|2324.9|1045
1680786000000|2023-04-06 13:00:00|2334.5|2328.5|2336.3|2330.3|2346.3|2340.3|2333.3|2327.3|1718
1680789600000|2023-04-06 14:00:00|2336|2330|2339.8|2333.8|2342.7|2336.7|2335.9|2329.9|1199
1680793200000|2023-04-06 15:00:00|2340|2334|2344.3|2338.3|2346.3|2340.3|2335.5|2329.5|926
1680796800000|2023-04-06 16:00:00|2344.5|2338.5|2343.8|2337.8|2346.8|2340.8|2343.3|2337.3|698
1680800400000|2023-04-06 17:00:00|2343.4|2337.4|2344.3|2338.3|2346.4|2340.4|2341.5|2335.5|389
1681171200000|2023-04-11 00:00:00|2339.8|2333.8|2344.5|2338.5|2346|2340|2337.6|2331.6|254
1681174800000|2023-04-11 01:00:00|2344.3|2338.3|2327.8|2321.8|2346.5|2340.5|2324.5|2318.5|1183
1681178400000|2023-04-11 02:00:00|2327.5|2321.5|2333.3|2327.3|2335.5|2329.5|2326.8|2320.8|333
1681182000000|2023-04-11 03:00:00|2332.5|2326.5|2330|2324|2333.3|2327.3|2325|2319|208
1681185600000|2023-04-11 04:00:00|2330.5|2324.5|2330.5|2324.5|2332.5|2326.5|2329.3|2323.3|104
1681189200000|2023-04-11 05:00:00|2330.3|2324.3|2331.8|2325.8|2334.5|2328.5|2330|2324|218
1681192800000|2023-04-11 06:00:00|2331.5|2325.5|2338|2332|2339.3|2333.3|2329.3|2323.3|512
1681196400000|2023-04-11 07:00:00|2338.3|2332.3|2327|2321|2340.8|2334.8|2326|2320|672
1681200000000|2023-04-11 08:00:00|2326.8|2320.8|2331.3|2325.3|2335.9|2329.9|2323.8|2317.8|547
1681203600000|2023-04-11 09:00:00|2331|2325|2323.5|2317.5|2332|2326|2321.3|2315.3|382
1681207200000|2023-04-11 10:00:00|2323.8|2317.8|2323.5|2317.5|2325.8|2319.8|2317.8|2311.8|370
1681210800000|2023-04-11 11:00:00|2323.8|2317.8|2313.8|2307.8|2327.3|2321.3|2310.3|2304.3|592
1681214400000|2023-04-11 12:00:00|2314|2308|2317.3|2311.3|2318.3|2312.3|2310.5|2304.5|628
1681218000000|2023-04-11 13:00:00|2317.5|2311.5|2314.3|2308.3|2324|2318|2314|2308|1505
1681221600000|2023-04-11 14:00:00|2314.5|2308.5|2306.8|2300.8|2322.5|2316.5|2306.5|2300.5|1025
1681225200000|2023-04-11 15:00:00|2307|2301|2306.5|2300.5|2309.5|2303.5|2299.8|2293.8|907
1681228800000|2023-04-11 16:00:00|2306.3|2300.3|2309.5|2303.5|2309.8|2303.8|2305.3|2299.3|225
1681232400000|2023-04-11 17:00:00|2309.3|2303.3|2311.3|2296.3|2311.8|2304.8|2305.8|2296.3|287
1681257600000|2023-04-12 00:00:00|2309.5|2303.5|2309.3|2303.3|2312.3|2306.3|2306.5|2300.5|212
1681261200000|2023-04-12 01:00:00|2308.8|2302.8|2314.3|2308.3|2314.8|2308.8|2305.5|2299.5|574
1681264800000|2023-04-12 02:00:00|2314|2308|2318.3|2312.3|2318.8|2312.8|2314|2308|323
1681268400000|2023-04-12 03:00:00|2318|2312|2316|2310|2319.5|2313.5|2315.8|2309.8|150
1681272000000|2023-04-12 04:00:00|2315.8|2309.8|2314.8|2308.8|2317.3|2311.3|2314.8|2308.8|83
1681275600000|2023-04-12 05:00:00|2314.5|2308.5|2316.8|2310.8|2317.8|2311.8|2311.8|2305.8|333
1681279200000|2023-04-12 06:00:00|2316.5|2310.5|2306.8|2300.8|2317|2311|2303.5|2297.5|527
1681282800000|2023-04-12 07:00:00|2307.5|2301.5|2307.3|2301.3|2312.3|2306.3|2305.8|2299.8|432
1681286400000|2023-04-12 08:00:00|2307.5|2301.5|2303|2297|2307.8|2301.8|2293.5|2287.5|496
1681290000000|2023-04-12 09:00:00|2302.8|2296.8|2302.3|2296.3|2305.5|2299.5|2299.5|2293.5|218
1681293600000|2023-04-12 10:00:00|2302|2296|2297.8|2291.8|2302.8|2296.8|2297.3|2291.3|357
1681297200000|2023-04-12 11:00:00|2298|2292|2303.8|2297.8|2303.8|2297.8|2295.8|2289.8|271
1681300800000|2023-04-12 12:00:00|2303.5|2297.5|2302.8|2296.8|2312.1|2306.1|2294.3|2288.3|1059
1681304400000|2023-04-12 13:00:00|2303|2297|2311.8|2305.8|2317.8|2311.8|2303|2297|1348
1681308000000|2023-04-12 14:00:00|2312|2306|2317.5|2311.5|2322|2316|2309.8|2303.8|1104
1681311600000|2023-04-12 15:00:00|2317.8|2311.8|2327.3|2321.3|2334.4|2328.4|2316.5|2310.5|1001
1681315200000|2023-04-12 16:00:00|2327.5|2321.5|2328.5|2322.5|2336|2330|2327.5|2321.5|742
1681318800000|2023-04-12 17:00:00|2328.8|2322.8|2334|2319|2334.8|2326.3|2327|2317.5|425
1681344000000|2023-04-13 00:00:00|2333|2327|2327.8|2321.8|2334.4|2328.4|2327.5|2321.5|109
1681347600000|2023-04-13 01:00:00|2328|2322|2328.3|2322.3|2331.8|2325.8|2326.5|2320.5|661
1681351200000|2023-04-13 02:00:00|2327.8|2321.8|2326.8|2320.8|2330|2324|2326.8|2320.8|195
1681354800000|2023-04-13 03:00:00|2326.5|2320.5|2327.3|2321.3|2329.8|2323.8|2326.5|2320.5|152
1681358400000|2023-04-13 04:00:00|2327|2321|2326.5|2320.5|2327.5|2321.5|2326.3|2320.3|49
1681362000000|2023-04-13 05:00:00|2326.8|2320.8|2326|2320|2328.5|2322.5|2325|2319|122
1681365600000|2023-04-13 06:00:00|2326.3|2320.3|2324|2318|2328.5|2322.5|2324|2318|244
1681369200000|2023-04-13 07:00:00|2324.3|2318.3|2339.8|2333.8|2342.5|2336.5|2324.3|2318.3|496
1681372800000|2023-04-13 08:00:00|2340|2334|2355.8|2349.8|2361|2355|2339.8|2333.8|645
1681376400000|2023-04-13 09:00:00|2355.5|2349.5|2361.3|2355.3|2362.8|2356.8|2352|2346|382
1681380000000|2023-04-13 10:00:00|2361.5|2355.5|2364.5|2358.5|2371.8|2365.8|2356.8|2350.8|463
1681383600000|2023-04-13 11:00:00|2364.8|2358.8|2366|2360|2370.8|2364.8|2361.5|2355.5|565
1681387200000|2023-04-13 12:00:00|2366.3|2360.3|2375|2369|2377.3|2371.3|2366|2360|945
1681390800000|2023-04-13 13:00:00|2374.8|2368.8|2380|2374|2385.3|2379.3|2365.8|2359.8|1601
1681394400000|2023-04-13 14:00:00|2380.3|2374.3|2375.8|2369.8|2383.3|2377.3|2372.5|2366.5|541
1681398000000|2023-04-13 15:00:00|2376.3|2370.3|2375.8|2369.8|2384.8|2378.8|2368|2362|683
1681401600000|2023-04-13 16:00:00|2375.5|2369.5|2374.5|2368.5|2375.5|2369.5|2370.3|2364.3|259
1681405200000|2023-04-13 17:00:00|2374.3|2368.3|2371.8|2356.8|2376.3|2370.3|2366|2355.5|231
1681430400000|2023-04-14 00:00:00|2375.1|2369.1|2372.5|2366.5|2377.9|2371.9|2370.4|2364.4|163
1681434000000|2023-04-14 01:00:00|2372.8|2366.8|2381.8|2375.8|2381.8|2375.8|2370.3|2364.3|357
1681437600000|2023-04-14 02:00:00|2381.5|2375.5|2386.5|2380.5|2387.3|2381.3|2379.8|2373.8|285
1681441200000|2023-04-14 03:00:00|2386.8|2380.8|2385.5|2379.5|2389.3|2383.3|2385.5|2379.5|113
1681444800000|2023-04-14 04:00:00|2385.8|2379.8|2386.5|2380.5|2388.8|2382.8|2385.3|2379.3|78
1681448400000|2023-04-14 05:00:00|2386.8|2380.8|2394.3|2388.3|2395|2389|2385.3|2379.3|221
1681452000000|2023-04-14 06:00:00|2394|2388|2385.5|2379.5|2395.3|2389.3|2383.5|2377.5|320
1681455600000|2023-04-14 07:00:00|2386|2380|2380.5|2374.5|2387.8|2381.8|2378|2372|450
1681459200000|2023-04-14 08:00:00|2380.8|2374.8|2383.8|2377.8|2387.8|2381.8|2379|2373|414
1681462800000|2023-04-14 09:00:00|2384|2378|2393.3|2387.3|2395|2389|2383|2377|310
1681466400000|2023-04-14 10:00:00|2393|2387|2394.5|2388.5|2396.8|2390.8|2391.3|2385.3|257
1681470000000|2023-04-14 11:00:00|2394.3|2388.3|2389.9|2383.9|2397|2391|2389.8|2383.8|438
1681473600000|2023-04-14 12:00:00|2390.1|2384.1|2401.8|2395.8|2412|2406|2390.1|2384.1|1004
1681477200000|2023-04-14 13:00:00|2401.5|2395.5|2409|2403|2410|2404|2389.8|2383.8|1190
1681480800000|2023-04-14 14:00:00|2408.8|2402.8|2382.8|2376.8|2408.8|2402.8|2375.5|2369.5|1735
1681484400000|2023-04-14 15:00:00|2383.3|2377.3|2383.3|2377.3|2391|2385|2375.8|2369.8|808
1681488000000|2023-04-14 16:00:00|2383.5|2377.5|2385.8|2379.8|2386.3|2380.3|2381|2375|349
1681491600000|2023-04-14 17:00:00|2386|2380|2395|2380|2396|2386.3|2382.3|2376.3|353
1681689600000|2023-04-17 00:00:00|2388.6|2382.6|2384|2378|2389.5|2383.5|2383.8|2377.8|210
1681693200000|2023-04-17 01:00:00|2383.8|2377.8|2387.3|2381.3|2389|2383|2379.5|2373.5|3327
1681696800000|2023-04-17 02:00:00|2387.5|2381.5|2386.8|2380.8|2388|2382|2381|2375|1072
1681700400000|2023-04-17 03:00:00|2386.5|2380.5|2389.8|2383.8|2392.8|2386.8|2386.5|2380.5|240
1681704000000|2023-04-17 04:00:00|2389.5|2383.5|2385.5|2379.5|2390.5|2384.5|2384.5|2378.5|100
1681707600000|2023-04-17 05:00:00|2385.3|2379.3|2387.8|2381.8|2390.5|2384.5|2384|2378|288
1681711200000|2023-04-17 06:00:00|2387.5|2381.5|2381.8|2375.8|2396.3|2390.3|2381.8|2375.8|1391
1681714800000|2023-04-17 07:00:00|2381.5|2375.5|2366|2360|2387.8|2381.8|2364.5|2358.5|834
1681718400000|2023-04-17 08:00:00|2366.3|2360.3|2360.5|2354.5|2366.5|2360.5|2356.8|2350.8|709
1681722000000|2023-04-17 09:00:00|2360.3|2354.3|2366|2360|2367.3|2361.3|2358|2352|811
1681725600000|2023-04-17 10:00:00|2365.8|2359.8|2362|2356|2365.8|2359.8|2357.3|2351.3|387
1681729200000|2023-04-17 11:00:00|2362.3|2356.3|2373.8|2367.8|2377|2371|2359.8|2353.8|714
1681732800000|2023-04-17 12:00:00|2374|2368|2384.5|2378.5|2388.8|2382.8|2372.8|2366.8|1135
1681736400000|2023-04-17 13:00:00|2384.8|2378.8|2380.5|2374.5|2388.8|2382.8|2378.3|2372.3|1365
1681740000000|2023-04-17 14:00:00|2380.3|2374.3|2378|2372|2383.3|2377.3|2372|2366|1501
1681743600000|2023-04-17 15:00:00|2378.3|2372.3|2381.3|2375.3|2385|2379|2377.5|2371.5|1144
1681747200000|2023-04-17 16:00:00|2381|2375|2381|2375|2382.3|2376.3|2378.8|2372.8|1109
1681750800000|2023-04-17 17:00:00|2381.3|2375.3|2381.8|2366.8|2383|2375.8|2378|2366.8|830
1681776000000|2023-04-18 00:00:00|2381.1|2375.1|2377.8|2371.8|2382.6|2376.6|2376.3|2370.3|151
1681779600000|2023-04-18 01:00:00|2378|2372|2389.5|2383.5|2390.8|2384.8|2378|2372|899
1681783200000|2023-04-18 02:00:00|2389.8|2383.8|2388|2382|2391.8|2385.8|2383.5|2377.5|819
1681786800000|2023-04-18 03:00:00|2388.3|2382.3|2386.5|2380.5|2394|2388|2386.5|2380.5|463
1681790400000|2023-04-18 04:00:00|2386.8|2380.8|2393|2387|2394.5|2388.5|2386.5|2380.5|131
1681794000000|2023-04-18 05:00:00|2393.3|2387.3|2404.8|2398.8|2405.8|2399.8|2393|2387|271
1681797600000|2023-04-18 06:00:00|2404.5|2398.5|2405.3|2399.3|2413|2407|2400.5|2394.5|396
1681801200000|2023-04-18 07:00:00|2405.5|2399.5|2425.5|2419.5|2428.3|2422.3|2402.9|2396.9|585
1681804800000|2023-04-18 08:00:00|2425.3|2419.3|2405.5|2399.5|2425.3|2419.3|2405.5|2399.5|668
1681808400000|2023-04-18 09:00:00|2405.8|2399.8|2410.8|2404.8|2411|2405|2402.8|2396.8|454
1681812000000|2023-04-18 10:00:00|2410.5|2404.5|2413|2407|2415.5|2409.5|2407.8|2401.8|360
1681815600000|2023-04-18 11:00:00|2413.3|2407.3|2424.3|2418.3|2428.4|2422.4|2413.3|2407.3|661
1681819200000|2023-04-18 12:00:00|2424.5|2418.5|2421|2415|2427.5|2421.5|2420.3|2414.3|605
1681822800000|2023-04-18 13:00:00|2421.3|2415.3|2420.8|2414.8|2424|2418|2410.8|2404.8|1258
1681826400000|2023-04-18 14:00:00|2420.5|2414.5|2428.8|2422.8|2430.8|2424.8|2418.3|2412.3|1070
1681830000000|2023-04-18 15:00:00|2428.5|2422.5|2433.5|2427.5|2444.4|2438.4|2427.3|2421.3|949
1681833600000|2023-04-18 16:00:00|2433.3|2427.3|2434.3|2428.3|2435.8|2429.8|2431.5|2425.5|329
1681837200000|2023-04-18 17:00:00|2434.5|2428.5|2445.8|2430.8|2446|2437.8|2434.3|2428.3|242
1681862400000|2023-04-19 00:00:00|2436.5|2430.5|2438.5|2432.5|2441.5|2435.5|2436.5|2430.5|157
1681866000000|2023-04-19 01:00:00|2438.3|2432.3|2426.5|2420.5|2439.8|2433.8|2425.8|2419.8|885
1681869600000|2023-04-19 02:00:00|2426.3|2420.3|2428.8|2422.8|2430.3|2424.3|2423.5|2417.5|626
1681873200000|2023-04-19 03:00:00|2428.5|2422.5|2429.8|2423.8|2431|2425|2427|2421|332
1681876800000|2023-04-19 04:00:00|2430|2424|2431.5|2425.5|2432.3|2426.3|2428.5|2422.5|193
1681880400000|2023-04-19 05:00:00|2431.8|2425.8|2414.5|2408.5|2432.3|2426.3|2414.5|2408.5|249
1681884000000|2023-04-19 06:00:00|2414.8|2408.8|2417.3|2411.3|2417.3|2411.3|2409.5|2403.5|473
1681887600000|2023-04-19 07:00:00|2417|2411|2419|2413|2421.5|2415.5|2410|2404|753
1681891200000|2023-04-19 08:00:00|2419.3|2413.3|2415.5|2409.5|2421.8|2415.8|2410.3|2404.3|710
1681894800000|2023-04-19 09:00:00|2416.3|2410.3|2412.8|2406.8|2417.5|2411.5|2409.8|2403.8|447
1681898400000|2023-04-19 10:00:00|2413|2407|2411.5|2405.5|2413.8|2407.8|2407.5|2401.5|437
1681902000000|2023-04-19 11:00:00|2411.3|2405.3|2404.9|2398.9|2416.5|2410.5|2404.3|2398.3|561
1681905600000|2023-04-19 12:00:00|2404.6|2398.6|2415.5|2409.5|2417.8|2411.8|2403.5|2397.5|593
1681909200000|2023-04-19 13:00:00|2415.8|2409.8|2424|2418|2425|2419|2413.3|2407.3|881
1681912800000|2023-04-19 14:00:00|2424.3|2418.3|2434.5|2428.5|2437|2431|2423.3|2417.3|915
1681916400000|2023-04-19 15:00:00|2434.3|2428.3|2445.8|2439.8|2449.8|2443.8|2433|2427|827
1681920000000|2023-04-19 16:00:00|2445.5|2439.5|2448.8|2442.8|2449.8|2443.8|2442|2436|312
1681923600000|2023-04-19 17:00:00|2448.5|2442.5|2456.5|2441.5|2456.5|2446.5|2447.8|2441|154
1681948800000|2023-04-20 00:00:00|2445.8|2439.8|2443.8|2437.8|2446.6|2440.6|2442.8|2436.8|129
1681952400000|2023-04-20 01:00:00|2443.5|2437.5|2439.5|2433.5|2444.3|2438.3|2436.5|2430.5|550
1681956000000|2023-04-20 02:00:00|2439.3|2433.3|2437|2431|2441|2435|2433.5|2427.5|215
1681959600000|2023-04-20 03:00:00|2437.3|2431.3|2438.5|2432.5|2440|2434|2435.8|2429.8|180
1681963200000|2023-04-20 04:00:00|2438.8|2432.8|2436|2430|2441.3|2435.3|2435.5|2429.5|129
1681966800000|2023-04-20 05:00:00|2436.3|2430.3|2446.8|2440.8|2449.5|2443.5|2436.3|2430.3|244
1681970400000|2023-04-20 06:00:00|2447.3|2441.3|2448.5|2442.5|2454.8|2448.8|2446.5|2440.5|585
1681974000000|2023-04-20 07:00:00|2448.3|2442.3|2432.8|2426.8|2451.3|2445.3|2429|2423|659
1681977600000|2023-04-20 08:00:00|2433|2427|2431.8|2425.8|2437.8|2431.8|2425|2419|568
1681981200000|2023-04-20 09:00:00|2431.5|2425.5|2428.5|2422.5|2433|2427|2420.6|2414.6|490
1681984800000|2023-04-20 10:00:00|2428.3|2422.3|2437.8|2431.8|2437.8|2431.8|2427.5|2421.5|367
1681988400000|2023-04-20 11:00:00|2437.6|2431.6|2433.8|2427.8|2439.5|2433.5|2431.3|2425.3|373
1681992000000|2023-04-20 12:00:00|2433.5|2427.5|2443.8|2437.8|2445.8|2439.8|2431.8|2425.8|601
1681995600000|2023-04-20 13:00:00|2443.5|2437.5|2456|2450|2456.8|2450.8|2437.8|2431.8|877
1681999200000|2023-04-20 14:00:00|2455.8|2449.8|2445.4|2439.4|2465|2459|2441.4|2435.4|1098
1682002800000|2023-04-20 15:00:00|2445.3|2439.3|2426.3|2420.3|2449|2443|2418|2412|1679
1682006400000|2023-04-20 16:00:00|2426|2420|2424.8|2418.8|2427.3|2421.3|2418.8|2412.8|234
1682010000000|2023-04-20 17:00:00|2425|2419|2431|2416|2431.3|2421.8|2423.5|2415|146
1682035200000|2023-04-21 00:00:00|2429.3|2423.3|2423.5|2417.5|2429.4|2423.4|2420.6|2414.6|145
1682038800000|2023-04-21 01:00:00|2424|2418|2425.5|2419.5|2428.5|2422.5|2419.1|2413.1|665
1682042400000|2023-04-21 02:00:00|2425.3|2419.3|2424.5|2418.5|2428.3|2422.3|2423|2417|290
1682046000000|2023-04-21 03:00:00|2424.8|2418.8|2417.5|2411.5|2428.5|2422.5|2415.8|2409.8|236
1682049600000|2023-04-21 04:00:00|2417.3|2411.3|2415|2409|2417.3|2411.3|2409.9|2403.9|96
1682053200000|2023-04-21 05:00:00|2415.3|2409.3|2411|2405|2417.5|2411.5|2410.8|2404.8|198
1682056800000|2023-04-21 06:00:00|2410.8|2404.8|2401.3|2395.3|2412.8|2406.8|2396.4|2390.4|490
1682060400000|2023-04-21 07:00:00|2401|2395|2400|2394|2402.5|2396.5|2396|2390|712
1682064000000|2023-04-21 08:00:00|2399.8|2393.8|2410|2404|2410|2404|2398.3|2392.3|706
1682067600000|2023-04-21 09:00:00|2410.3|2404.3|2398.8|2392.8|2411.8|2405.8|2394.8|2388.8|449
1682071200000|2023-04-21 10:00:00|2398.5|2392.5|2402.3|2396.3|2403.8|2397.8|2395.8|2389.8|468
1682074800000|2023-04-21 11:00:00|2402|2396|2403.3|2397.3|2408|2402|2400|2394|433
1682078400000|2023-04-21 12:00:00|2401.8|2395.8|2408.3|2402.3|2409.5|2403.5|2398|2392|510
1682082000000|2023-04-21 13:00:00|2408.5|2402.5|2398.5|2392.5|2412.8|2406.8|2395.8|2389.8|1043
1682085600000|2023-04-21 14:00:00|2398.3|2392.3|2397|2391|2405|2399|2386|2380|866
1682089200000|2023-04-21 15:00:00|2397.3|2391.3|2400.5|2394.5|2404.5|2398.5|2394.8|2388.8|767
1682092800000|2023-04-21 16:00:00|2401|2395|2402.3|2396.3|2402.3|2396.3|2398.3|2392.3|497
1682096400000|2023-04-21 17:00:00|2402|2396|2408|2393|2410.5|2396.5|2398.5|2391.3|120
1682294400000|2023-04-24 00:00:00|2402|2396|2402|2396|2402.9|2396.9|2399.5|2393.5|102
1682298000000|2023-04-24 01:00:00|2402.3|2396.3|2391.3|2385.3|2402.8|2396.8|2390.5|2384.5|819
1682301600000|2023-04-24 02:00:00|2391.5|2385.5|2389.5|2383.5|2394.3|2388.3|2388.8|2382.8|233
1682305200000|2023-04-24 03:00:00|2389.8|2383.8|2392.8|2386.8|2393.5|2387.5|2389.8|2383.8|145
1682308800000|2023-04-24 04:00:00|2392.5|2386.5|2390.8|2384.8|2394|2388|2389.3|2383.3|65
1682312400000|2023-04-24 05:00:00|2390.5|2384.5|2386.5|2380.5|2391.8|2385.8|2384.5|2378.5|213
1682316000000|2023-04-24 06:00:00|2386.3|2380.3|2380.8|2374.8|2393.5|2387.5|2380|2374|389
1682319600000|2023-04-24 07:00:00|2380.5|2374.5|2369.3|2363.3|2382.8|2376.8|2368.8|2362.8|578
1682323200000|2023-04-24 08:00:00|2369|2363|2370.8|2364.8|2376.8|2370.8|2368|2362|498
1682326800000|2023-04-24 09:00:00|2370.5|2364.5|2371.8|2365.8|2377.3|2371.3|2368.3|2362.3|472
1682330400000|2023-04-24 10:00:00|2371.5|2365.5|2371.8|2365.8|2375.5|2369.5|2368.3|2362.3|307
1682334000000|2023-04-24 11:00:00|2371.3|2365.3|2373.3|2367.3|2377.5|2371.5|2368.3|2362.3|436
1682337600000|2023-04-24 12:00:00|2373|2367|2376.3|2370.3|2377|2371|2368.5|2362.5|504
1682341200000|2023-04-24 13:00:00|2376|2370|2375.5|2369.5|2379|2373|2370.8|2364.8|958
1682344800000|2023-04-24 14:00:00|2375.8|2369.8|2369.8|2363.8|2381.3|2375.3|2368.8|2362.8|826
1682348400000|2023-04-24 15:00:00|2370|2364|2385.8|2379.8|2386.3|2380.3|2367|2361|1032
1682352000000|2023-04-24 16:00:00|2385.5|2379.5|2383.5|2377.5|2387.3|2381.3|2383|2377|287
1682355600000|2023-04-24 17:00:00|2383.3|2377.3|2390.8|2375.8|2390.8|2381.5|2383.3|2374.5|136
1682380800000|2023-04-25 00:00:00|2385.8|2379.8|2386|2380|2387.8|2381.8|2382.9|2376.9|73
1682384400000|2023-04-25 01:00:00|2385.8|2379.8|2384.3|2378.3|2388.3|2382.3|2383.3|2377.3|327
1682388000000|2023-04-25 02:00:00|2384|2378|2383.5|2377.5|2386.5|2380.5|2382.8|2376.8|190
1682391600000|2023-04-25 03:00:00|2383.3|2377.3|2376.3|2370.3|2383.3|2377.3|2375.5|2369.5|306
1682395200000|2023-04-25 04:00:00|2376|2370|2378.3|2372.3|2379.8|2373.8|2375.5|2369.5|64
1682398800000|2023-04-25 05:00:00|2378|2372|2379.8|2373.8|2381.3|2375.3|2375.8|2369.8|175
1682402400000|2023-04-25 06:00:00|2380.3|2374.3|2373.5|2367.5|2382.3|2376.3|2370|2364|364
1682406000000|2023-04-25 07:00:00|2373.8|2367.8|2359.3|2353.3|2374.1|2368.1|2356.8|2350.8|689
1682409600000|2023-04-25 08:00:00|2359.5|2353.5|2347.3|2341.3|2359.8|2353.8|2344.3|2338.3|633
1682413200000|2023-04-25 09:00:00|2347|2341|2342.3|2336.3|2350.3|2344.3|2342.3|2336.3|499
1682416800000|2023-04-25 10:00:00|2342.5|2336.5|2332.3|2326.3|2348.3|2342.3|2330.5|2324.5|540
1682420400000|2023-04-25 11:00:00|2332|2326|2333.3|2327.3|2337.5|2331.5|2326.5|2320.5|745
1682424000000|2023-04-25 12:00:00|2333|2327|2341.3|2335.3|2345.3|2339.3|2331.8|2325.8|784
1682427600000|2023-04-25 13:00:00|2341.8|2335.8|2332.3|2326.3|2350.5|2344.5|2330.8|2324.8|1448
1682431200000|2023-04-25 14:00:00|2332|2326|2335|2329|2341|2335|2331|2325|1057
1682434800000|2023-04-25 15:00:00|2334.8|2328.8|2335.8|2329.8|2341.3|2335.3|2332.5|2326.5|794
1682438400000|2023-04-25 16:00:00|2336|2330|2337|2331|2338|2332|2335|2329|282
1682442000000|2023-04-25 17:00:00|2337.3|2331.3|2341|2326|2341.5|2331.8|2334|2324.8|254
1682467200000|2023-04-26 00:00:00|2338.9|2332.9|2341.5|2335.5|2342.8|2336.8|2338.9|2332.9|99
1682470800000|2023-04-26 01:00:00|2341.8|2335.8|2348.5|2342.5|2349.8|2343.8|2340.3|2334.3|566
1682474400000|2023-04-26 02:00:00|2348.3|2342.3|2347.3|2341.3|2349|2343|2342.5|2336.5|409
1682478000000|2023-04-26 03:00:00|2347|2341|2343.3|2337.3|2349|2343|2342.3|2336.3|304
1682481600000|2023-04-26 04:00:00|2343|2337|2346.8|2340.8|2348.5|2342.5|2343|2337|100
1682485200000|2023-04-26 05:00:00|2346.5|2340.5|2347|2341|2349.5|2343.5|2343.8|2337.8|344
1682488800000|2023-04-26 06:00:00|2347.3|2341.3|2347|2341|2349|2343|2341.5|2335.5|417
1682492400000|2023-04-26 07:00:00|2346.8|2340.8|2355.5|2349.5|2357|2351|2341.9|2335.9|669
1682496000000|2023-04-26 08:00:00|2355.3|2349.3|2352.5|2346.5|2361.3|2355.3|2345.5|2339.5|596
1682499600000|2023-04-26 09:00:00|2352.8|2346.8|2349.3|2343.3|2354.5|2348.5|2344|2338|508
1682503200000|2023-04-26 10:00:00|2349.5|2343.5|2345|2339|2355.8|2349.8|2344.8|2338.8|490
1682506800000|2023-04-26 11:00:00|2345.3|2339.3|2349.3|2343.3|2350.5|2344.5|2340|2334|635
1682510400000|2023-04-26 12:00:00|2349|2343|2338|2332|2351.8|2345.8|2331.5|2325.5|629
1682514000000|2023-04-26 13:00:00|2338.3|2332.3|2332.5|2326.5|2342|2336|2331.3|2325.3|782
1682517600000|2023-04-26 14:00:00|2332.3|2326.3|2331.5|2325.5|2335|2329|2325.3|2319.3|785
1682521200000|2023-04-26 15:00:00|2331.3|2325.3|2338.8|2332.8|2339.8|2333.8|2325.5|2319.5|739
1682524800000|2023-04-26 16:00:00|2338.5|2332.5|2337.3|2331.3|2339.8|2333.8|2336.8|2330.8|282
1682528400000|2023-04-26 17:00:00|2337|2331|2339.3|2324.3|2340|2333.3|2333.5|2324|186
1682553600000|2023-04-27 00:00:00|2335.3|2329.3|2336.6|2330.6|2341.6|2335.6|2335.1|2329.1|115
1682557200000|2023-04-27 01:00:00|2336.9|2330.9|2326.8|2320.8|2338.9|2332.9|2326.8|2320.8|436
1682560800000|2023-04-27 02:00:00|2326.3|2320.3|2327|2321|2331.8|2325.8|2325.3|2319.3|362
1682564400000|2023-04-27 03:00:00|2326.8|2320.8|2325.3|2319.3|2328.5|2322.5|2325.3|2319.3|159
1682568000000|2023-04-27 04:00:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2321.8|2315.8|75
1682571600000|2023-04-27 05:00:00|2326|2320|2329.3|2323.3|2331.8|2325.8|2323|2317|504
1682575200000|2023-04-27 06:00:00|2329|2323|2320|2314|2331.3|2325.3|2318.8|2312.8|475
1682578800000|2023-04-27 07:00:00|2319.8|2313.8|2319|2313|2321.3|2315.3|2314|2308|536
1682582400000|2023-04-27 08:00:00|2318.8|2312.8|2317.5|2311.5|2323.8|2317.8|2314|2308|359
1682586000000|2023-04-27 09:00:00|2317.3|2311.3|2312|2306|2318|2312|2310.5|2304.5|348
1682589600000|2023-04-27 10:00:00|2311.8|2305.8|2308.8|2302.8|2315.3|2309.3|2304.3|2298.3|354
1682593200000|2023-04-27 11:00:00|2309|2303|2313.3|2307.3|2315.8|2309.8|2308|2302|447
1682596800000|2023-04-27 12:00:00|2313|2307|2314.3|2308.3|2317.9|2311.9|2309.1|2303.1|840
1682600400000|2023-04-27 13:00:00|2314|2308|2298.8|2292.8|2315|2309|2295|2289|1074
1682604000000|2023-04-27 14:00:00|2299|2293|2305.5|2299.5|2307.3|2301.3|2297.3|2291.3|1233
1682607600000|2023-04-27 15:00:00|2305.3|2299.3|2323|2317|2326|2320|2304.3|2298.3|1110
1682611200000|2023-04-27 16:00:00|2323.3|2317.3|2325.8|2319.8|2327.5|2321.5|2320|2314|189
1682614800000|2023-04-27 17:00:00|2325.3|2319.3|2332.5|2317.5|2333|2322.8|2324.5|2317.5|213
1682640000000|2023-04-28 00:00:00|2328.4|2322.4|2324.3|2318.3|2328.4|2322.4|2323.4|2317.4|209
1682643600000|2023-04-28 01:00:00|2324.5|2318.5|2328.8|2322.8|2329.8|2323.8|2318.5|2312.5|415
1682647200000|2023-04-28 02:00:00|2329|2323|2326|2320|2329|2323|2324.8|2318.8|286
1682650800000|2023-04-28 03:00:00|2325.8|2319.8|2327|2321|2330|2324|2324.5|2318.5|132
1682654400000|2023-04-28 04:00:00|2327.3|2321.3|2324.3|2318.3|2328.5|2322.5|2323.8|2317.8|105
1682658000000|2023-04-28 05:00:00|2324|2318|2319.8|2313.8|2325.5|2319.5|2318.5|2312.5|371
1682661600000|2023-04-28 06:00:00|2319.5|2313.5|2319|2313|2327.3|2321.3|2315.3|2309.3|396
1682665200000|2023-04-28 07:00:00|2319.8|2313.8|2319.5|2313.5|2322|2316|2314.4|2308.4|636
1682668800000|2023-04-28 08:00:00|2319.8|2313.8|2315.5|2309.5|2319.8|2313.8|2311.8|2305.8|455
1682672400000|2023-04-28 09:00:00|2315.8|2309.8|2318|2312|2321.8|2315.8|2313.3|2307.3|467
1682676000000|2023-04-28 10:00:00|2317.8|2311.8|2325.8|2319.8|2332.5|2326.5|2317.3|2311.3|464
1682679600000|2023-04-28 11:00:00|2326|2320|2352.8|2346.8|2360.5|2354.5|2325.5|2319.5|974
1682683200000|2023-04-28 12:00:00|2352.9|2346.9|2343|2337|2353|2347|2339.8|2333.8|983
1682686800000|2023-04-28 13:00:00|2342.8|2336.8|2345.5|2339.5|2349.8|2343.8|2336.8|2330.8|830
1682690400000|2023-04-28 14:00:00|2345.3|2339.3|2346.5|2340.5|2355|2349|2336.3|2330.3|954
1682694000000|2023-04-28 15:00:00|2346.3|2340.3|2375.3|2369.3|2375.5|2369.5|2343.3|2337.3|936
1682697600000|2023-04-28 16:00:00|2375.5|2369.5|2360|2354|2376.3|2370.3|2359|2353|387
1682701200000|2023-04-28 17:00:00|2360.3|2354.3|2358.5|2343.5|2365.8|2356.5|2356.5|2341.5|273
1682899200000|2023-05-01 00:00:00|2360|2344|2360|2344|2360|2344|2360|2344|1
1682985600000|2023-05-02 00:00:00|2364.6|2358.6|2370.8|2364.8|2375.3|2369.3|2364.6|2358.6|211
1682989200000|2023-05-02 01:00:00|2371|2365|2370.3|2364.3|2376|2370|2367.3|2361.3|215
1682992800000|2023-05-02 02:00:00|2370|2364|2374.8|2368.8|2375.8|2369.8|2368.5|2362.5|180
1682996400000|2023-05-02 03:00:00|2375|2369|2382.8|2376.8|2382.8|2376.8|2374.5|2368.5|100
1683000000000|2023-05-02 04:00:00|2383|2377|2381.5|2375.5|2388.3|2382.3|2381|2375|256
1683003600000|2023-05-02 05:00:00|2381.3|2375.3|2370.5|2364.5|2381.3|2375.3|2369.8|2363.8|296
1683007200000|2023-05-02 06:00:00|2370.3|2364.3|2367|2361|2374.3|2368.3|2364|2358|533
1683010800000|2023-05-02 07:00:00|2366.8|2360.8|2345.8|2339.8|2372.8|2366.8|2345|2339|912
1683014400000|2023-05-02 08:00:00|2346|2340|2345.8|2339.8|2352.8|2346.8|2341|2335|736
1683018000000|2023-05-02 09:00:00|2346|2340|2355|2349|2356|2350|2345.5|2339.5|526
1683021600000|2023-05-02 10:00:00|2354.8|2348.8|2355|2349|2358|2352|2350|2344|402
1683025200000|2023-05-02 11:00:00|2355.3|2349.3|2360|2354|2362|2356|2346.8|2340.8|693
1683028800000|2023-05-02 12:00:00|2359.8|2353.8|2369.4|2363.4|2369.9|2363.9|2353|2347|877
1683032400000|2023-05-02 13:00:00|2369.1|2363.1|2372.6|2366.6|2372.6|2366.6|2358.1|2352.1|1172
1683036000000|2023-05-02 14:00:00|2372.9|2366.9|2370.6|2364.6|2376.1|2370.1|2365.4|2359.4|1205
1683039600000|2023-05-02 15:00:00|2370.9|2364.9|2363.5|2357.5|2372.6|2366.6|2359.5|2353.5|1171
1683043200000|2023-05-02 16:00:00|2363.3|2357.3|2361.8|2355.8|2367|2361|2359|2353|361
1683046800000|2023-05-02 17:00:00|2362|2356|2365|2350|2366.3|2358|2356.9|2348.5|421
1683072000000|2023-05-03 00:00:00|2361.3|2355.3|2362|2356|2363.3|2357.3|2359.1|2353.1|137
1683075600000|2023-05-03 01:00:00|2362.3|2356.3|2358|2352|2363|2357|2356.5|2350.5|236
1683079200000|2023-05-03 02:00:00|2357.8|2351.8|2356.3|2350.3|2359.8|2353.8|2355.3|2349.3|195
1683082800000|2023-05-03 03:00:00|2356.5|2350.5|2355|2349|2356.5|2350.5|2352.3|2346.3|86
1683086400000|2023-05-03 04:00:00|2354.8|2348.8|2355.8|2349.8|2356|2350|2353.3|2347.3|64
1683090000000|2023-05-03 05:00:00|2356|2350|2352.3|2346.3|2357.8|2351.8|2351.5|2345.5|120
1683093600000|2023-05-03 06:00:00|2352|2346|2354.8|2348.8|2356.8|2350.8|2351|2345|201
1683097200000|2023-05-03 07:00:00|2354.3|2348.3|2351|2345|2360.3|2354.3|2347|2341|536
1683100800000|2023-05-03 08:00:00|2351.5|2345.5|2348.3|2342.3|2352|2346|2345.8|2339.8|443
1683104400000|2023-05-03 09:00:00|2348.8|2342.8|2351|2345|2357.3|2351.3|2348.8|2342.8|438
1683108000000|2023-05-03 10:00:00|2351.3|2345.3|2350.8|2344.8|2355.5|2349.5|2348.3|2342.3|295
1683111600000|2023-05-03 11:00:00|2350.5|2344.5|2347.4|2341.4|2353.8|2347.8|2344.5|2338.5|497
1683115200000|2023-05-03 12:00:00|2347.1|2341.1|2344.8|2338.8|2347.6|2341.6|2341.5|2335.5|641
1683118800000|2023-05-03 13:00:00|2344.5|2338.5|2350.5|2344.5|2356.4|2350.4|2343|2337|679
1683122400000|2023-05-03 14:00:00|2350.8|2344.8|2343.3|2337.3|2353.8|2347.8|2343.3|2337.3|834
1683126000000|2023-05-03 15:00:00|2343.5|2337.5|2323.8|2317.8|2343.5|2337.5|2321.3|2315.3|918
1683129600000|2023-05-03 16:00:00|2323.5|2317.5|2323.5|2317.5|2324.8|2318.8|2319.8|2313.8|290
1683133200000|2023-05-03 17:00:00|2323.3|2317.3|2328|2313|2328.3|2319|2321.3|2310.8|164
1683158400000|2023-05-04 00:00:00|2327.8|2312.8|2336|2321|2336.8|2321.8|2327|2312|67
1683162000000|2023-05-04 01:00:00|2335.5|2320.5|2337.8|2322.8|2341|2326|2325.3|2310.3|311
1683165600000|2023-05-04 02:00:00|2338.3|2323.3|2341.3|2326.3|2341.5|2326.5|2338.3|2323.3|63
1683169200000|2023-05-04 03:00:00|2341|2326|2339.5|2324.5|2341|2326|2335.8|2320.8|53
1683172800000|2023-05-04 04:00:00|2339.3|2324.3|2339|2324|2341.5|2326.5|2338.3|2323.3|48
1683176400000|2023-05-04 05:00:00|2338.8|2323.8|2332|2317|2338.8|2323.8|2331.8|2316.8|106
1683180000000|2023-05-04 06:00:00|2332.5|2317.5|2321.1|2315.1|2332.5|2318.8|2318.5|2305.8|257
1683183600000|2023-05-04 07:00:00|2321.4|2315.4|2327.3|2321.3|2329.5|2323.5|2311|2305|792
1683187200000|2023-05-04 08:00:00|2327|2321|2322|2316|2328.5|2322.5|2320.8|2314.8|407
1683190800000|2023-05-04 09:00:00|2322.3|2316.3|2324.8|2318.8|2328|2322|2322.3|2316.3|267
1683194400000|2023-05-04 10:00:00|2324.5|2318.5|2313.8|2307.8|2325.5|2319.5|2312.4|2306.4|519
1683198000000|2023-05-04 11:00:00|2313.5|2307.5|2309.5|2303.5|2315.3|2309.3|2305.3|2299.3|519
1683201600000|2023-05-04 12:00:00|2309.3|2303.3|2308.5|2302.5|2311.5|2305.5|2306.3|2300.3|651
1683205200000|2023-05-04 13:00:00|2308.8|2302.8|2300.3|2294.3|2314|2308|2297.3|2291.3|1223
1683208800000|2023-05-04 14:00:00|2300|2294|2293.8|2287.8|2302.5|2296.5|2289.3|2283.3|1027
1683212400000|2023-05-04 15:00:00|2293.3|2287.3|2297|2291|2299.5|2293.5|2287|2281|812
1683216000000|2023-05-04 16:00:00|2297.3|2291.3|2300|2294|2301.3|2295.3|2297.3|2291.3|378
1683219600000|2023-05-04 17:00:00|2299.8|2293.8|2304|2289|2304.8|2295|2297.3|2288.5|290
1683244800000|2023-05-05 00:00:00|2300.3|2294.3|2295|2289|2300.4|2294.4|2292.8|2286.8|107
1683248400000|2023-05-05 01:00:00|2295.8|2289.8|2298.5|2292.5|2305.5|2299.5|2294|2288|647
1683252000000|2023-05-05 02:00:00|2298.3|2292.3|2295.8|2289.8|2299.5|2293.5|2291.5|2285.5|283
1683255600000|2023-05-05 03:00:00|2296|2290|2298.8|2292.8|2301.8|2295.8|2294.3|2288.3|424
1683259200000|2023-05-05 04:00:00|2298.5|2292.5|2294.5|2288.5|2298.5|2292.5|2294.3|2288.3|80
1683262800000|2023-05-05 05:00:00|2294.3|2288.3|2295.3|2289.3|2299.5|2293.5|2292.8|2286.8|353
1683266400000|2023-05-05 06:00:00|2295|2289|2300.8|2294.8|2304.8|2298.8|2294|2288|346
1683270000000|2023-05-05 07:00:00|2301|2295|2300.3|2294.3|2307.4|2301.4|2296.5|2290.5|636
1683273600000|2023-05-05 08:00:00|2300.5|2294.5|2294.3|2288.3|2300.5|2294.5|2290|2284|410
1683277200000|2023-05-05 09:00:00|2294|2288|2286.5|2280.5|2294.3|2288.3|2283.3|2277.3|381
1683280800000|2023-05-05 10:00:00|2286.3|2280.3|2287.3|2281.3|2287.8|2281.8|2280.8|2274.8|326
1683284400000|2023-05-05 11:00:00|2286.8|2280.8|2291.5|2285.5|2294.8|2288.8|2286|2280|343
1683288000000|2023-05-05 12:00:00|2291.8|2285.8|2296.1|2290.1|2297.6|2291.6|2287.5|2281.5|719
1683291600000|2023-05-05 13:00:00|2296.4|2290.4|2316.6|2310.6|2318.9|2312.9|2294.9|2288.9|1290
1683295200000|2023-05-05 14:00:00|2316.9|2310.9|2320.6|2314.6|2320.9|2314.9|2310.1|2304.1|945
1683298800000|2023-05-05 15:00:00|2320.9|2314.9|2323.4|2317.4|2326.6|2320.6|2319.4|2313.4|763
1683302400000|2023-05-05 16:00:00|2323.9|2317.9|2322|2316|2326.1|2320.1|2321.8|2315.8|331
1683306000000|2023-05-05 17:00:00|2321.9|2315.9|2328|2313|2328.8|2318.4|2320.5|2312.8|276
1683590400000|2023-05-09 00:00:00|2327.9|2322|2323.1|2317.1|2329.6|2323.6|2321.6|2315.6|141
1683594000000|2023-05-09 01:00:00|2322.9|2316.9|2298.6|2292.6|2322.9|2316.9|2296.1|2290.1|838
1683597600000|2023-05-09 02:00:00|2298.4|2292.4|2299.9|2293.9|2304.9|2298.9|2298.1|2292.1|498
1683601200000|2023-05-09 03:00:00|2299.6|2293.6|2299.6|2293.6|2300.4|2294.4|2296.4|2290.4|184
1683604800000|2023-05-09 04:00:00|2299.9|2293.9|2303.4|2297.4|2305.4|2299.4|2297.9|2291.9|193
1683608400000|2023-05-09 05:00:00|2303.6|2297.6|2300.9|2294.9|2309.1|2303.1|2298.4|2292.4|504
1683612000000|2023-05-09 06:00:00|2300.6|2294.6|2312.4|2306.4|2312.4|2306.4|2298.6|2292.6|823
1683615600000|2023-05-09 07:00:00|2312.9|2306.9|2322|2316|2329.9|2323.9|2312.4|2306.4|632
1683619200000|2023-05-09 08:00:00|2322.3|2316.3|2336.5|2330.5|2341.3|2335.3|2321|2315|555
1683622800000|2023-05-09 09:00:00|2336.8|2330.8|2334.8|2328.8|2340|2334|2331.8|2325.8|405
1683626400000|2023-05-09 10:00:00|2334.5|2328.5|2337.5|2331.5|2339.8|2333.8|2331|2325|265
1683630000000|2023-05-09 11:00:00|2337.8|2331.8|2329|2323|2340.8|2334.8|2325.5|2319.5|550
1683633600000|2023-05-09 12:00:00|2328.8|2322.8|2324.8|2318.8|2333.3|2327.3|2321.3|2315.3|573
1683637200000|2023-05-09 13:00:00|2324.5|2318.5|2321.5|2315.5|2324.5|2318.5|2316|2310|723
1683640800000|2023-05-09 14:00:00|2321.8|2315.8|2321.5|2315.5|2323.5|2317.5|2315.5|2309.5|639
1683644400000|2023-05-09 15:00:00|2321.8|2315.8|2321|2315|2325.5|2319.5|2315|2309|626
1683648000000|2023-05-09 16:00:00|2320.8|2314.8|2320.5|2314.5|2323|2317|2318.3|2312.3|154
1683651600000|2023-05-09 17:00:00|2321.3|2315.3|2324.5|2309.5|2324.5|2316.5|2317.3|2309|144
1683676800000|2023-05-10 00:00:00|2320|2314|2323|2317|2325.5|2319.5|2319|2313|91
1683680400000|2023-05-10 01:00:00|2323.3|2317.3|2319|2313|2328|2322|2318.5|2312.5|375
1683684000000|2023-05-10 02:00:00|2319.3|2313.3|2317.5|2311.5|2322|2316|2317.5|2311.5|294
1683687600000|2023-05-10 03:00:00|2317.8|2311.8|2317.5|2311.5|2320|2314|2316|2310|133
1683691200000|2023-05-10 04:00:00|2317.3|2311.3|2317.8|2311.8|2318.3|2312.3|2317|2311|25
1683694800000|2023-05-10 05:00:00|2317.5|2311.5|2316.3|2310.3|2321.8|2315.8|2313.3|2307.3|209
1683698400000|2023-05-10 06:00:00|2315.8|2309.8|2316.8|2310.8|2317|2311|2312|2306|317
1683702000000|2023-05-10 07:00:00|2316.5|2310.5|2302.3|2296.3|2318.8|2312.8|2301.8|2295.8|496
1683705600000|2023-05-10 08:00:00|2302|2296|2286.3|2280.3|2307.8|2301.8|2284.3|2278.3|803
1683709200000|2023-05-10 09:00:00|2286|2280|2290.5|2284.5|2292.8|2286.8|2283|2277|475
1683712800000|2023-05-10 10:00:00|2290.3|2284.3|2286.3|2280.3|2295.8|2289.8|2285.5|2279.5|418
1683716400000|2023-05-10 11:00:00|2286.5|2280.5|2287.5|2281.5|2293|2287|2286.5|2280.5|394
1683720000000|2023-05-10 12:00:00|2287.8|2281.8|2294.8|2288.8|2296.3|2290.3|2283.8|2277.8|763
1683723600000|2023-05-10 13:00:00|2295|2289|2287|2281|2297.5|2291.5|2287|2281|1064
1683727200000|2023-05-10 14:00:00|2287.3|2281.3|2277|2271|2290.8|2284.8|2275.3|2269.3|748
1683730800000|2023-05-10 15:00:00|2277.3|2271.3|2273.5|2267.5|2278.3|2272.3|2269.8|2263.8|589
1683734400000|2023-05-10 16:00:00|2273.3|2267.3|2273.8|2267.8|2275.8|2269.8|2271.5|2265.5|206
1683738000000|2023-05-10 17:00:00|2273.5|2267.5|2276.5|2261.5|2277|2269|2269.5|2260|184
1683763200000|2023-05-11 00:00:00|2278.4|2272.4|2279.5|2273.5|2284.8|2278.8|2278.4|2272.4|202
1683766800000|2023-05-11 01:00:00|2279.3|2273.3|2270.5|2264.5|2282.3|2276.3|2269.8|2263.8|457
1683770400000|2023-05-11 02:00:00|2270.3|2264.3|2276.3|2270.3|2276.5|2270.5|2269.5|2263.5|257
1683774000000|2023-05-11 03:00:00|2276|2270|2274.3|2268.3|2279.5|2273.5|2273|2267|176
1683777600000|2023-05-11 04:00:00|2274.5|2268.5|2274|2268|2278.3|2272.3|2272.5|2266.5|192
1683781200000|2023-05-11 05:00:00|2273.8|2267.8|2279.3|2273.3|2280.3|2274.3|2273.3|2267.3|250
1683784800000|2023-05-11 06:00:00|2279|2273|2250|2244|2279|2273|2249|2243|695
1683788400000|2023-05-11 07:00:00|2250.3|2244.3|2240.9|2234.9|2253.1|2247.1|2219|2213|1014
1683792000000|2023-05-11 08:00:00|2240.6|2234.6|2251|2245|2257.6|2251.6|2240.1|2234.1|909
1683795600000|2023-05-11 09:00:00|2250.8|2244.8|2259.3|2253.3|2267.6|2261.6|2245.9|2239.9|1098
1683799200000|2023-05-11 10:00:00|2259.4|2253.4|2257.8|2251.8|2266.8|2260.8|2256.4|2250.4|687
1683802800000|2023-05-11 11:00:00|2258.3|2252.3|2245.4|2239.4|2259.3|2253.3|2245.3|2239.3|836
1683806400000|2023-05-11 12:00:00|2245.6|2239.6|2244.6|2238.6|2247.9|2241.9|2238.5|2232.5|1054
1683810000000|2023-05-11 13:00:00|2244.4|2238.4|2236.8|2230.8|2244.4|2238.4|2225.9|2219.9|1611
1683813600000|2023-05-11 14:00:00|2236.6|2230.6|2228.5|2222.5|2238.8|2232.8|2226.8|2220.8|1308
1683817200000|2023-05-11 15:00:00|2228.9|2222.9|2213.4|2207.4|2229|2223|2205.4|2199.4|1245
1683820800000|2023-05-11 16:00:00|2213.5|2207.5|2217|2211|2219.3|2213.3|2212.6|2206.6|349
1683824400000|2023-05-11 17:00:00|2216.8|2210.8|2218.8|2203.8|2219.8|2212.9|2211.5|2202.5|127
1683849600000|2023-05-12 00:00:00|2216.3|2210.3|2217|2211|2218.8|2212.8|2214|2208|160
1683853200000|2023-05-12 01:00:00|2217.1|2211.1|2216.5|2210.5|2219.3|2213.3|2211.5|2205.5|630
1683856800000|2023-05-12 02:00:00|2216.9|2210.9|2214.8|2208.8|2217.8|2211.8|2212|2206|335
1683860400000|2023-05-12 03:00:00|2215|2209|2215.8|2209.8|2222.6|2216.6|2213.6|2207.6|389
1683864000000|2023-05-12 04:00:00|2216.3|2210.3|2216|2210|2216.5|2210.5|2214.3|2208.3|86
1683867600000|2023-05-12 05:00:00|2216.3|2210.3|2220.8|2214.8|2221.9|2215.9|2213.8|2207.8|327
1683871200000|2023-05-12 06:00:00|2221|2215|2209.5|2203.5|2221.3|2215.3|2207.6|2201.6|483
1683874800000|2023-05-12 07:00:00|2209.8|2203.8|2223.1|2217.1|2229|2223|2206.5|2200.5|838
1683878400000|2023-05-12 08:00:00|2223.4|2217.4|2218.9|2212.9|2229.1|2223.1|2209.4|2203.4|855
1683882000000|2023-05-12 09:00:00|2219.4|2213.4|2226.8|2220.8|2234.6|2228.6|2215.9|2209.9|740
1683885600000|2023-05-12 10:00:00|2226.5|2220.5|2221.8|2215.8|2231.6|2225.6|2221.8|2215.8|422
1683889200000|2023-05-12 11:00:00|2222|2216|2240|2234|2240|2234|2221.5|2215.5|480
1683892800000|2023-05-12 12:00:00|2239.8|2233.8|2238|2232|2243|2237|2235.3|2229.3|709
1683896400000|2023-05-12 13:00:00|2237.8|2231.8|2240.3|2234.3|2242.5|2236.5|2231.5|2225.5|877
1683900000000|2023-05-12 14:00:00|2240|2234|2227.3|2221.3|2248|2242|2222|2216|1042
1683903600000|2023-05-12 15:00:00|2226.5|2220.5|2241.5|2235.5|2244.3|2238.3|2225|2219|885
1683907200000|2023-05-12 16:00:00|2241.3|2235.3|2242.8|2236.8|2244.8|2238.8|2239|2233|423
1683910800000|2023-05-12 17:00:00|2242.5|2236.5|2249.8|2234.8|2251|2240.4|2242|2233.8|160
1684108800000|2023-05-15 00:00:00|2241.5|2235.5|2240.8|2234.8|2241.6|2235.6|2238.3|2232.3|89
1684112400000|2023-05-15 01:00:00|2240.5|2234.5|2234.3|2228.3|2243.5|2237.5|2231.8|2225.8|785
1684116000000|2023-05-15 02:00:00|2234.5|2228.5|2225.3|2219.3|2234.8|2228.8|2225.3|2219.3|381
1684119600000|2023-05-15 03:00:00|2225.5|2219.5|2225.3|2219.3|2227.8|2221.8|2224.8|2218.8|144
1684123200000|2023-05-15 04:00:00|2225.5|2219.5|2225|2219|2227.5|2221.5|2224.5|2218.5|74
1684126800000|2023-05-15 05:00:00|2224.8|2218.8|2236.3|2230.3|2238.3|2232.3|2224.5|2218.5|646
1684130400000|2023-05-15 06:00:00|2236|2230|2242.5|2236.5|2245.5|2239.5|2232.5|2226.5|608
1684134000000|2023-05-15 07:00:00|2242.3|2236.3|2259.8|2253.8|2266.6|2260.6|2240.8|2234.8|810
1684137600000|2023-05-15 08:00:00|2260|2254|2275.5|2269.5|2276.5|2270.5|2260|2254|635
1684141200000|2023-05-15 09:00:00|2275.3|2269.3|2271.5|2265.5|2275.8|2269.8|2266.8|2260.8|358
1684144800000|2023-05-15 10:00:00|2271.8|2265.8|2265|2259|2275.3|2269.3|2265|2259|272
1684148400000|2023-05-15 11:00:00|2265.3|2259.3|2272.5|2266.5|2282.8|2276.8|2264.8|2258.8|595
1684152000000|2023-05-15 12:00:00|2273.3|2267.3|2266.8|2260.8|2275.4|2269.4|2260.8|2254.8|668
1684155600000|2023-05-15 13:00:00|2266.5|2260.5|2260.5|2254.5|2267.3|2261.3|2256.3|2250.3|832
1684159200000|2023-05-15 14:00:00|2260.8|2254.8|2257.5|2251.5|2265.8|2259.8|2254.5|2248.5|648
1684162800000|2023-05-15 15:00:00|2257.3|2251.3|2264.8|2258.8|2265.8|2259.8|2257.3|2251.3|376
1684166400000|2023-05-15 16:00:00|2264.5|2258.5|2267.8|2261.8|2269|2263|2262|2256|385
1684170000000|2023-05-15 17:00:00|2268|2262|2274.5|2259.5|2274.5|2264.8|2267.8|2259|156
1684195200000|2023-05-16 00:00:00|2265.6|2259.6|2266.5|2260.5|2266.5|2260.5|2264.5|2258.5|73
1684198800000|2023-05-16 01:00:00|2266.3|2260.3|2269.8|2263.8|2270.3|2264.3|2262.3|2256.3|591
1684202400000|2023-05-16 02:00:00|2270|2264|2265.3|2259.3|2270.3|2264.3|2260.5|2254.5|361
1684206000000|2023-05-16 03:00:00|2264.5|2258.5|2261.5|2255.5|2265.8|2259.8|2261.5|2255.5|141
1684209600000|2023-05-16 04:00:00|2261.8|2255.8|2261.5|2255.5|2262|2256|2261.3|2255.3|36
1684213200000|2023-05-16 05:00:00|2261.8|2255.8|2254.5|2248.5|2265.3|2259.3|2254|2248|518
1684216800000|2023-05-16 06:00:00|2254.8|2248.8|2260.5|2254.5|2263.3|2257.3|2249|2243|711
1684220400000|2023-05-16 07:00:00|2260.3|2254.3|2270.3|2264.3|2274.5|2268.5|2254.3|2248.3|653
1684224000000|2023-05-16 08:00:00|2270.5|2264.5|2263.5|2257.5|2271|2265|2261.4|2255.4|438
1684227600000|2023-05-16 09:00:00|2263.3|2257.3|2264.3|2258.3|2267.5|2261.5|2260.8|2254.8|263
1684231200000|2023-05-16 10:00:00|2264.8|2258.8|2261.5|2255.5|2267.3|2261.3|2260.5|2254.5|320
1684234800000|2023-05-16 11:00:00|2261.3|2255.3|2246.8|2240.8|2262|2256|2240.8|2234.8|582
1684238400000|2023-05-16 12:00:00|2247|2241|2252.5|2246.5|2256.8|2250.8|2244.1|2238.1|705
1684242000000|2023-05-16 13:00:00|2252.3|2246.3|2262.5|2256.5|2266|2260|2251|2245|1112
1684245600000|2023-05-16 14:00:00|2262.8|2256.8|2267.5|2261.5|2276.5|2270.5|2258.5|2252.5|1112
1684249200000|2023-05-16 15:00:00|2267.8|2261.8|2266.8|2260.8|2269.3|2263.3|2255.3|2249.3|540
1684252800000|2023-05-16 16:00:00|2266.5|2260.5|2268.5|2262.5|2268.5|2262.5|2265.5|2259.5|271
1684256400000|2023-05-16 17:00:00|2268.8|2262.8|2270.8|2260.3|2272|2264.5|2266.8|2260.3|147
1684281600000|2023-05-17 00:00:00|2264.1|2258.1|2262.3|2256.3|2267.5|2261.5|2262.3|2256.3|98
1684285200000|2023-05-17 01:00:00|2262.5|2256.5|2266.3|2260.3|2268.3|2262.3|2261.5|2255.5|489
1684288800000|2023-05-17 02:00:00|2266|2260|2273.8|2267.8|2274.8|2268.8|2265.3|2259.3|384
1684292400000|2023-05-17 03:00:00|2273.5|2267.5|2274|2268|2275.8|2269.8|2272.5|2266.5|136
1684296000000|2023-05-17 04:00:00|2274.3|2268.3|2270.5|2264.5|2274.5|2268.5|2270|2264|65
1684299600000|2023-05-17 05:00:00|2270.3|2264.3|2267|2261|2271|2265|2265.5|2259.5|266
1684303200000|2023-05-17 06:00:00|2266.8|2260.8|2269.3|2263.3|2271.5|2265.5|2264.6|2258.6|535
1684306800000|2023-05-17 07:00:00|2268.8|2262.8|2267|2261|2275.8|2269.8|2263.5|2257.5|608
1684310400000|2023-05-17 08:00:00|2267.3|2261.3|2269.3|2263.3|2272.3|2266.3|2263.5|2257.5|501
1684314000000|2023-05-17 09:00:00|2269.5|2263.5|2280.8|2274.8|2282|2276|2266.5|2260.5|535
1684317600000|2023-05-17 10:00:00|2280.5|2274.5|2277|2271|2281.5|2275.5|2275.8|2269.8|312
1684321200000|2023-05-17 11:00:00|2277.3|2271.3|2280.8|2274.8|2280.8|2274.8|2274.3|2268.3|390
1684324800000|2023-05-17 12:00:00|2280.3|2274.3|2307.1|2301.1|2310|2304|2277|2271|922
1684328400000|2023-05-17 13:00:00|2306.9|2300.9|2302.3|2296.3|2308.5|2302.5|2298.6|2292.6|1725
1684332000000|2023-05-17 14:00:00|2302.5|2296.5|2294.3|2288.3|2304.3|2298.3|2289.5|2283.5|752
1684335600000|2023-05-17 15:00:00|2294.5|2288.5|2299.3|2293.3|2299.3|2293.3|2289.3|2283.3|346
1684339200000|2023-05-17 16:00:00|2301.5|2295.5|2302.8|2296.8|2309.5|2303.5|2301.5|2295.5|315
1684342800000|2023-05-17 17:00:00|2303|2297|2305.8|2295.3|2306.3|2298.3|2299.3|2291.5|132
1684368000000|2023-05-18 00:00:00|2304.9|2298.9|2301.3|2295.3|2306.3|2300.3|2301|2295|101
1684371600000|2023-05-18 01:00:00|2301|2295|2295.5|2289.5|2302.6|2296.6|2292.3|2286.3|950
1684375200000|2023-05-18 02:00:00|2295.8|2289.8|2299.8|2293.8|2302|2296|2292.3|2286.3|725
1684378800000|2023-05-18 03:00:00|2300|2294|2295|2289|2302.8|2296.8|2294.5|2288.5|338
1684382400000|2023-05-18 04:00:00|2295.3|2289.3|2301.3|2295.3|2302.8|2296.8|2294|2288|175
1684386000000|2023-05-18 05:00:00|2301.5|2295.5|2293.8|2287.8|2302.5|2296.5|2291.8|2285.8|647
1684389600000|2023-05-18 06:00:00|2293.5|2287.5|2294.3|2288.3|2300.8|2294.8|2291.8|2285.8|553
1684393200000|2023-05-18 07:00:00|2294.8|2288.8|2307.5|2301.5|2308.5|2302.5|2291.3|2285.3|586
1684396800000|2023-05-18 08:00:00|2307.8|2301.8|2308.3|2302.3|2309.8|2303.8|2300|2294|515
1684400400000|2023-05-18 09:00:00|2308.5|2302.5|2300.3|2294.3|2312|2306|2296.5|2290.5|344
1684404000000|2023-05-18 10:00:00|2300|2294|2305.5|2299.5|2305.8|2299.8|2299.3|2293.3|255
1684407600000|2023-05-18 11:00:00|2305.8|2299.8|2300.5|2294.5|2307.8|2301.8|2296.5|2290.5|477
1684411200000|2023-05-18 12:00:00|2300.8|2294.8|2296.5|2290.5|2305.8|2299.8|2295|2289|612
1684414800000|2023-05-18 13:00:00|2296.3|2290.3|2270.5|2264.5|2296.3|2290.3|2267.3|2261.3|1628
1684418400000|2023-05-18 14:00:00|2271|2265|2279.3|2273.3|2280.8|2274.8|2267.3|2261.3|1127
1684422000000|2023-05-18 15:00:00|2278.5|2272.5|2286.8|2280.8|2288.8|2282.8|2277.3|2271.3|922
1684425600000|2023-05-18 16:00:00|2287|2281|2287|2281|2288.3|2282.3|2284.5|2278.5|273
1684429200000|2023-05-18 17:00:00|2286.8|2280.8|2288.8|2278.3|2290.5|2282.3|2283.5|2277.5|130
1684454400000|2023-05-19 00:00:00|2285|2279|2285|2279|2287.6|2281.6|2283.3|2277.3|49
1684458000000|2023-05-19 01:00:00|2285.3|2279.3|2271.3|2265.3|2288.4|2282.4|2271.3|2265.3|666
1684461600000|2023-05-19 02:00:00|2271|2265|2282.3|2276.3|2285.3|2279.3|2270.8|2264.8|976
1684465200000|2023-05-19 03:00:00|2282|2276|2279.3|2273.3|2283|2277|2275|2269|440
1684468800000|2023-05-19 04:00:00|2279|2273|2281|2275|2281.8|2275.8|2277.8|2271.8|40
1684472400000|2023-05-19 05:00:00|2281.3|2275.3|2277.3|2271.3|2282.3|2276.3|2275.8|2269.8|407
1684476000000|2023-05-19 06:00:00|2277|2271|2288.5|2282.5|2289.3|2283.3|2275|2269|1009
1684479600000|2023-05-19 07:00:00|2288.3|2282.3|2315|2309|2315.5|2309.5|2287|2281|672
1684483200000|2023-05-19 08:00:00|2314.8|2308.8|2305.5|2299.5|2314.8|2308.8|2300.5|2294.5|482
1684486800000|2023-05-19 09:00:00|2305.8|2299.8|2306|2300|2311|2305|2305.3|2299.3|427
1684490400000|2023-05-19 10:00:00|2305.8|2299.8|2290.3|2284.3|2306|2300|2289.5|2283.5|431
1684494000000|2023-05-19 11:00:00|2290.5|2284.5|2299.8|2293.8|2301.5|2295.5|2290.5|2284.5|424
1684497600000|2023-05-19 12:00:00|2300.3|2294.3|2298.5|2292.5|2305.5|2299.5|2295|2289|578
1684501200000|2023-05-19 13:00:00|2298.3|2292.3|2298|2292|2301.3|2295.3|2287.3|2281.3|930
1684504800000|2023-05-19 14:00:00|2298.3|2292.3|2283.5|2277.5|2300.3|2294.3|2277.5|2271.5|714
1684508400000|2023-05-19 15:00:00|2283.3|2277.3|2283.8|2277.8|2290.1|2284.1|2275.8|2269.8|816
1684512000000|2023-05-19 16:00:00|2283.5|2277.5|2287.5|2281.5|2289|2283|2283.3|2277.3|220
1684515600000|2023-05-19 17:00:00|2287.8|2281.8|2290.5|2280|2291.8|2284|2285.5|2279.5|82
1684713600000|2023-05-22 00:00:00|2289.3|2283.3|2291.3|2285.3|2292.3|2286.3|2286.4|2280.4|104
1684717200000|2023-05-22 01:00:00|2290.8|2284.8|2271.5|2265.5|2291.3|2285.3|2270.3|2264.3|1049
1684720800000|2023-05-22 02:00:00|2271.3|2265.3|2266|2260|2272|2266|2264.3|2258.3|809
1684724400000|2023-05-22 03:00:00|2266.3|2260.3|2262|2256|2267.8|2261.8|2260.5|2254.5|144
1684728000000|2023-05-22 04:00:00|2261.8|2255.8|2261.5|2255.5|2263.8|2257.8|2261.3|2255.3|73
1684731600000|2023-05-22 05:00:00|2261.3|2255.3|2254|2248|2262.8|2256.8|2253.5|2247.5|273
1684735200000|2023-05-22 06:00:00|2254.3|2248.3|2259|2253|2265.3|2259.3|2253.5|2247.5|487
1684738800000|2023-05-22 07:00:00|2257|2251|2256|2250|2263.3|2257.3|2252.8|2246.8|498
1684742400000|2023-05-22 08:00:00|2255.8|2249.8|2262.8|2256.8|2262.8|2256.8|2253.8|2247.8|358
1684746000000|2023-05-22 09:00:00|2263|2257|2262|2256|2266.3|2260.3|2259.3|2253.3|376
1684749600000|2023-05-22 10:00:00|2262.3|2256.3|2264.5|2258.5|2264.8|2258.8|2259.3|2253.3|324
1684753200000|2023-05-22 11:00:00|2264.3|2258.3|2263.3|2257.3|2267.5|2261.5|2261.8|2255.8|286
1684756800000|2023-05-22 12:00:00|2263|2257|2267|2261|2271.3|2265.3|2263|2257|454
1684760400000|2023-05-22 13:00:00|2267.3|2261.3|2269.8|2263.8|2272.8|2266.8|2260.3|2254.3|1330
1684764000000|2023-05-22 14:00:00|2269.5|2263.5|2267.8|2261.8|2273.5|2267.5|2264.3|2258.3|855
1684767600000|2023-05-22 15:00:00|2267.5|2261.5|2269|2263|2272|2266|2264.3|2258.3|700
1684771200000|2023-05-22 16:00:00|2268.8|2262.8|2269.3|2263.3|2270.3|2264.3|2267.3|2261.3|230
1684774800000|2023-05-22 17:00:00|2269|2263|2270.3|2259.8|2270.8|2263.3|2266.3|2258.8|128
1684800000000|2023-05-23 00:00:00|2269|2263|2266|2260|2271.9|2265.9|2266|2260|67
1684803600000|2023-05-23 01:00:00|2265.5|2259.5|2265.3|2259.3|2272.8|2266.8|2265.3|2259.3|527
1684807200000|2023-05-23 02:00:00|2265.5|2259.5|2263.5|2257.5|2266.3|2260.3|2261.3|2255.3|175
1684810800000|2023-05-23 03:00:00|2263.3|2257.3|2260.5|2254.5|2263.3|2257.3|2258.5|2252.5|100
1684814400000|2023-05-23 04:00:00|2260.8|2254.8|2261.5|2255.5|2263.3|2257.3|2260.8|2254.8|39
1684818000000|2023-05-23 05:00:00|2261.8|2255.8|2254.5|2248.5|2261.8|2255.8|2252.3|2246.3|344
1684821600000|2023-05-23 06:00:00|2254.3|2248.3|2249|2243|2259.8|2253.8|2248.5|2242.5|568
1684825200000|2023-05-23 07:00:00|2249.3|2243.3|2257|2251|2257|2251|2246.5|2240.5|533
1684828800000|2023-05-23 08:00:00|2256.8|2250.8|2234.3|2228.3|2256.8|2250.8|2233.8|2227.8|564
1684832400000|2023-05-23 09:00:00|2234|2228|2228.3|2222.3|2234.8|2228.8|2227.3|2221.3|358
1684836000000|2023-05-23 10:00:00|2228|2222|2232.5|2226.5|2232.5|2226.5|2221.1|2215.1|459
1684839600000|2023-05-23 11:00:00|2232.8|2226.8|2230.5|2224.5|2234.5|2228.5|2226|2220|420
1684843200000|2023-05-23 12:00:00|2230.8|2224.8|2230|2224|2234.8|2228.8|2225|2219|447
1684846800000|2023-05-23 13:00:00|2230.3|2224.3|2226|2220|2232.5|2226.5|2223.5|2217.5|898
1684850400000|2023-05-23 14:00:00|2225.8|2219.8|2241.8|2235.8|2242.3|2236.3|2225.5|2219.5|662
1684854000000|2023-05-23 15:00:00|2241.5|2235.5|2235|2229|2242.5|2236.5|2228.5|2222.5|712
1684857600000|2023-05-23 16:00:00|2234.8|2228.8|2232.5|2226.5|2235|2229|2231.5|2225.5|233
1684861200000|2023-05-23 17:00:00|2232.3|2226.3|2226|2215.5|2233.3|2227.3|2223.8|2215.3|149
1684886400000|2023-05-24 00:00:00|2227.9|2221.9|2228.5|2222.5|2230.5|2224.5|2226.9|2220.9|113
1684890000000|2023-05-24 01:00:00|2228.8|2222.8|2218|2212|2231|2225|2217.3|2211.3|578
1684893600000|2023-05-24 02:00:00|2217.8|2211.8|2212.8|2206.8|2222|2216|2211|2205|801
1684897200000|2023-05-24 03:00:00|2212.5|2206.5|2217.3|2211.3|2218.5|2212.5|2210.5|2204.5|358
1684900800000|2023-05-24 04:00:00|2217|2211|2216.8|2210.8|2218.5|2212.5|2215.5|2209.5|33
1684904400000|2023-05-24 05:00:00|2216.5|2210.5|2213.8|2207.8|2218|2212|2210|2204|550
1684908000000|2023-05-24 06:00:00|2213.5|2207.5|2199.8|2193.8|2215|2209|2193.3|2187.3|629
1684911600000|2023-05-24 07:00:00|2199.5|2193.5|2201.3|2195.3|2207|2201|2197|2191|625
1684915200000|2023-05-24 08:00:00|2201.5|2195.5|2218.5|2212.5|2219.8|2213.8|2198.8|2192.8|606
1684918800000|2023-05-24 09:00:00|2218.8|2212.8|2214.5|2208.5|2230.5|2224.5|2213.5|2207.5|743
1684922400000|2023-05-24 10:00:00|2214.3|2208.3|2219.3|2213.3|2222.3|2216.3|2211.8|2205.8|359
1684926000000|2023-05-24 11:00:00|2219.5|2213.5|2227.8|2221.8|2227.8|2221.8|2216.3|2210.3|459
1684929600000|2023-05-24 12:00:00|2228|2222|2237.3|2231.3|2239.5|2233.5|2226.3|2220.3|639
1684933200000|2023-05-24 13:00:00|2237.5|2231.5|2222.8|2216.8|2239.5|2233.5|2222.3|2216.3|1212
1684936800000|2023-05-24 14:00:00|2223|2217|2215.5|2209.5|2227|2221|2214.8|2208.8|957
1684940400000|2023-05-24 15:00:00|2215.3|2209.3|2215|2209|2217|2211|2204|2198|971
1684944000000|2023-05-24 16:00:00|2215.3|2209.3|2216|2210|2216.5|2210.5|2214|2208|234
1684947600000|2023-05-24 17:00:00|2215.8|2209.8|2213.8|2203.3|2216.3|2210.3|2211.3|2201.5|129
1684972800000|2023-05-25 00:00:00|2211.5|2205.5|2218.5|2212.5|2218.5|2212.5|2211.1|2205.1|96
1684976400000|2023-05-25 01:00:00|2218.8|2212.8|2208.8|2202.8|2219.6|2213.6|2202.5|2196.5|1359
1684980000000|2023-05-25 02:00:00|2209|2203|2208.5|2202.5|2226.3|2220.3|2207.8|2201.8|698
1684983600000|2023-05-25 03:00:00|2208.3|2202.3|2207.5|2201.5|2208.3|2202.3|2203|2197|583
1684987200000|2023-05-25 04:00:00|2207|2201|2202.5|2196.5|2207|2201|2202.5|2196.5|22
1684990800000|2023-05-25 05:00:00|2202.8|2196.8|2200|2194|2208.3|2202.3|2199|2193|591
1684994400000|2023-05-25 06:00:00|2199.8|2193.8|2210.3|2204.3|2210.5|2204.5|2196|2190|727
1684998000000|2023-05-25 07:00:00|2210|2204|2229|2223|2229.5|2223.5|2207.8|2201.8|658
1685001600000|2023-05-25 08:00:00|2229.3|2223.3|2231|2225|2242|2236|2225.3|2219.3|670
1685005200000|2023-05-25 09:00:00|2230.8|2224.8|2229.5|2223.5|2231.5|2225.5|2227.3|2221.3|357
1685008800000|2023-05-25 10:00:00|2229.3|2223.3|2226|2220|2231|2225|2223.5|2217.5|357
1685012400000|2023-05-25 11:00:00|2226.3|2220.3|2231|2225|2236.3|2230.3|2226|2220|482
1685016000000|2023-05-25 12:00:00|2231.3|2225.3|2231.8|2225.8|2235|2229|2223.8|2217.8|522
1685019600000|2023-05-25 13:00:00|2232|2226|2211|2205|2233|2227|2208.3|2202.3|1686
1685023200000|2023-05-25 14:00:00|2210.8|2204.8|2224|2218|2229|2223|2206.5|2200.5|1471
1685026800000|2023-05-25 15:00:00|2224.3|2218.3|2224|2218|2237|2231|2217.8|2211.8|913
1685030400000|2023-05-25 16:00:00|2223.8|2217.8|2218.8|2212.8|2226|2220|2217|2211|362
1685034000000|2023-05-25 17:00:00|2219|2213|2219|2208.5|2220.8|2214.8|2213.4|2207.4|132
1685059200000|2023-05-26 00:00:00|2225|2219|2224.5|2218.5|2228.5|2222.5|2222.5|2216.5|115
1685062800000|2023-05-26 01:00:00|2224.3|2218.3|2215.8|2209.8|2227.8|2221.8|2212|2206|600
1685066400000|2023-05-26 02:00:00|2216|2210|2225|2219|2227|2221|2216|2210|296
1685070000000|2023-05-26 03:00:00|2224.8|2218.8|2233.8|2227.8|2235.5|2229.5|2223.8|2217.8|309
1685073600000|2023-05-26 04:00:00|2233.5|2227.5|2233.3|2227.3|2235|2229|2232.8|2226.8|35
1685077200000|2023-05-26 05:00:00|2232.8|2226.8|2241.5|2235.5|2249.5|2243.5|2232.5|2226.5|795
1685080800000|2023-05-26 06:00:00|2241.3|2235.3|2258.3|2252.3|2267|2261|2240.3|2234.3|728
1685084400000|2023-05-26 07:00:00|2258.4|2252.4|2251.8|2245.8|2262|2256|2250|2244|493
1685088000000|2023-05-26 08:00:00|2252|2246|2255.8|2249.8|2259.8|2253.8|2251.3|2245.3|456
1685091600000|2023-05-26 09:00:00|2256|2250|2259.8|2253.8|2264.8|2258.8|2255.5|2249.5|452
1685095200000|2023-05-26 10:00:00|2259.5|2253.5|2260.8|2254.8|2263.8|2257.8|2255.3|2249.3|406
1685098800000|2023-05-26 11:00:00|2261|2255|2246.5|2240.5|2266.3|2260.3|2245|2239|498
1685102400000|2023-05-26 12:00:00|2246|2240|2239|2233|2247.8|2241.8|2233.8|2227.8|799
1685106000000|2023-05-26 13:00:00|2238.8|2232.8|2243.5|2237.5|2247.3|2241.3|2235.3|2229.3|1247
1685109600000|2023-05-26 14:00:00|2243.8|2237.8|2244.3|2238.3|2247.8|2241.8|2235.8|2229.8|861
1685113200000|2023-05-26 15:00:00|2244|2238|2246.8|2240.8|2248.5|2242.5|2229.5|2223.5|578
1685116800000|2023-05-26 16:00:00|2247|2241|2249.3|2243.3|2250.8|2244.8|2245.3|2239.3|304
1685120400000|2023-05-26 17:00:00|2249|2243|2249.3|2238.8|2250.3|2243|2243.5|2237.5|144
1685404800000|2023-05-30 00:00:00|2237.5|2231.5|2237.3|2231.3|2242|2236|2232.5|2226.5|103
1685408400000|2023-05-30 01:00:00|2236.8|2230.8|2235.3|2229.3|2239|2233|2221.5|2215.5|845
1685412000000|2023-05-30 02:00:00|2235.8|2229.8|2227.3|2221.3|2237|2231|2225.5|2219.5|298
1685415600000|2023-05-30 03:00:00|2227.5|2221.5|2218.3|2212.3|2227.8|2221.8|2216.5|2210.5|159
1685419200000|2023-05-30 04:00:00|2218.5|2212.5|2220.8|2214.8|2220.8|2214.8|2218.3|2212.3|43
1685422800000|2023-05-30 05:00:00|2220.5|2214.5|2216.5|2210.5|2220.5|2214.5|2209.5|2203.5|445
1685426400000|2023-05-30 06:00:00|2216.8|2210.8|2223.8|2217.8|2224.3|2218.3|2213.5|2207.5|515
1685430000000|2023-05-30 07:00:00|2223.5|2217.5|2212.8|2206.8|2223.5|2217.5|2205.8|2199.8|568
1685433600000|2023-05-30 08:00:00|2213|2207|2207.8|2201.8|2214.5|2208.5|2204.3|2198.3|504
1685437200000|2023-05-30 09:00:00|2207.5|2201.5|2205.8|2199.8|2215.5|2209.5|2204.5|2198.5|387
1685440800000|2023-05-30 10:00:00|2205|2199|2218.3|2212.3|2218.8|2212.8|2201|2195|499
1685444400000|2023-05-30 11:00:00|2218|2212|2227.8|2221.8|2227.8|2221.8|2212.3|2206.3|486
1685448000000|2023-05-30 12:00:00|2228|2222|2226.3|2220.3|2235.8|2229.8|2224.1|2218.1|600
1685451600000|2023-05-30 13:00:00|2226|2220|2209.5|2203.5|2227.3|2221.3|2208.3|2202.3|932
1685455200000|2023-05-30 14:00:00|2209.3|2203.3|2217|2211|2228|2222|2208|2202|939
1685458800000|2023-05-30 15:00:00|2217.3|2211.3|2225.3|2219.3|2228.8|2222.8|2215|2209|609
1685462400000|2023-05-30 16:00:00|2225.5|2219.5|2228.5|2222.5|2228.5|2222.5|2224.5|2218.5|138
1685466000000|2023-05-30 17:00:00|2228.8|2222.8|2231|2220.5|2232|2224.3|2225.3|2219.3|165
1685491200000|2023-05-31 00:00:00|2229.6|2223.6|2227.5|2221.5|2229.9|2223.9|2224.6|2218.6|50
1685494800000|2023-05-31 01:00:00|2227.3|2221.3|2217.5|2211.5|2231|2225|2215.1|2209.1|652
1685498400000|2023-05-31 02:00:00|2217.3|2211.3|2212.3|2206.3|2218.8|2212.8|2204.5|2198.5|315
1685502000000|2023-05-31 03:00:00|2212|2206|2212.3|2206.3|2215.3|2209.3|2208.3|2202.3|96
1685505600000|2023-05-31 04:00:00|2212.5|2206.5|2214.8|2208.8|2215|2209|2212.5|2206.5|10
1685509200000|2023-05-31 05:00:00|2215|2209|2222.5|2216.5|2223|2217|2210.5|2204.5|382
1685512800000|2023-05-31 06:00:00|2222.3|2216.3|2222.5|2216.5|2228|2222|2216.8|2210.8|543
1685516400000|2023-05-31 07:00:00|2223.3|2217.3|2228.3|2222.3|2232.8|2226.8|2219.6|2213.6|597
1685520000000|2023-05-31 08:00:00|2228.5|2222.5|2234|2228|2242.8|2236.8|2227.5|2221.5|634
1685523600000|2023-05-31 09:00:00|2234.3|2228.3|2231.3|2225.3|2236.8|2230.8|2230.3|2224.3|379
1685527200000|2023-05-31 10:00:00|2231.5|2225.5|2220.8|2214.8|2231.5|2225.5|2220.5|2214.5|365
1685530800000|2023-05-31 11:00:00|2220.5|2214.5|2224.1|2218.1|2229.8|2223.8|2220.3|2214.3|431
1685534400000|2023-05-31 12:00:00|2224.6|2218.6|2234.8|2228.8|2236.5|2230.5|2223.8|2217.8|624
1685538000000|2023-05-31 13:00:00|2234.5|2228.5|2244.8|2238.8|2245|2239|2226|2220|1201
1685541600000|2023-05-31 14:00:00|2244.5|2238.5|2246.3|2240.3|2251.8|2245.8|2240.3|2234.3|1270
1685545200000|2023-05-31 15:00:00|2246.5|2240.5|2245.5|2239.5|2250.3|2244.3|2243.8|2237.8|684
1685548800000|2023-05-31 16:00:00|2245.8|2239.8|2247.5|2241.5|2248.3|2242.3|2243.5|2237.5|262
1685552400000|2023-05-31 17:00:00|2247.8|2241.8|2251.5|2241|2251.8|2245.8|2245|2239|128
1685577600000|2023-06-01 00:00:00|2246.8|2240.8|2246.3|2240.3|2251.6|2245.6|2244.3|2238.3|106
1685581200000|2023-06-01 01:00:00|2246|2240|2253.3|2247.3|2254|2248|2237.5|2231.5|599
1685584800000|2023-06-01 02:00:00|2253|2247|2254.5|2248.5|2258|2252|2247.8|2241.8|297
1685588400000|2023-06-01 03:00:00|2254.3|2248.3|2256.8|2250.8|2259.8|2253.8|2251|2245|258
1685592000000|2023-06-01 04:00:00|2256.5|2250.5|2256.3|2250.3|2257.8|2251.8|2256.3|2250.3|30
1685595600000|2023-06-01 05:00:00|2256.5|2250.5|2256.8|2250.8|2260|2254|2253.5|2247.5|362
1685599200000|2023-06-01 06:00:00|2256.5|2250.5|2259|2253|2259.8|2253.8|2253.3|2247.3|494
1685602800000|2023-06-01 07:00:00|2259.3|2253.3|2251.5|2245.5|2260|2254|2250|2244|569
1685606400000|2023-06-01 08:00:00|2251.3|2245.3|2257.5|2251.5|2259|2253|2250.8|2244.8|483
1685610000000|2023-06-01 09:00:00|2257.8|2251.8|2275|2269|2276.3|2270.3|2255.8|2249.8|449
1685613600000|2023-06-01 10:00:00|2275.3|2269.3|2272|2266|2275.3|2269.3|2269.5|2263.5|388
1685617200000|2023-06-01 11:00:00|2272.3|2266.3|2259|2253|2273.8|2267.8|2259|2253|407
1685620800000|2023-06-01 12:00:00|2260|2254|2263|2257|2265.3|2259.3|2255.3|2249.3|783
1685624400000|2023-06-01 13:00:00|2262.8|2256.8|2268.3|2262.3|2270.5|2264.5|2257.8|2251.8|870
1685628000000|2023-06-01 14:00:00|2268.8|2262.8|2272.5|2266.5|2274.3|2268.3|2262|2256|919
1685631600000|2023-06-01 15:00:00|2272.3|2266.3|2287.8|2281.8|2295|2289|2271|2265|1014
1685635200000|2023-06-01 16:00:00|2287.5|2281.5|2282|2276|2289.8|2283.8|2281.8|2275.8|223
1685638800000|2023-06-01 17:00:00|2282.8|2276.8|2275|2264.5|2285.5|2279.5|2274.8|2264.3|144
1685664000000|2023-06-02 00:00:00|2278.8|2272.8|2275.5|2269.5|2278.8|2272.8|2275.3|2269.3|91
1685667600000|2023-06-02 01:00:00|2276|2270|2282.3|2276.3|2286|2280|2271.8|2265.8|411
1685671200000|2023-06-02 02:00:00|2282|2276|2288.5|2282.5|2289|2283|2279.8|2273.8|263
1685674800000|2023-06-02 03:00:00|2288.8|2282.8|2289.5|2283.5|2292.3|2286.3|2287.5|2281.5|110
1685678400000|2023-06-02 04:00:00|2289.3|2283.3|2288|2282|2290|2284|2286.3|2280.3|36
1685682000000|2023-06-02 05:00:00|2287.8|2281.8|2296|2290|2297.5|2291.5|2285.5|2279.5|516
1685685600000|2023-06-02 06:00:00|2296.5|2290.5|2299.5|2293.5|2305.5|2299.5|2292.3|2286.3|550
1685689200000|2023-06-02 07:00:00|2299.3|2293.3|2311.3|2305.3|2313|2307|2298|2292|511
1685692800000|2023-06-02 08:00:00|2311.5|2305.5|2312|2306|2316.5|2310.5|2307.3|2301.3|558
1685696400000|2023-06-02 09:00:00|2312.3|2306.3|2313.5|2307.5|2317.3|2311.3|2307.5|2301.5|516
1685700000000|2023-06-02 10:00:00|2313.3|2307.3|2301.5|2295.5|2317|2311|2298.5|2292.5|505
1685703600000|2023-06-02 11:00:00|2301.8|2295.8|2289.5|2283.5|2302.5|2296.5|2286.5|2280.5|716
1685707200000|2023-06-02 12:00:00|2289.4|2283.4|2299.3|2293.3|2306.8|2300.8|2288.3|2282.3|915
1685710800000|2023-06-02 13:00:00|2299.5|2293.5|2280|2274|2299.5|2293.5|2276.3|2270.3|1444
1685714400000|2023-06-02 14:00:00|2279.8|2273.8|2272.3|2266.3|2286.8|2280.8|2267.3|2261.3|1511
1685718000000|2023-06-02 15:00:00|2272.5|2266.5|2265.3|2259.3|2273.5|2267.5|2259.8|2253.8|845
1685721600000|2023-06-02 16:00:00|2265.5|2259.5|2269|2263|2271.5|2265.5|2264.5|2258.5|245
1685725200000|2023-06-02 17:00:00|2268.8|2262.8|2271|2260.5|2271.3|2262.8|2265|2259|119
1685923200000|2023-06-05 00:00:00|2269.4|2263.4|2272.5|2266.5|2276.8|2270.8|2269.4|2263.4|102
1685926800000|2023-06-05 01:00:00|2272.3|2266.3|2259.5|2253.5|2272.3|2266.3|2255.8|2249.8|847
1685930400000|2023-06-05 02:00:00|2259.3|2253.3|2249.5|2243.5|2261.5|2255.5|2245.3|2239.3|596
1685934000000|2023-06-05 03:00:00|2249|2243|2243.3|2237.3|2254.3|2248.3|2240.8|2234.8|247
1685937600000|2023-06-05 04:00:00|2243.5|2237.5|2246|2240|2246.5|2240.5|2242.3|2236.3|75
1685941200000|2023-06-05 05:00:00|2245.8|2239.8|2243.5|2237.5|2245.8|2239.8|2236.8|2230.8|336
1685944800000|2023-06-05 06:00:00|2243.3|2237.3|2246.3|2240.3|2250|2244|2242.5|2236.5|610
1685948400000|2023-06-05 07:00:00|2246.5|2240.5|2252.8|2246.8|2258.5|2252.5|2246.5|2240.5|501
1685952000000|2023-06-05 08:00:00|2253|2247|2255.8|2249.8|2258.8|2252.8|2249.3|2243.3|478
1685955600000|2023-06-05 09:00:00|2255.5|2249.5|2261|2255|2264.5|2258.5|2254.8|2248.8|420
1685959200000|2023-06-05 10:00:00|2261.3|2255.3|2263.8|2257.8|2265.8|2259.8|2259.3|2253.3|288
1685962800000|2023-06-05 11:00:00|2263.5|2257.5|2255.8|2249.8|2267.5|2261.5|2248.8|2242.8|574
1685966400000|2023-06-05 12:00:00|2255.5|2249.5|2265.3|2259.3|2268.8|2262.8|2255.5|2249.5|539
1685970000000|2023-06-05 13:00:00|2265|2259|2249.5|2243.5|2265|2259|2249.5|2243.5|956
1685973600000|2023-06-05 14:00:00|2251.8|2245.8|2255|2249|2257.5|2251.5|2244.3|2238.3|1078
1685977200000|2023-06-05 15:00:00|2255.3|2249.3|2244.8|2238.8|2261|2255|2242|2236|775
1685980800000|2023-06-05 16:00:00|2244.5|2238.5|2244|2238|2251.3|2245.3|2243.8|2237.8|299
1685984400000|2023-06-05 17:00:00|2244.3|2238.3|2245.5|2235|2247.1|2241.1|2241.3|2233.5|136
1686009600000|2023-06-06 00:00:00|2241.1|2235.1|2238.8|2232.8|2241.3|2235.3|2238|2232|58
1686013200000|2023-06-06 01:00:00|2239|2233|2230.5|2224.5|2242.9|2236.9|2230.3|2224.3|466
1686016800000|2023-06-06 02:00:00|2230.8|2224.8|2244.3|2238.3|2249|2243|2230.8|2224.8|403
1686020400000|2023-06-06 03:00:00|2244|2238|2238.8|2232.8|2244|2238|2238.5|2232.5|162
1686024000000|2023-06-06 04:00:00|2238.5|2232.5|2239.8|2233.8|2241|2235|2237.8|2231.8|108
1686027600000|2023-06-06 05:00:00|2240|2234|2238.5|2232.5|2245|2239|2237.3|2231.3|298
1686031200000|2023-06-06 06:00:00|2238.8|2232.8|2237.5|2231.5|2241.5|2235.5|2234.3|2228.3|408
1686034800000|2023-06-06 07:00:00|2237.3|2231.3|2227.3|2221.3|2237.5|2231.5|2224.3|2218.3|649
1686038400000|2023-06-06 08:00:00|2227.5|2221.5|2221.8|2215.8|2231|2225|2217|2211|606
1686042000000|2023-06-06 09:00:00|2221.5|2215.5|2226.3|2220.3|2230.5|2224.5|2221|2215|413
1686045600000|2023-06-06 10:00:00|2226|2220|2219.3|2213.3|2226.5|2220.5|2219|2213|397
1686049200000|2023-06-06 11:00:00|2219|2213|2222|2216|2223.3|2217.3|2218.8|2212.8|475
1686052800000|2023-06-06 12:00:00|2221.8|2215.8|2220.8|2214.8|2225.8|2219.8|2219.3|2213.3|598
1686056400000|2023-06-06 13:00:00|2220.5|2214.5|2216.5|2210.5|2228.8|2222.8|2213|2207|1152
1686060000000|2023-06-06 14:00:00|2216.3|2210.3|2216|2210|2220|2214|2209.8|2203.8|744
1686063600000|2023-06-06 15:00:00|2216.3|2210.3|2217.5|2211.5|2223.8|2217.8|2211.1|2205.1|843
1686067200000|2023-06-06 16:00:00|2217.8|2211.8|2213.9|2207.9|2220.3|2214.3|2212.9|2206.9|409
1686070800000|2023-06-06 17:00:00|2213.8|2207.8|2211.5|2201|2217.5|2211.5|2208.5|2201|264
1686096000000|2023-06-07 00:00:00|2214.3|2208.3|2222.5|2216.5|2222.5|2216.5|2211.4|2205.4|163
1686099600000|2023-06-07 01:00:00|2222.3|2216.3|2234.3|2228.3|2236|2230|2221.8|2215.8|937
1686103200000|2023-06-07 02:00:00|2234.5|2228.5|2233|2227|2235.3|2229.3|2226.8|2220.8|255
1686106800000|2023-06-07 03:00:00|2232.8|2226.8|2226|2220|2232.8|2226.8|2223.3|2217.3|249
1686110400000|2023-06-07 04:00:00|2226.3|2220.3|2228.8|2222.8|2229|2223|2226|2220|37
1686114000000|2023-06-07 05:00:00|2228.5|2222.5|2224|2218|2228.5|2222.5|2223.8|2217.8|195
1686117600000|2023-06-07 06:00:00|2224.3|2218.3|2223.3|2217.3|2226.5|2220.5|2215.3|2209.3|350
1686121200000|2023-06-07 07:00:00|2223|2217|2219|2213|2226.3|2220.3|2217.5|2211.5|503
1686124800000|2023-06-07 08:00:00|2219.3|2213.3|2234.5|2228.5|2234.8|2228.8|2219|2213|635
1686128400000|2023-06-07 09:00:00|2234.3|2228.3|2219.3|2213.3|2234.5|2228.5|2217.3|2211.3|435
1686132000000|2023-06-07 10:00:00|2219.5|2213.5|2216.5|2210.5|2223.3|2217.3|2215.3|2209.3|304
1686135600000|2023-06-07 11:00:00|2216.8|2210.8|2217.8|2211.8|2221.3|2215.3|2214.3|2208.3|344
1686139200000|2023-06-07 12:00:00|2218|2212|2212.5|2206.5|2225.4|2219.4|2211.5|2205.5|512
1686142800000|2023-06-07 13:00:00|2212.3|2206.3|2230.3|2224.3|2231.5|2225.5|2211.5|2205.5|1095
1686146400000|2023-06-07 14:00:00|2230|2224|2225|2219|2231.8|2225.8|2215|2209|1014
1686150000000|2023-06-07 15:00:00|2225.3|2219.3|2223.5|2217.5|2226.8|2220.8|2218.8|2212.8|639
1686153600000|2023-06-07 16:00:00|2223.3|2217.3|2218.3|2212.3|2224.5|2218.5|2217.3|2211.3|401
1686157200000|2023-06-07 17:00:00|2218|2212|2218|2207.5|2220.9|2214.9|2212.5|2205.8|217
1686182400000|2023-06-08 00:00:00|2218.1|2212.1|2217.8|2211.8|2220.3|2214.3|2216.1|2210.1|67
1686186000000|2023-06-08 01:00:00|2218|2212|2221.3|2215.3|2226.5|2220.5|2213.6|2207.6|427
1686189600000|2023-06-08 02:00:00|2221.5|2215.5|2220|2214|2226.8|2220.8|2219|2213|137
1686193200000|2023-06-08 03:00:00|2220.5|2214.5|2217.8|2211.8|2222.5|2216.5|2216.5|2210.5|121
1686196800000|2023-06-08 04:00:00|2217.5|2211.5|2217|2211|2218|2212|2215.5|2209.5|21
1686200400000|2023-06-08 05:00:00|2216.8|2210.8|2223|2217|2224.8|2218.8|2216.8|2210.8|633
1686204000000|2023-06-08 06:00:00|2222.8|2216.8|2231|2225|2235.5|2229.5|2220.3|2214.3|595
1686207600000|2023-06-08 07:00:00|2230.8|2224.8|2233.8|2227.8|2235.3|2229.3|2226.3|2220.3|515
1686211200000|2023-06-08 08:00:00|2233.5|2227.5|2237|2231|2239|2233|2228.5|2222.5|588
1686214800000|2023-06-08 09:00:00|2236.8|2230.8|2236.8|2230.8|2238.5|2232.5|2232.3|2226.3|430
1686218400000|2023-06-08 10:00:00|2237|2231|2236|2230|2242|2236|2234.8|2228.8|302
1686222000000|2023-06-08 11:00:00|2235.8|2229.8|2231.3|2225.3|2241.3|2235.3|2229.3|2223.3|522
1686225600000|2023-06-08 12:00:00|2231.5|2225.5|2233.3|2227.3|2235.3|2229.3|2229.3|2223.3|599
1686229200000|2023-06-08 13:00:00|2233|2227|2242|2236|2244.3|2238.3|2232.5|2226.5|996
1686232800000|2023-06-08 14:00:00|2242.3|2236.3|2257.5|2251.5|2261|2255|2242.3|2236.3|871
1686236400000|2023-06-08 15:00:00|2257.8|2251.8|2249.8|2243.8|2260.5|2254.5|2249.5|2243.5|692
1686240000000|2023-06-08 16:00:00|2249.5|2243.5|2259.5|2253.5|2260.5|2254.5|2249.3|2243.3|320
1686243600000|2023-06-08 17:00:00|2259.8|2253.8|2267|2256.5|2267.5|2259.8|2258.8|2252.8|169
1686268800000|2023-06-09 00:00:00|2261.5|2255.5|2256|2250|2263|2257|2255.8|2249.8|89
1686272400000|2023-06-09 01:00:00|2256.3|2250.3|2256.8|2250.8|2260|2254|2254.3|2248.3|375
1686276000000|2023-06-09 02:00:00|2257|2251|2260.8|2254.8|2260.8|2254.8|2252.5|2246.5|172
1686279600000|2023-06-09 03:00:00|2260.5|2254.5|2261.5|2255.5|2266.3|2260.3|2260.3|2254.3|139
1686283200000|2023-06-09 04:00:00|2261.3|2255.3|2261.8|2255.8|2263.3|2257.3|2261|2255|33
1686286800000|2023-06-09 05:00:00|2262.5|2256.5|2264.5|2258.5|2266.8|2260.8|2261|2255|262
1686290400000|2023-06-09 06:00:00|2264.8|2258.8|2270.5|2264.5|2271.8|2265.8|2262.3|2256.3|327
1686294000000|2023-06-09 07:00:00|2270.8|2264.8|2282.8|2276.8|2287.5|2281.5|2270.8|2264.8|770
1686297600000|2023-06-09 08:00:00|2282.5|2276.5|2269.3|2263.3|2282.8|2276.8|2268.5|2262.5|506
1686301200000|2023-06-09 09:00:00|2269|2263|2255.8|2249.8|2272.3|2266.3|2255|2249|420
1686304800000|2023-06-09 10:00:00|2256|2250|2260.3|2254.3|2261|2255|2255.3|2249.3|356
1686308400000|2023-06-09 11:00:00|2260.5|2254.5|2266.6|2260.6|2271.3|2265.3|2260|2254|463
1686312000000|2023-06-09 12:00:00|2266.9|2260.9|2265.3|2259.3|2273|2267|2263.5|2257.5|632
1686315600000|2023-06-09 13:00:00|2265|2259|2270.5|2264.5|2272|2266|2259.3|2253.3|773
1686319200000|2023-06-09 14:00:00|2271|2265|2265.1|2259.1|2280.8|2274.8|2263.6|2257.6|912
1686322800000|2023-06-09 15:00:00|2265|2259|2268|2262|2272.8|2266.8|2263|2257|586
1686326400000|2023-06-09 16:00:00|2267.8|2261.8|2265|2259|2268|2262|2262.5|2256.5|284
1686330000000|2023-06-09 17:00:00|2265.3|2259.3|2267.8|2257.3|2267.8|2260.3|2263.5|2255.8|205
1686528000000|2023-06-12 00:00:00|2263.6|2257.6|2269|2263|2269.8|2263.8|2262.4|2256.4|60
1686531600000|2023-06-12 01:00:00|2268.8|2262.8|2251.8|2245.8|2268.8|2262.8|2249.8|2243.8|966
1686535200000|2023-06-12 02:00:00|2251.3|2245.3|2247.5|2241.5|2255|2249|2244.3|2238.3|979
1686538800000|2023-06-12 03:00:00|2247.3|2241.3|2246|2240|2248|2242|2244.5|2238.5|198
1686542400000|2023-06-12 04:00:00|2245.8|2239.8|2247|2241|2247.8|2241.8|2244.5|2238.5|47
1686546000000|2023-06-12 05:00:00|2247.3|2241.3|2242.5|2236.5|2251.8|2245.8|2242|2236|326
1686549600000|2023-06-12 06:00:00|2242.8|2236.8|2243.3|2237.3|2246.3|2240.3|2239.5|2233.5|398
1686553200000|2023-06-12 07:00:00|2243|2237|2232|2226|2244.5|2238.5|2229.4|2223.4|412
1686556800000|2023-06-12 08:00:00|2232.3|2226.3|2231|2225|2237|2231|2229.5|2223.5|348
1686560400000|2023-06-12 09:00:00|2231.3|2225.3|2235.5|2229.5|2237.3|2231.3|2228.8|2222.8|369
1686564000000|2023-06-12 10:00:00|2235.3|2229.3|2240.8|2234.8|2240.8|2234.8|2231.8|2225.8|337
1686567600000|2023-06-12 11:00:00|2240.5|2234.5|2234.8|2228.8|2242|2236|2234.5|2228.5|394
1686571200000|2023-06-12 12:00:00|2234.3|2228.3|2237.5|2231.5|2239.8|2233.8|2231.8|2225.8|447
1686574800000|2023-06-12 13:00:00|2237.3|2231.3|2232|2226|2238.3|2232.3|2227.3|2221.3|828
1686578400000|2023-06-12 14:00:00|2231.5|2225.5|2231.5|2225.5|2237|2231|2228.8|2222.8|535
1686582000000|2023-06-12 15:00:00|2231.3|2225.3|2229.3|2223.3|2238.9|2232.9|2226.8|2220.8|484
1686585600000|2023-06-12 16:00:00|2229|2223|2228.5|2222.5|2231.3|2225.3|2227.8|2221.8|120
1686589200000|2023-06-12 17:00:00|2228.8|2222.8|2228.3|2217.8|2229.5|2222.8|2225|2217.3|129
1686614400000|2023-06-13 00:00:00|2229.5|2223.5|2230.5|2224.5|2232|2226|2229.5|2223.5|61
1686618000000|2023-06-13 01:00:00|2230.8|2224.8|2233.3|2227.3|2234.3|2228.3|2229.6|2223.6|251
1686621600000|2023-06-13 02:00:00|2233.5|2227.5|2239|2233|2240|2234|2228.3|2222.3|170
1686625200000|2023-06-13 03:00:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2235.3|2229.3|110
1686628800000|2023-06-13 04:00:00|2240|2234|2238.8|2232.8|2240.5|2234.5|2238.3|2232.3|62
1686632400000|2023-06-13 05:00:00|2239|2233|2238.3|2232.3|2240|2234|2233.8|2227.8|248
1686636000000|2023-06-13 06:00:00|2238.5|2232.5|2238.5|2232.5|2242.8|2236.8|2235|2229|1026
1686639600000|2023-06-13 07:00:00|2238.3|2232.3|2240|2234|2241|2235|2235|2229|510
1686643200000|2023-06-13 08:00:00|2239.8|2233.8|2237.5|2231.5|2240|2234|2230|2224|435
1686646800000|2023-06-13 09:00:00|2237.3|2231.3|2236.5|2230.5|2242.5|2236.5|2236.5|2230.5|291
1686650400000|2023-06-13 10:00:00|2236.3|2230.3|2234|2228|2240|2234|2233.3|2227.3|182
1686654000000|2023-06-13 11:00:00|2234.3|2228.3|2238.1|2232.1|2241.8|2235.8|2233.8|2227.8|401
1686657600000|2023-06-13 12:00:00|2238.3|2232.3|2243.4|2237.4|2250.3|2244.3|2237.6|2231.6|1013
1686661200000|2023-06-13 13:00:00|2243.5|2237.5|2245.3|2239.3|2251.8|2245.8|2243.5|2237.5|1234
1686664800000|2023-06-13 14:00:00|2245.4|2239.4|2245.1|2239.1|2246.9|2240.9|2241.5|2235.5|963
1686668400000|2023-06-13 15:00:00|2245.3|2239.3|2234.3|2228.3|2247.1|2241.1|2233.5|2227.5|623
1686672000000|2023-06-13 16:00:00|2233.8|2227.8|2236.3|2230.3|2238.5|2232.5|2233.8|2227.8|157
1686675600000|2023-06-13 17:00:00|2236.5|2230.5|2237.5|2227|2237.5|2230.5|2234|2226.3|85
1686700800000|2023-06-14 00:00:00|2236.9|2230.9|2236.5|2230.5|2240.1|2234.1|2235.1|2229.1|54
1686704400000|2023-06-14 01:00:00|2236.3|2230.3|2245.8|2239.8|2245.8|2239.8|2234.8|2228.8|327
1686708000000|2023-06-14 02:00:00|2246|2240|2251.5|2245.5|2252.8|2246.8|2244.3|2238.3|267
1686711600000|2023-06-14 03:00:00|2252|2246|2252|2246|2253.8|2247.8|2250.3|2244.3|151
1686715200000|2023-06-14 04:00:00|2251.8|2245.8|2250.5|2244.5|2252.3|2246.3|2250.3|2244.3|23
1686718800000|2023-06-14 05:00:00|2250.3|2244.3|2246.3|2240.3|2252.8|2246.8|2246.3|2240.3|464
1686722400000|2023-06-14 06:00:00|2246|2240|2250.3|2244.3|2252.5|2246.5|2241.8|2235.8|401
1686726000000|2023-06-14 07:00:00|2250.5|2244.5|2250.8|2244.8|2252|2246|2243.5|2237.5|392
1686729600000|2023-06-14 08:00:00|2250.5|2244.5|2237.3|2231.3|2254.5|2248.5|2237.3|2231.3|420
1686733200000|2023-06-14 09:00:00|2237.5|2231.5|2245.3|2239.3|2250.8|2244.8|2235.3|2229.3|531
1686736800000|2023-06-14 10:00:00|2245|2239|2245.5|2239.5|2249|2243|2244.5|2238.5|315
1686740400000|2023-06-14 11:00:00|2245.8|2239.8|2244.8|2238.8|2247.5|2241.5|2239|2233|394
1686744000000|2023-06-14 12:00:00|2245|2239|2247.5|2241.5|2254.6|2248.6|2243.5|2237.5|547
1686747600000|2023-06-14 13:00:00|2247.3|2241.3|2251.3|2245.3|2259.5|2253.5|2247.3|2241.3|923
1686751200000|2023-06-14 14:00:00|2251|2245|2262.5|2256.5|2265|2259|2247.3|2241.3|635
1686754800000|2023-06-14 15:00:00|2262.8|2256.8|2257.3|2251.3|2265.3|2259.3|2252|2246|750
1686758400000|2023-06-14 16:00:00|2256.8|2250.8|2256.8|2250.8|2259|2253|2255.8|2249.8|146
1686762000000|2023-06-14 17:00:00|2256.5|2250.5|2258.5|2248|2261|2254.5|2254.5|2242.8|89
1686787200000|2023-06-15 00:00:00|2254|2247.9|2245.5|2239.5|2254.1|2248.1|2245|2239|61
1686790800000|2023-06-15 01:00:00|2245.3|2239.3|2224|2218|2245.3|2239.3|2224|2218|663
1686794400000|2023-06-15 02:00:00|2223.8|2217.8|2228.5|2222.5|2229.3|2223.3|2219.5|2213.5|251
1686798000000|2023-06-15 03:00:00|2228.3|2222.3|2230.3|2224.3|2232|2226|2226.8|2220.8|94
1686801600000|2023-06-15 04:00:00|2230|2224|2228.3|2222.3|2230|2224|2224.8|2218.8|102
1686805200000|2023-06-15 05:00:00|2227.5|2221.5|2240.3|2234.3|2241.3|2235.3|2226.8|2220.8|406
1686808800000|2023-06-15 06:00:00|2240|2234|2240.5|2234.5|2247.8|2241.8|2237|2231|450
1686812400000|2023-06-15 07:00:00|2240|2234|2227.5|2221.5|2240|2234|2222.3|2216.3|436
1686816000000|2023-06-15 08:00:00|2227.8|2221.8|2226.3|2220.3|2233.3|2227.3|2225.8|2219.8|336
1686819600000|2023-06-15 09:00:00|2226|2220|2240|2234|2245.5|2239.5|2225.5|2219.5|403
1686823200000|2023-06-15 10:00:00|2240.3|2234.3|2239.5|2233.5|2241|2235|2235.3|2229.3|257
1686826800000|2023-06-15 11:00:00|2239.8|2233.8|2238.6|2232.6|2241.3|2235.3|2234|2228|358
1686830400000|2023-06-15 12:00:00|2238.5|2232.5|2241|2235|2245|2239|2238.3|2232.3|557
1686834000000|2023-06-15 13:00:00|2241.3|2235.3|2246.3|2240.3|2248.5|2242.5|2240.3|2234.3|967
1686837600000|2023-06-15 14:00:00|2246.8|2240.8|2252|2246|2255.6|2249.6|2242.8|2236.8|839
1686841200000|2023-06-15 15:00:00|2252.3|2246.3|2254|2248|2255.5|2249.5|2248.3|2242.3|519
1686844800000|2023-06-15 16:00:00|2253.8|2247.8|2254.5|2248.5|2257|2251|2253.5|2247.5|219
1686848400000|2023-06-15 17:00:00|2254.3|2248.3|2254.8|2244.3|2255.5|2248.8|2250.8|2243.8|161
1686873600000|2023-06-16 00:00:00|2259.8|2253.8|2257|2251|2260|2254|2256|2250|110
1686877200000|2023-06-16 01:00:00|2257.3|2251.3|2264|2258|2264.8|2258.8|2255.3|2249.3|351
1686880800000|2023-06-16 02:00:00|2263.8|2257.8|2275.8|2269.8|2275.8|2269.8|2259.8|2253.8|243
1686884400000|2023-06-16 03:00:00|2275.3|2269.3|2277.8|2271.8|2282.5|2276.5|2274.8|2268.8|316
1686888000000|2023-06-16 04:00:00|2277.5|2271.5|2279.5|2273.5|2279.8|2273.8|2275.5|2269.5|109
1686891600000|2023-06-16 05:00:00|2279.3|2273.3|2283.3|2277.3|2285.5|2279.5|2278.3|2272.3|225
1686895200000|2023-06-16 06:00:00|2283.5|2277.5|2283.3|2277.3|2285.8|2279.8|2278.8|2272.8|450
1686898800000|2023-06-16 07:00:00|2282.5|2276.5|2293|2287|2295|2289|2280.3|2274.3|579
1686902400000|2023-06-16 08:00:00|2293.3|2287.3|2280.5|2274.5|2297.3|2291.3|2277.8|2271.8|651
1686906000000|2023-06-16 09:00:00|2280.3|2274.3|2275.5|2269.5|2281.5|2275.5|2271.8|2265.8|338
1686909600000|2023-06-16 10:00:00|2275.3|2269.3|2272.6|2266.6|2279.5|2273.5|2271.5|2265.5|355
1686913200000|2023-06-16 11:00:00|2272.9|2266.9|2271.5|2265.5|2275|2269|2268.8|2262.8|484
1686916800000|2023-06-16 12:00:00|2271.3|2265.3|2277.3|2271.3|2279.8|2273.8|2270.3|2264.3|501
1686920400000|2023-06-16 13:00:00|2277|2271|2281|2275|2281.8|2275.8|2268.8|2262.8|792
1686924000000|2023-06-16 14:00:00|2281.3|2275.3|2269|2263|2286.3|2280.3|2266.3|2260.3|925
1686927600000|2023-06-16 15:00:00|2268.8|2262.8|2270.5|2264.5|2275.8|2269.8|2267|2261|681
1686931200000|2023-06-16 16:00:00|2270.3|2264.3|2270.8|2264.8|2271|2265|2267|2261|221
1686934800000|2023-06-16 17:00:00|2271|2265|2274.3|2263.8|2277.8|2269.8|2267.5|2261.5|150
1687132800000|2023-06-19 00:00:00|2269|2263|2269|2263|2271.8|2265.8|2268.5|2262.5|106
1687136400000|2023-06-19 01:00:00|2268.5|2262.5|2259.8|2253.8|2268.5|2262.5|2252.5|2246.5|900
1687140000000|2023-06-19 02:00:00|2260|2254|2253.8|2247.8|2260|2254|2253.3|2247.3|165
1687143600000|2023-06-19 03:00:00|2254|2248|2257.3|2251.3|2257.5|2251.5|2252|2246|145
1687147200000|2023-06-19 04:00:00|2257|2251|2261.8|2255.8|2272.5|2266.5|2252.8|2246.8|227
1687150800000|2023-06-19 05:00:00|2261.5|2255.5|2262|2256|2264.8|2258.8|2259.8|2253.8|271
1687154400000|2023-06-19 06:00:00|2261.8|2255.8|2263.8|2257.8|2265.5|2259.5|2256.3|2250.3|382
1687158000000|2023-06-19 07:00:00|2264|2258|2267.5|2261.5|2267.8|2261.8|2257|2251|372
1687161600000|2023-06-19 08:00:00|2267.8|2261.8|2265.5|2259.5|2275.3|2269.3|2265.3|2259.3|313
1687165200000|2023-06-19 09:00:00|2265.8|2259.8|2240|2234|2267.5|2261.5|2239.3|2233.3|520
1687168800000|2023-06-19 10:00:00|2239.8|2233.8|2241.3|2235.3|2246|2240|2239.8|2233.8|364
1687172400000|2023-06-19 11:00:00|2241.5|2235.5|2244.3|2238.3|2245.5|2239.5|2235.5|2229.5|477
1687176000000|2023-06-19 12:00:00|2244.5|2238.5|2245.5|2239.5|2250.5|2244.5|2243.3|2237.3|333
1687179600000|2023-06-19 13:00:00|2245.8|2239.8|2242.5|2236.5|2247.3|2241.3|2241.3|2235.3|596
1687183200000|2023-06-19 14:00:00|2242.3|2236.3|2241.5|2235.5|2246|2240|2240|2234|263
1687186800000|2023-06-19 15:00:00|2241.3|2235.3|2242.3|2236.3|2245.8|2239.8|2240.5|2234.5|308
1687190400000|2023-06-19 16:00:00|2242|2236|2239.8|2233.8|2243.3|2237.3|2238.5|2232.5|90
1687194000000|2023-06-19 17:00:00|2240|2234|2242.3|2231.8|2242.5|2235|2238.5|2230.5|71
1687219200000|2023-06-20 00:00:00|2243.9|2237.9|2242|2236|2244|2238|2241.5|2235.5|51
1687222800000|2023-06-20 01:00:00|2241.8|2235.8|2237.8|2231.8|2244.9|2238.9|2234.8|2228.8|249
1687226400000|2023-06-20 02:00:00|2237.5|2231.5|2243.3|2237.3|2243.8|2237.8|2234|2228|249
1687230000000|2023-06-20 03:00:00|2243|2237|2244|2238|2245.8|2239.8|2243|2237|87
1687233600000|2023-06-20 04:00:00|2243.8|2237.8|2243.3|2237.3|2244.3|2238.3|2242.5|2236.5|29
1687237200000|2023-06-20 05:00:00|2243|2237|2245|2239|2246|2240|2241|2235|172
1687240800000|2023-06-20 06:00:00|2245.3|2239.3|2246.8|2240.8|2251.5|2245.5|2241.8|2235.8|570
1687244400000|2023-06-20 07:00:00|2246.9|2240.9|2244.3|2238.3|2248|2242|2240.8|2234.8|451
1687248000000|2023-06-20 08:00:00|2244.5|2238.5|2237|2231|2247|2241|2236|2230|388
1687251600000|2023-06-20 09:00:00|2236.8|2230.8|2229.3|2223.3|2237.5|2231.5|2229|2223|395
1687255200000|2023-06-20 10:00:00|2229|2223|2230.8|2224.8|2231.5|2225.5|2226.5|2220.5|267
1687258800000|2023-06-20 11:00:00|2231|2225|2231.3|2225.3|2235.8|2229.8|2230.3|2224.3|372
1687262400000|2023-06-20 12:00:00|2230.8|2224.8|2233.8|2227.8|2236.8|2230.8|2227.4|2221.4|557
1687266000000|2023-06-20 13:00:00|2233.5|2227.5|2236.3|2230.3|2241|2235|2230.3|2224.3|856
1687269600000|2023-06-20 14:00:00|2236.5|2230.5|2238.8|2232.8|2239.5|2233.5|2233.5|2227.5|645
1687273200000|2023-06-20 15:00:00|2239|2233|2236.3|2230.3|2241.5|2235.5|2231.3|2225.3|706
1687276800000|2023-06-20 16:00:00|2236.5|2230.5|2236.8|2230.8|2237.5|2231.5|2235.8|2229.8|166
1687280400000|2023-06-20 17:00:00|2236.5|2230.5|2237|2226.5|2237.3|2230.8|2233.5|2226|98
1687305600000|2023-06-21 00:00:00|2234.1|2228.1|2237.5|2231.5|2240.5|2234.5|2234.1|2228.1|64
1687309200000|2023-06-21 01:00:00|2237.3|2231.3|2238.3|2232.3|2239.5|2233.5|2231.8|2225.8|284
1687312800000|2023-06-21 02:00:00|2238|2232|2236.3|2230.3|2241.5|2235.5|2235.3|2229.3|238
1687316400000|2023-06-21 03:00:00|2236.5|2230.5|2238|2232|2238.3|2232.3|2234.8|2228.8|120
1687320000000|2023-06-21 04:00:00|2237.8|2231.8|2239.5|2233.5|2240.5|2234.5|2237.8|2231.8|42
1687323600000|2023-06-21 05:00:00|2239.3|2233.3|2234|2228|2240.5|2234.5|2232.5|2226.5|203
1687327200000|2023-06-21 06:00:00|2234.3|2228.3|2223.8|2217.8|2235.5|2229.5|2222.3|2216.3|562
1687330800000|2023-06-21 07:00:00|2224|2218|2219.3|2213.3|2227.8|2221.8|2217|2211|413
1687334400000|2023-06-21 08:00:00|2219|2213|2217|2211|2221.3|2215.3|2216.8|2210.8|244
1687338000000|2023-06-21 09:00:00|2217.3|2211.3|2214.5|2208.5|2219.8|2213.8|2213.3|2207.3|282
1687341600000|2023-06-21 10:00:00|2214.3|2208.3|2204.8|2198.8|2215|2209|2204|2198|293
1687345200000|2023-06-21 11:00:00|2205|2199|2207.8|2201.8|2215.5|2209.5|2205|2199|338
1687348800000|2023-06-21 12:00:00|2208|2202|2211.8|2205.8|2213|2207|2205.3|2199.3|480
1687352400000|2023-06-21 13:00:00|2212|2206|2210.3|2204.3|2213.8|2207.8|2207.8|2201.8|670
1687356000000|2023-06-21 14:00:00|2210.5|2204.5|2219.5|2213.5|2220|2214|2208|2202|578
1687359600000|2023-06-21 15:00:00|2219.8|2213.8|2228.5|2222.5|2229.8|2223.8|2218.8|2212.8|607
1687363200000|2023-06-21 16:00:00|2228.3|2222.3|2235.8|2229.8|2243.1|2237.1|2227.8|2221.8|471
1687366800000|2023-06-21 17:00:00|2236|2230|2241.8|2231.3|2242.3|2234.5|2235.5|2229.5|114
1687392000000|2023-06-22 00:00:00|2235.5|2229.5|2232.3|2226.3|2237.9|2231.9|2230.8|2224.8|33
1687395600000|2023-06-22 01:00:00|2232|2226|2231.8|2225.8|2234.5|2228.5|2230.3|2224.3|56
1687399200000|2023-06-22 02:00:00|2232|2226|2235.3|2229.3|2235.8|2229.8|2231.5|2225.5|51
1687402800000|2023-06-22 03:00:00|2235|2229|2231.3|2225.3|2235|2229|2231|2225|20
1687406400000|2023-06-22 04:00:00|2231|2225|2228.5|2222.5|2231|2225|2228.5|2222.5|25
1687410000000|2023-06-22 05:00:00|2228.8|2222.8|2228.8|2222.8|2230.8|2224.8|2225.8|2219.8|144
1687413600000|2023-06-22 06:00:00|2229|2223|2235.8|2229.8|2237.8|2231.8|2229|2223|244
1687417200000|2023-06-22 07:00:00|2235.5|2229.5|2236|2230|2237.8|2231.8|2229|2223|538
1687420800000|2023-06-22 08:00:00|2236.3|2230.3|2245.3|2239.3|2249|2243|2236.3|2230.3|664
1687424400000|2023-06-22 09:00:00|2245.5|2239.5|2241.5|2235.5|2245.8|2239.8|2237.3|2231.3|356
1687428000000|2023-06-22 10:00:00|2241.3|2235.3|2235.8|2229.8|2242.8|2236.8|2234|2228|199
1687431600000|2023-06-22 11:00:00|2235.5|2229.5|2235.3|2229.3|2237.5|2231.5|2229.8|2223.8|470
1687435200000|2023-06-22 12:00:00|2235|2229|2232|2226|2236.5|2230.5|2229.5|2223.5|486
1687438800000|2023-06-22 13:00:00|2231.8|2225.8|2238.4|2232.4|2242.4|2236.4|2225.5|2219.5|598
1687442400000|2023-06-22 14:00:00|2238.3|2232.3|2216|2210|2240|2234|2211.8|2205.8|603
1687446000000|2023-06-22 15:00:00|2216.1|2210.1|2204.3|2198.3|2217.5|2211.5|2199.8|2193.8|823
1687449600000|2023-06-22 16:00:00|2204|2198|2208|2202|2208.3|2202.3|2203.3|2197.3|187
1687453200000|2023-06-22 17:00:00|2207.8|2201.8|2208.3|2197.8|2208.5|2202|2202.4|2196.3|123
1687478400000|2023-06-23 00:00:00|2210|2204|2210.5|2204.5|2212.5|2206.5|2209|2203|110
1687482000000|2023-06-23 01:00:00|2210.8|2204.8|2206.8|2200.8|2211|2205|2205.3|2199.3|162
1687485600000|2023-06-23 02:00:00|2206.5|2200.5|2207.5|2201.5|2209.8|2203.8|2205.5|2199.5|171
1687489200000|2023-06-23 03:00:00|2207.8|2201.8|2205|2199|2208.3|2202.3|2203.8|2197.8|75
1687492800000|2023-06-23 04:00:00|2205.3|2199.3|2206|2200|2207|2201|2203.5|2197.5|68
1687496400000|2023-06-23 05:00:00|2206.3|2200.3|2207|2201|2208.5|2202.5|2205|2199|138
1687500000000|2023-06-23 06:00:00|2207.3|2201.3|2206.8|2200.8|2208.5|2202.5|2205|2199|180
1687503600000|2023-06-23 07:00:00|2206.5|2200.5|2187.5|2181.5|2209.1|2203.1|2184.5|2178.5|661
1687507200000|2023-06-23 08:00:00|2187.3|2181.3|2180.3|2174.3|2188.3|2182.3|2175.3|2169.3|531
1687510800000|2023-06-23 09:00:00|2180.5|2174.5|2169.8|2163.8|2181.8|2175.8|2168.3|2162.3|572
1687514400000|2023-06-23 10:00:00|2170|2164|2178.3|2172.3|2182.3|2176.3|2170|2164|568
1687518000000|2023-06-23 11:00:00|2178|2172|2176.3|2170.3|2189.8|2183.8|2175.5|2169.5|543
1687521600000|2023-06-23 12:00:00|2176|2170|2172.5|2166.5|2177|2171|2167|2161|654
1687525200000|2023-06-23 13:00:00|2172.3|2166.3|2176|2170|2183.5|2177.5|2169.8|2163.8|741
1687528800000|2023-06-23 14:00:00|2175.8|2169.8|2172.5|2166.5|2178.8|2172.8|2170|2164|594
1687532400000|2023-06-23 15:00:00|2172.3|2166.3|2180.3|2174.3|2180.3|2174.3|2167.3|2161.3|602
1687536000000|2023-06-23 16:00:00|2180|2174|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|190
1687539600000|2023-06-23 17:00:00|2179.8|2173.8|2177.5|2167|2180|2174|2172.9|2166.5|156
1687737600000|2023-06-26 00:00:00|2185.5|2179.5|2189|2183|2190.5|2184.5|2183.5|2177.5|142
1687741200000|2023-06-26 01:00:00|2189.3|2183.3|2188.8|2182.8|2190.8|2184.8|2178.1|2172.1|780
1687744800000|2023-06-26 02:00:00|2188.5|2182.5|2187.8|2181.8|2191.8|2185.8|2186.8|2180.8|207
1687748400000|2023-06-26 03:00:00|2188|2182|2185.5|2179.5|2191.5|2185.5|2185.5|2179.5|121
1687752000000|2023-06-26 04:00:00|2185.8|2179.8|2183.5|2177.5|2186.5|2180.5|2181|2175|76
1687755600000|2023-06-26 05:00:00|2183.3|2177.3|2181.5|2175.5|2185.8|2179.8|2176|2170|280
1687759200000|2023-06-26 06:00:00|2181|2175|2181.5|2175.5|2185|2179|2174|2168|307
1687762800000|2023-06-26 07:00:00|2181.8|2175.8|2175|2169|2183.3|2177.3|2169.5|2163.5|482
1687766400000|2023-06-26 08:00:00|2174.8|2168.8|2165.8|2159.8|2177.8|2171.8|2165.5|2159.5|433
1687770000000|2023-06-26 09:00:00|2165.5|2159.5|2165.8|2159.8|2168.8|2162.8|2162.5|2156.5|313
1687773600000|2023-06-26 10:00:00|2165.5|2159.5|2162.3|2156.3|2167|2161|2162.3|2156.3|231
1687777200000|2023-06-26 11:00:00|2162.5|2156.5|2158.3|2152.3|2162.5|2156.5|2148.8|2142.3|555
1687780800000|2023-06-26 12:00:00|2158.5|2152.5|2156|2150|2161.3|2155.3|2152|2146|437
1687784400000|2023-06-26 13:00:00|2157.3|2151.3|2155|2149|2161.3|2155.3|2150.3|2144.3|1054
1687788000000|2023-06-26 14:00:00|2154.8|2148.8|2149.3|2143.3|2156.3|2150.3|2145.3|2139.3|643
1687791600000|2023-06-26 15:00:00|2149.5|2143.5|2151.5|2145.5|2158|2152|2148.5|2142.5|615
1687795200000|2023-06-26 16:00:00|2151.8|2145.8|2150.3|2144.3|2152.3|2146.3|2149|2143|129
1687798800000|2023-06-26 17:00:00|2150|2144|2152.3|2141.8|2152.5|2145.3|2147|2139|168
1687824000000|2023-06-27 00:00:00|2153.6|2147.6|2153.8|2147.8|2157.3|2151.3|2151.3|2145.3|115
1687827600000|2023-06-27 01:00:00|2153.5|2147.5|2167.3|2161.3|2169.5|2163.5|2152.8|2146.8|432
1687831200000|2023-06-27 02:00:00|2167|2161|2175.3|2169.3|2175.3|2169.3|2166|2160|327
1687834800000|2023-06-27 03:00:00|2175.5|2169.5|2173|2167|2178|2172|2172|2166|353
1687838400000|2023-06-27 04:00:00|2172.8|2166.8|2172.5|2166.5|2176.5|2170.5|2171|2165|95
1687842000000|2023-06-27 05:00:00|2172.3|2166.3|2179.5|2173.5|2180|2174|2170.5|2164.5|388
1687845600000|2023-06-27 06:00:00|2179.3|2173.3|2176.5|2170.5|2179.8|2173.8|2172.8|2166.8|306
1687849200000|2023-06-27 07:00:00|2176.6|2170.6|2183|2177|2186.3|2180.3|2169.8|2163.8|506
1687852800000|2023-06-27 08:00:00|2183.3|2177.3|2186|2180|2189.5|2183.5|2179.3|2173.3|645
1687856400000|2023-06-27 09:00:00|2185.8|2179.8|2186.8|2180.8|2189.5|2183.5|2181.5|2175.5|433
1687860000000|2023-06-27 10:00:00|2187|2181|2192.3|2186.3|2193.3|2187.3|2184.5|2178.5|381
1687863600000|2023-06-27 11:00:00|2192|2186|2192.5|2186.5|2197|2191|2190.3|2184.3|532
1687867200000|2023-06-27 12:00:00|2192.8|2186.8|2196.3|2190.3|2198.5|2192.5|2190.3|2184.3|591
1687870800000|2023-06-27 13:00:00|2196.5|2190.5|2197.5|2191.5|2201.5|2195.5|2192|2186|874
1687874400000|2023-06-27 14:00:00|2196.8|2190.8|2204.3|2198.3|2204.8|2198.8|2194.3|2188.3|684
1687878000000|2023-06-27 15:00:00|2204.5|2198.5|2195|2189|2204.8|2198.8|2193|2187|616
1687881600000|2023-06-27 16:00:00|2195.3|2189.3|2197|2191|2200.5|2194.5|2194.8|2188.8|261
1687885200000|2023-06-27 17:00:00|2197.3|2191.3|2198.3|2187.8|2198.3|2191.8|2194.8|2186.8|123
1687910400000|2023-06-28 00:00:00|2192.8|2186.8|2192.5|2186.5|2194.1|2188.1|2189.4|2183.4|95
1687914000000|2023-06-28 01:00:00|2192.8|2186.8|2191.3|2185.3|2198|2192|2189|2183|402
1687917600000|2023-06-28 02:00:00|2191.5|2185.5|2189.3|2183.3|2193|2187|2185|2179|212
1687921200000|2023-06-28 03:00:00|2189|2183|2184.3|2178.3|2190|2184|2184.3|2178.3|231
1687924800000|2023-06-28 04:00:00|2184.5|2178.5|2184.8|2178.8|2186|2180|2184.5|2178.5|18
1687928400000|2023-06-28 05:00:00|2185|2179|2188.3|2182.3|2191.3|2185.3|2185|2179|179
1687932000000|2023-06-28 06:00:00|2188.5|2182.5|2194.8|2188.8|2195.8|2189.8|2188.5|2182.5|475
1687935600000|2023-06-28 07:00:00|2194.5|2188.5|2214|2208|2214.8|2208.8|2193.1|2187.1|548
1687939200000|2023-06-28 08:00:00|2214.3|2208.3|2203.3|2197.3|2214.8|2208.8|2202.8|2196.8|527
1687942800000|2023-06-28 09:00:00|2203|2197|2195.8|2189.8|2205.5|2199.5|2194|2188|412
1687946400000|2023-06-28 10:00:00|2195.5|2189.5|2185.8|2179.8|2198.8|2192.8|2185|2179|331
1687950000000|2023-06-28 11:00:00|2185.5|2179.5|2186.5|2180.5|2192.3|2186.3|2185|2179|355
1687953600000|2023-06-28 12:00:00|2186.8|2180.8|2182.8|2176.8|2186.8|2180.8|2178.5|2172.5|418
1687957200000|2023-06-28 13:00:00|2182.5|2176.5|2169.8|2163.8|2182.5|2176.5|2166.3|2160.3|812
1687960800000|2023-06-28 14:00:00|2170.5|2164.5|2170.8|2164.8|2175.8|2169.8|2168.3|2162.3|504
1687964400000|2023-06-28 15:00:00|2171|2165|2176|2170|2179.3|2173.3|2171|2165|449
1687968000000|2023-06-28 16:00:00|2175.8|2169.8|2176.8|2170.8|2178.3|2172.3|2174|2168|195
1687971600000|2023-06-28 17:00:00|2177|2171|2180.5|2170|2181.5|2173.5|2176.5|2169|125
1687996800000|2023-06-29 00:00:00|2179|2173|2180.8|2174.8|2180.8|2174.8|2175.5|2169.5|79
1688000400000|2023-06-29 01:00:00|2180.5|2174.5|2179.8|2173.8|2186|2180|2178.3|2172.3|283
1688004000000|2023-06-29 02:00:00|2179.5|2173.5|2175|2169|2181.3|2175.3|2175|2169|131
1688007600000|2023-06-29 03:00:00|2174.8|2168.8|2174.3|2168.3|2176.3|2170.3|2172.3|2166.3|86
1688011200000|2023-06-29 04:00:00|2174|2168|2172|2166|2175.5|2169.5|2171.8|2165.8|37
1688014800000|2023-06-29 05:00:00|2171.8|2165.8|2170.3|2164.3|2172.3|2166.3|2168.8|2162.8|142
1688018400000|2023-06-29 06:00:00|2170.8|2164.8|2167.9|2161.9|2173|2167|2164.3|2158.3|397
1688022000000|2023-06-29 07:00:00|2168|2162|2169.5|2163.5|2173.3|2167.3|2164.3|2158.3|426
1688025600000|2023-06-29 08:00:00|2169.8|2163.8|2158.8|2152.8|2169.8|2163.8|2156.3|2150.3|540
1688029200000|2023-06-29 09:00:00|2158.5|2152.5|2154.3|2148.3|2158.8|2152.8|2153.8|2147.8|321
1688032800000|2023-06-29 10:00:00|2153.8|2147.8|2153|2147|2157.5|2151.5|2152.5|2146.5|283
1688036400000|2023-06-29 11:00:00|2152.8|2146.8|2153|2147|2161|2155|2151.3|2145.3|418
1688040000000|2023-06-29 12:00:00|2152.8|2146.8|2154.8|2148.8|2156.3|2150.3|2151.3|2145.3|404
1688043600000|2023-06-29 13:00:00|2155|2149|2157.3|2151.3|2162.3|2156.3|2154.5|2148.5|650
1688047200000|2023-06-29 14:00:00|2157|2151|2165.5|2159.5|2172.8|2166.8|2156.5|2150.5|905
1688050800000|2023-06-29 15:00:00|2165.3|2159.3|2163.5|2157.5|2166.5|2160.5|2160.5|2154.5|442
1688054400000|2023-06-29 16:00:00|2163.8|2157.8|2166.5|2160.5|2167.5|2161.5|2163.3|2157.3|148
1688058000000|2023-06-29 17:00:00|2167|2161|2167|2156.5|2167.5|2161.5|2164.4|2155.8|108
1688083200000|2023-06-30 00:00:00|2163.8|2157.8|2163|2157|2165.3|2159.3|2161.8|2155.8|87
1688086800000|2023-06-30 01:00:00|2162.8|2156.8|2170.3|2164.3|2170.3|2164.3|2160.5|2154.5|337
1688090400000|2023-06-30 02:00:00|2170|2164|2176.5|2170.5|2182.5|2176.5|2168.3|2162.3|345
1688094000000|2023-06-30 03:00:00|2176.8|2170.8|2173.8|2167.8|2177.8|2171.8|2172.5|2166.5|254
1688097600000|2023-06-30 04:00:00|2173.5|2167.5|2173|2167|2176.3|2170.3|2173|2167|45
1688101200000|2023-06-30 05:00:00|2172.8|2166.8|2170.5|2164.5|2174.5|2168.5|2166.8|2160.8|321
1688104800000|2023-06-30 06:00:00|2170.3|2164.3|2166|2160|2172|2166|2160|2154|496
1688108400000|2023-06-30 07:00:00|2166.3|2160.3|2156.5|2150.5|2166.3|2160.3|2154|2148|487
1688112000000|2023-06-30 08:00:00|2156.8|2150.8|2146.8|2140.8|2158|2152|2146.8|2140.8|479
1688115600000|2023-06-30 09:00:00|2146.5|2140.5|2145.8|2139.8|2148.8|2142.8|2142.3|2136.3|436
1688119200000|2023-06-30 10:00:00|2145.5|2139.5|2139|2133|2146.3|2140.3|2138.8|2132.8|378
1688122800000|2023-06-30 11:00:00|2138.8|2132.8|2143.4|2137.4|2144.8|2138.8|2137.3|2131.3|401
1688126400000|2023-06-30 12:00:00|2143.6|2137.6|2147.8|2141.8|2152|2146|2139.5|2133.5|635
1688130000000|2023-06-30 13:00:00|2147.3|2141.3|2149.5|2143.5|2157.5|2151.5|2147.3|2141.3|1005
1688133600000|2023-06-30 14:00:00|2149.8|2143.8|2159.3|2153.3|2166.3|2160.3|2149.5|2143.5|620
1688137200000|2023-06-30 15:00:00|2159|2153|2155|2149|2161.5|2155.5|2153|2147|635
1688140800000|2023-06-30 16:00:00|2154.8|2148.8|2160.8|2154.8|2161.3|2155.3|2151.5|2145.5|277
1688144400000|2023-06-30 17:00:00|2160.5|2154.5|2160.5|2150|2162|2156|2156.3|2149.3|105
1685404800000|2023-05-30 00:00:00|2237.5|2231.5|2237.3|2231.3|2242|2236|2232.5|2226.5|103
1685408400000|2023-05-30 01:00:00|2236.8|2230.8|2235.3|2229.3|2239|2233|2221.5|2215.5|845
1685412000000|2023-05-30 02:00:00|2235.8|2229.8|2227.3|2221.3|2237|2231|2225.5|2219.5|298
1685415600000|2023-05-30 03:00:00|2227.5|2221.5|2218.3|2212.3|2227.8|2221.8|2216.5|2210.5|159
1685419200000|2023-05-30 04:00:00|2218.5|2212.5|2220.8|2214.8|2220.8|2214.8|2218.3|2212.3|43
1685422800000|2023-05-30 05:00:00|2220.5|2214.5|2216.5|2210.5|2220.5|2214.5|2209.5|2203.5|445
1685426400000|2023-05-30 06:00:00|2216.8|2210.8|2223.8|2217.8|2224.3|2218.3|2213.5|2207.5|515
1685430000000|2023-05-30 07:00:00|2223.5|2217.5|2212.8|2206.8|2223.5|2217.5|2205.8|2199.8|568
1685433600000|2023-05-30 08:00:00|2213|2207|2207.8|2201.8|2214.5|2208.5|2204.3|2198.3|504
1685437200000|2023-05-30 09:00:00|2207.5|2201.5|2205.8|2199.8|2215.5|2209.5|2204.5|2198.5|387
1685440800000|2023-05-30 10:00:00|2205|2199|2218.3|2212.3|2218.8|2212.8|2201|2195|499
1685444400000|2023-05-30 11:00:00|2218|2212|2227.8|2221.8|2227.8|2221.8|2212.3|2206.3|486
1685448000000|2023-05-30 12:00:00|2228|2222|2226.3|2220.3|2235.8|2229.8|2224.1|2218.1|600
1685451600000|2023-05-30 13:00:00|2226|2220|2209.5|2203.5|2227.3|2221.3|2208.3|2202.3|932
1685455200000|2023-05-30 14:00:00|2209.3|2203.3|2217|2211|2228|2222|2208|2202|939
1685458800000|2023-05-30 15:00:00|2217.3|2211.3|2225.3|2219.3|2228.8|2222.8|2215|2209|609
1685462400000|2023-05-30 16:00:00|2225.5|2219.5|2228.5|2222.5|2228.5|2222.5|2224.5|2218.5|138
1685466000000|2023-05-30 17:00:00|2228.8|2222.8|2231|2220.5|2232|2224.3|2225.3|2219.3|165
1685491200000|2023-05-31 00:00:00|2229.6|2223.6|2227.5|2221.5|2229.9|2223.9|2224.6|2218.6|50
1685494800000|2023-05-31 01:00:00|2227.3|2221.3|2217.5|2211.5|2231|2225|2215.1|2209.1|652
1685498400000|2023-05-31 02:00:00|2217.3|2211.3|2212.3|2206.3|2218.8|2212.8|2204.5|2198.5|315
1685502000000|2023-05-31 03:00:00|2212|2206|2212.3|2206.3|2215.3|2209.3|2208.3|2202.3|96
1685505600000|2023-05-31 04:00:00|2212.5|2206.5|2214.8|2208.8|2215|2209|2212.5|2206.5|10
1685509200000|2023-05-31 05:00:00|2215|2209|2222.5|2216.5|2223|2217|2210.5|2204.5|382
1685512800000|2023-05-31 06:00:00|2222.3|2216.3|2222.5|2216.5|2228|2222|2216.8|2210.8|543
1685516400000|2023-05-31 07:00:00|2223.3|2217.3|2228.3|2222.3|2232.8|2226.8|2219.6|2213.6|597
1685520000000|2023-05-31 08:00:00|2228.5|2222.5|2234|2228|2242.8|2236.8|2227.5|2221.5|634
1685523600000|2023-05-31 09:00:00|2234.3|2228.3|2231.3|2225.3|2236.8|2230.8|2230.3|2224.3|379
1685527200000|2023-05-31 10:00:00|2231.5|2225.5|2220.8|2214.8|2231.5|2225.5|2220.5|2214.5|365
1685530800000|2023-05-31 11:00:00|2220.5|2214.5|2224.1|2218.1|2229.8|2223.8|2220.3|2214.3|431
1685534400000|2023-05-31 12:00:00|2224.6|2218.6|2234.8|2228.8|2236.5|2230.5|2223.8|2217.8|624
1685538000000|2023-05-31 13:00:00|2234.5|2228.5|2244.8|2238.8|2245|2239|2226|2220|1201
1685541600000|2023-05-31 14:00:00|2244.5|2238.5|2246.3|2240.3|2251.8|2245.8|2240.3|2234.3|1270
1685545200000|2023-05-31 15:00:00|2246.5|2240.5|2245.5|2239.5|2250.3|2244.3|2243.8|2237.8|684
1685548800000|2023-05-31 16:00:00|2245.8|2239.8|2247.5|2241.5|2248.3|2242.3|2243.5|2237.5|262
1685552400000|2023-05-31 17:00:00|2247.8|2241.8|2251.5|2241|2251.8|2245.8|2245|2239|128
1685577600000|2023-06-01 00:00:00|2246.8|2240.8|2246.3|2240.3|2251.6|2245.6|2244.3|2238.3|106
1685581200000|2023-06-01 01:00:00|2246|2240|2253.3|2247.3|2254|2248|2237.5|2231.5|599
1685584800000|2023-06-01 02:00:00|2253|2247|2254.5|2248.5|2258|2252|2247.8|2241.8|297
1685588400000|2023-06-01 03:00:00|2254.3|2248.3|2256.8|2250.8|2259.8|2253.8|2251|2245|258
1685592000000|2023-06-01 04:00:00|2256.5|2250.5|2256.3|2250.3|2257.8|2251.8|2256.3|2250.3|30
1685595600000|2023-06-01 05:00:00|2256.5|2250.5|2256.8|2250.8|2260|2254|2253.5|2247.5|362
1685599200000|2023-06-01 06:00:00|2256.5|2250.5|2259|2253|2259.8|2253.8|2253.3|2247.3|494
1685602800000|2023-06-01 07:00:00|2259.3|2253.3|2251.5|2245.5|2260|2254|2250|2244|569
1685606400000|2023-06-01 08:00:00|2251.3|2245.3|2257.5|2251.5|2259|2253|2250.8|2244.8|483
1685610000000|2023-06-01 09:00:00|2257.8|2251.8|2275|2269|2276.3|2270.3|2255.8|2249.8|449
1685613600000|2023-06-01 10:00:00|2275.3|2269.3|2272|2266|2275.3|2269.3|2269.5|2263.5|388
1685617200000|2023-06-01 11:00:00|2272.3|2266.3|2259|2253|2273.8|2267.8|2259|2253|407
1685620800000|2023-06-01 12:00:00|2260|2254|2263|2257|2265.3|2259.3|2255.3|2249.3|783
1685624400000|2023-06-01 13:00:00|2262.8|2256.8|2268.3|2262.3|2270.5|2264.5|2257.8|2251.8|870
1685628000000|2023-06-01 14:00:00|2268.8|2262.8|2272.5|2266.5|2274.3|2268.3|2262|2256|919
1685631600000|2023-06-01 15:00:00|2272.3|2266.3|2287.8|2281.8|2295|2289|2271|2265|1014
1685635200000|2023-06-01 16:00:00|2287.5|2281.5|2282|2276|2289.8|2283.8|2281.8|2275.8|223
1685638800000|2023-06-01 17:00:00|2282.8|2276.8|2275|2264.5|2285.5|2279.5|2274.8|2264.3|144
1685664000000|2023-06-02 00:00:00|2278.8|2272.8|2275.5|2269.5|2278.8|2272.8|2275.3|2269.3|91
1685667600000|2023-06-02 01:00:00|2276|2270|2282.3|2276.3|2286|2280|2271.8|2265.8|411
1685671200000|2023-06-02 02:00:00|2282|2276|2288.5|2282.5|2289|2283|2279.8|2273.8|263
1685674800000|2023-06-02 03:00:00|2288.8|2282.8|2289.5|2283.5|2292.3|2286.3|2287.5|2281.5|110
1685678400000|2023-06-02 04:00:00|2289.3|2283.3|2288|2282|2290|2284|2286.3|2280.3|36
1685682000000|2023-06-02 05:00:00|2287.8|2281.8|2296|2290|2297.5|2291.5|2285.5|2279.5|516
1685685600000|2023-06-02 06:00:00|2296.5|2290.5|2299.5|2293.5|2305.5|2299.5|2292.3|2286.3|550
1685689200000|2023-06-02 07:00:00|2299.3|2293.3|2311.3|2305.3|2313|2307|2298|2292|511
1685692800000|2023-06-02 08:00:00|2311.5|2305.5|2312|2306|2316.5|2310.5|2307.3|2301.3|558
1685696400000|2023-06-02 09:00:00|2312.3|2306.3|2313.5|2307.5|2317.3|2311.3|2307.5|2301.5|516
1685700000000|2023-06-02 10:00:00|2313.3|2307.3|2301.5|2295.5|2317|2311|2298.5|2292.5|505
1685703600000|2023-06-02 11:00:00|2301.8|2295.8|2289.5|2283.5|2302.5|2296.5|2286.5|2280.5|716
1685707200000|2023-06-02 12:00:00|2289.4|2283.4|2299.3|2293.3|2306.8|2300.8|2288.3|2282.3|915
1685710800000|2023-06-02 13:00:00|2299.5|2293.5|2280|2274|2299.5|2293.5|2276.3|2270.3|1444
1685714400000|2023-06-02 14:00:00|2279.8|2273.8|2272.3|2266.3|2286.8|2280.8|2267.3|2261.3|1511
1685718000000|2023-06-02 15:00:00|2272.5|2266.5|2265.3|2259.3|2273.5|2267.5|2259.8|2253.8|845
1685721600000|2023-06-02 16:00:00|2265.5|2259.5|2269|2263|2271.5|2265.5|2264.5|2258.5|245
1685725200000|2023-06-02 17:00:00|2268.8|2262.8|2271|2260.5|2271.3|2262.8|2265|2259|119
1685923200000|2023-06-05 00:00:00|2269.4|2263.4|2272.5|2266.5|2276.8|2270.8|2269.4|2263.4|102
1685926800000|2023-06-05 01:00:00|2272.3|2266.3|2259.5|2253.5|2272.3|2266.3|2255.8|2249.8|847
1685930400000|2023-06-05 02:00:00|2259.3|2253.3|2249.5|2243.5|2261.5|2255.5|2245.3|2239.3|596
1685934000000|2023-06-05 03:00:00|2249|2243|2243.3|2237.3|2254.3|2248.3|2240.8|2234.8|247
1685937600000|2023-06-05 04:00:00|2243.5|2237.5|2246|2240|2246.5|2240.5|2242.3|2236.3|75
1685941200000|2023-06-05 05:00:00|2245.8|2239.8|2243.5|2237.5|2245.8|2239.8|2236.8|2230.8|336
1685944800000|2023-06-05 06:00:00|2243.3|2237.3|2246.3|2240.3|2250|2244|2242.5|2236.5|610
1685948400000|2023-06-05 07:00:00|2246.5|2240.5|2252.8|2246.8|2258.5|2252.5|2246.5|2240.5|501
1685952000000|2023-06-05 08:00:00|2253|2247|2255.8|2249.8|2258.8|2252.8|2249.3|2243.3|478
1685955600000|2023-06-05 09:00:00|2255.5|2249.5|2261|2255|2264.5|2258.5|2254.8|2248.8|420
1685959200000|2023-06-05 10:00:00|2261.3|2255.3|2263.8|2257.8|2265.8|2259.8|2259.3|2253.3|288
1685962800000|2023-06-05 11:00:00|2263.5|2257.5|2255.8|2249.8|2267.5|2261.5|2248.8|2242.8|574
1685966400000|2023-06-05 12:00:00|2255.5|2249.5|2265.3|2259.3|2268.8|2262.8|2255.5|2249.5|539
1685970000000|2023-06-05 13:00:00|2265|2259|2249.5|2243.5|2265|2259|2249.5|2243.5|956
1685973600000|2023-06-05 14:00:00|2251.8|2245.8|2255|2249|2257.5|2251.5|2244.3|2238.3|1078
1685977200000|2023-06-05 15:00:00|2255.3|2249.3|2244.8|2238.8|2261|2255|2242|2236|775
1685980800000|2023-06-05 16:00:00|2244.5|2238.5|2244|2238|2251.3|2245.3|2243.8|2237.8|299
1685984400000|2023-06-05 17:00:00|2244.3|2238.3|2245.5|2235|2247.1|2241.1|2241.3|2233.5|136
1686009600000|2023-06-06 00:00:00|2241.1|2235.1|2238.8|2232.8|2241.3|2235.3|2238|2232|58
1686013200000|2023-06-06 01:00:00|2239|2233|2230.5|2224.5|2242.9|2236.9|2230.3|2224.3|466
1686016800000|2023-06-06 02:00:00|2230.8|2224.8|2244.3|2238.3|2249|2243|2230.8|2224.8|403
1686020400000|2023-06-06 03:00:00|2244|2238|2238.8|2232.8|2244|2238|2238.5|2232.5|162
1686024000000|2023-06-06 04:00:00|2238.5|2232.5|2239.8|2233.8|2241|2235|2237.8|2231.8|108
1686027600000|2023-06-06 05:00:00|2240|2234|2238.5|2232.5|2245|2239|2237.3|2231.3|298
1686031200000|2023-06-06 06:00:00|2238.8|2232.8|2237.5|2231.5|2241.5|2235.5|2234.3|2228.3|408
1686034800000|2023-06-06 07:00:00|2237.3|2231.3|2227.3|2221.3|2237.5|2231.5|2224.3|2218.3|649
1686038400000|2023-06-06 08:00:00|2227.5|2221.5|2221.8|2215.8|2231|2225|2217|2211|606
1686042000000|2023-06-06 09:00:00|2221.5|2215.5|2226.3|2220.3|2230.5|2224.5|2221|2215|413
1686045600000|2023-06-06 10:00:00|2226|2220|2219.3|2213.3|2226.5|2220.5|2219|2213|397
1686049200000|2023-06-06 11:00:00|2219|2213|2222|2216|2223.3|2217.3|2218.8|2212.8|475
1686052800000|2023-06-06 12:00:00|2221.8|2215.8|2220.8|2214.8|2225.8|2219.8|2219.3|2213.3|598
1686056400000|2023-06-06 13:00:00|2220.5|2214.5|2216.5|2210.5|2228.8|2222.8|2213|2207|1152
1686060000000|2023-06-06 14:00:00|2216.3|2210.3|2216|2210|2220|2214|2209.8|2203.8|744
1686063600000|2023-06-06 15:00:00|2216.3|2210.3|2217.5|2211.5|2223.8|2217.8|2211.1|2205.1|843
1686067200000|2023-06-06 16:00:00|2217.8|2211.8|2213.9|2207.9|2220.3|2214.3|2212.9|2206.9|409
1686070800000|2023-06-06 17:00:00|2213.8|2207.8|2211.5|2201|2217.5|2211.5|2208.5|2201|264
1686096000000|2023-06-07 00:00:00|2214.3|2208.3|2222.5|2216.5|2222.5|2216.5|2211.4|2205.4|163
1686099600000|2023-06-07 01:00:00|2222.3|2216.3|2234.3|2228.3|2236|2230|2221.8|2215.8|937
1686103200000|2023-06-07 02:00:00|2234.5|2228.5|2233|2227|2235.3|2229.3|2226.8|2220.8|255
1686106800000|2023-06-07 03:00:00|2232.8|2226.8|2226|2220|2232.8|2226.8|2223.3|2217.3|249
1686110400000|2023-06-07 04:00:00|2226.3|2220.3|2228.8|2222.8|2229|2223|2226|2220|37
1686114000000|2023-06-07 05:00:00|2228.5|2222.5|2224|2218|2228.5|2222.5|2223.8|2217.8|195
1686117600000|2023-06-07 06:00:00|2224.3|2218.3|2223.3|2217.3|2226.5|2220.5|2215.3|2209.3|350
1686121200000|2023-06-07 07:00:00|2223|2217|2219|2213|2226.3|2220.3|2217.5|2211.5|503
1686124800000|2023-06-07 08:00:00|2219.3|2213.3|2234.5|2228.5|2234.8|2228.8|2219|2213|635
1686128400000|2023-06-07 09:00:00|2234.3|2228.3|2219.3|2213.3|2234.5|2228.5|2217.3|2211.3|435
1686132000000|2023-06-07 10:00:00|2219.5|2213.5|2216.5|2210.5|2223.3|2217.3|2215.3|2209.3|304
1686135600000|2023-06-07 11:00:00|2216.8|2210.8|2217.8|2211.8|2221.3|2215.3|2214.3|2208.3|344
1686139200000|2023-06-07 12:00:00|2218|2212|2212.5|2206.5|2225.4|2219.4|2211.5|2205.5|512
1686142800000|2023-06-07 13:00:00|2212.3|2206.3|2230.3|2224.3|2231.5|2225.5|2211.5|2205.5|1095
1686146400000|2023-06-07 14:00:00|2230|2224|2225|2219|2231.8|2225.8|2215|2209|1014
1686150000000|2023-06-07 15:00:00|2225.3|2219.3|2223.5|2217.5|2226.8|2220.8|2218.8|2212.8|639
1686153600000|2023-06-07 16:00:00|2223.3|2217.3|2218.3|2212.3|2224.5|2218.5|2217.3|2211.3|401
1686157200000|2023-06-07 17:00:00|2218|2212|2218|2207.5|2220.9|2214.9|2212.5|2205.8|217
1686182400000|2023-06-08 00:00:00|2218.1|2212.1|2217.8|2211.8|2220.3|2214.3|2216.1|2210.1|67
1686186000000|2023-06-08 01:00:00|2218|2212|2221.3|2215.3|2226.5|2220.5|2213.6|2207.6|427
1686189600000|2023-06-08 02:00:00|2221.5|2215.5|2220|2214|2226.8|2220.8|2219|2213|137
1686193200000|2023-06-08 03:00:00|2220.5|2214.5|2217.8|2211.8|2222.5|2216.5|2216.5|2210.5|121
1686196800000|2023-06-08 04:00:00|2217.5|2211.5|2217|2211|2218|2212|2215.5|2209.5|21
1686200400000|2023-06-08 05:00:00|2216.8|2210.8|2223|2217|2224.8|2218.8|2216.8|2210.8|633
1686204000000|2023-06-08 06:00:00|2222.8|2216.8|2231|2225|2235.5|2229.5|2220.3|2214.3|595
1686207600000|2023-06-08 07:00:00|2230.8|2224.8|2233.8|2227.8|2235.3|2229.3|2226.3|2220.3|515
1686211200000|2023-06-08 08:00:00|2233.5|2227.5|2237|2231|2239|2233|2228.5|2222.5|588
1686214800000|2023-06-08 09:00:00|2236.8|2230.8|2236.8|2230.8|2238.5|2232.5|2232.3|2226.3|430
1686218400000|2023-06-08 10:00:00|2237|2231|2236|2230|2242|2236|2234.8|2228.8|302
1686222000000|2023-06-08 11:00:00|2235.8|2229.8|2231.3|2225.3|2241.3|2235.3|2229.3|2223.3|522
1686225600000|2023-06-08 12:00:00|2231.5|2225.5|2233.3|2227.3|2235.3|2229.3|2229.3|2223.3|599
1686229200000|2023-06-08 13:00:00|2233|2227|2242|2236|2244.3|2238.3|2232.5|2226.5|996
1686232800000|2023-06-08 14:00:00|2242.3|2236.3|2257.5|2251.5|2261|2255|2242.3|2236.3|871
1686236400000|2023-06-08 15:00:00|2257.8|2251.8|2249.8|2243.8|2260.5|2254.5|2249.5|2243.5|692
1686240000000|2023-06-08 16:00:00|2249.5|2243.5|2259.5|2253.5|2260.5|2254.5|2249.3|2243.3|320
1686243600000|2023-06-08 17:00:00|2259.8|2253.8|2267|2256.5|2267.5|2259.8|2258.8|2252.8|169
1686268800000|2023-06-09 00:00:00|2261.5|2255.5|2256|2250|2263|2257|2255.8|2249.8|89
1686272400000|2023-06-09 01:00:00|2256.3|2250.3|2256.8|2250.8|2260|2254|2254.3|2248.3|375
1686276000000|2023-06-09 02:00:00|2257|2251|2260.8|2254.8|2260.8|2254.8|2252.5|2246.5|172
1686279600000|2023-06-09 03:00:00|2260.5|2254.5|2261.5|2255.5|2266.3|2260.3|2260.3|2254.3|139
1686283200000|2023-06-09 04:00:00|2261.3|2255.3|2261.8|2255.8|2263.3|2257.3|2261|2255|33
1686286800000|2023-06-09 05:00:00|2262.5|2256.5|2264.5|2258.5|2266.8|2260.8|2261|2255|262
1686290400000|2023-06-09 06:00:00|2264.8|2258.8|2270.5|2264.5|2271.8|2265.8|2262.3|2256.3|327
1686294000000|2023-06-09 07:00:00|2270.8|2264.8|2282.8|2276.8|2287.5|2281.5|2270.8|2264.8|770
1686297600000|2023-06-09 08:00:00|2282.5|2276.5|2269.3|2263.3|2282.8|2276.8|2268.5|2262.5|506
1686301200000|2023-06-09 09:00:00|2269|2263|2255.8|2249.8|2272.3|2266.3|2255|2249|420
1686304800000|2023-06-09 10:00:00|2256|2250|2260.3|2254.3|2261|2255|2255.3|2249.3|356
1686308400000|2023-06-09 11:00:00|2260.5|2254.5|2266.6|2260.6|2271.3|2265.3|2260|2254|463
1686312000000|2023-06-09 12:00:00|2266.9|2260.9|2265.3|2259.3|2273|2267|2263.5|2257.5|632
1686315600000|2023-06-09 13:00:00|2265|2259|2270.5|2264.5|2272|2266|2259.3|2253.3|773
1686319200000|2023-06-09 14:00:00|2271|2265|2265.1|2259.1|2280.8|2274.8|2263.6|2257.6|912
1686322800000|2023-06-09 15:00:00|2265|2259|2268|2262|2272.8|2266.8|2263|2257|586
1686326400000|2023-06-09 16:00:00|2267.8|2261.8|2265|2259|2268|2262|2262.5|2256.5|284
1686330000000|2023-06-09 17:00:00|2265.3|2259.3|2267.8|2257.3|2267.8|2260.3|2263.5|2255.8|205
1686528000000|2023-06-12 00:00:00|2263.6|2257.6|2269|2263|2269.8|2263.8|2262.4|2256.4|60
1686531600000|2023-06-12 01:00:00|2268.8|2262.8|2251.8|2245.8|2268.8|2262.8|2249.8|2243.8|966
1686535200000|2023-06-12 02:00:00|2251.3|2245.3|2247.5|2241.5|2255|2249|2244.3|2238.3|979
1686538800000|2023-06-12 03:00:00|2247.3|2241.3|2246|2240|2248|2242|2244.5|2238.5|198
1686542400000|2023-06-12 04:00:00|2245.8|2239.8|2247|2241|2247.8|2241.8|2244.5|2238.5|47
1686546000000|2023-06-12 05:00:00|2247.3|2241.3|2242.5|2236.5|2251.8|2245.8|2242|2236|326
1686549600000|2023-06-12 06:00:00|2242.8|2236.8|2243.3|2237.3|2246.3|2240.3|2239.5|2233.5|398
1686553200000|2023-06-12 07:00:00|2243|2237|2232|2226|2244.5|2238.5|2229.4|2223.4|412
1686556800000|2023-06-12 08:00:00|2232.3|2226.3|2231|2225|2237|2231|2229.5|2223.5|348
1686560400000|2023-06-12 09:00:00|2231.3|2225.3|2235.5|2229.5|2237.3|2231.3|2228.8|2222.8|369
1686564000000|2023-06-12 10:00:00|2235.3|2229.3|2240.8|2234.8|2240.8|2234.8|2231.8|2225.8|337
1686567600000|2023-06-12 11:00:00|2240.5|2234.5|2234.8|2228.8|2242|2236|2234.5|2228.5|394
1686571200000|2023-06-12 12:00:00|2234.3|2228.3|2237.5|2231.5|2239.8|2233.8|2231.8|2225.8|447
1686574800000|2023-06-12 13:00:00|2237.3|2231.3|2232|2226|2238.3|2232.3|2227.3|2221.3|828
1686578400000|2023-06-12 14:00:00|2231.5|2225.5|2231.5|2225.5|2237|2231|2228.8|2222.8|535
1686582000000|2023-06-12 15:00:00|2231.3|2225.3|2229.3|2223.3|2238.9|2232.9|2226.8|2220.8|484
1686585600000|2023-06-12 16:00:00|2229|2223|2228.5|2222.5|2231.3|2225.3|2227.8|2221.8|120
1686589200000|2023-06-12 17:00:00|2228.8|2222.8|2228.3|2217.8|2229.5|2222.8|2225|2217.3|129
1686614400000|2023-06-13 00:00:00|2229.5|2223.5|2230.5|2224.5|2232|2226|2229.5|2223.5|61
1686618000000|2023-06-13 01:00:00|2230.8|2224.8|2233.3|2227.3|2234.3|2228.3|2229.6|2223.6|251
1686621600000|2023-06-13 02:00:00|2233.5|2227.5|2239|2233|2240|2234|2228.3|2222.3|170
1686625200000|2023-06-13 03:00:00|2238.8|2232.8|2239.8|2233.8|2239.8|2233.8|2235.3|2229.3|110
1686628800000|2023-06-13 04:00:00|2240|2234|2238.8|2232.8|2240.5|2234.5|2238.3|2232.3|62
1686632400000|2023-06-13 05:00:00|2239|2233|2238.3|2232.3|2240|2234|2233.8|2227.8|248
1686636000000|2023-06-13 06:00:00|2238.5|2232.5|2238.5|2232.5|2242.8|2236.8|2235|2229|1026
1686639600000|2023-06-13 07:00:00|2238.3|2232.3|2240|2234|2241|2235|2235|2229|510
1686643200000|2023-06-13 08:00:00|2239.8|2233.8|2237.5|2231.5|2240|2234|2230|2224|435
1686646800000|2023-06-13 09:00:00|2237.3|2231.3|2236.5|2230.5|2242.5|2236.5|2236.5|2230.5|291
1686650400000|2023-06-13 10:00:00|2236.3|2230.3|2234|2228|2240|2234|2233.3|2227.3|182
1686654000000|2023-06-13 11:00:00|2234.3|2228.3|2238.1|2232.1|2241.8|2235.8|2233.8|2227.8|401
1686657600000|2023-06-13 12:00:00|2238.3|2232.3|2243.4|2237.4|2250.3|2244.3|2237.6|2231.6|1013
1686661200000|2023-06-13 13:00:00|2243.5|2237.5|2245.3|2239.3|2251.8|2245.8|2243.5|2237.5|1234
1686664800000|2023-06-13 14:00:00|2245.4|2239.4|2245.1|2239.1|2246.9|2240.9|2241.5|2235.5|963
1686668400000|2023-06-13 15:00:00|2245.3|2239.3|2234.3|2228.3|2247.1|2241.1|2233.5|2227.5|623
1686672000000|2023-06-13 16:00:00|2233.8|2227.8|2236.3|2230.3|2238.5|2232.5|2233.8|2227.8|157
1686675600000|2023-06-13 17:00:00|2236.5|2230.5|2237.5|2227|2237.5|2230.5|2234|2226.3|85
1686700800000|2023-06-14 00:00:00|2236.9|2230.9|2236.5|2230.5|2240.1|2234.1|2235.1|2229.1|54
1686704400000|2023-06-14 01:00:00|2236.3|2230.3|2245.8|2239.8|2245.8|2239.8|2234.8|2228.8|327
1686708000000|2023-06-14 02:00:00|2246|2240|2251.5|2245.5|2252.8|2246.8|2244.3|2238.3|267
1686711600000|2023-06-14 03:00:00|2252|2246|2252|2246|2253.8|2247.8|2250.3|2244.3|151
1686715200000|2023-06-14 04:00:00|2251.8|2245.8|2250.5|2244.5|2252.3|2246.3|2250.3|2244.3|23
1686718800000|2023-06-14 05:00:00|2250.3|2244.3|2246.3|2240.3|2252.8|2246.8|2246.3|2240.3|464
1686722400000|2023-06-14 06:00:00|2246|2240|2250.3|2244.3|2252.5|2246.5|2241.8|2235.8|401
1686726000000|2023-06-14 07:00:00|2250.5|2244.5|2250.8|2244.8|2252|2246|2243.5|2237.5|392
1686729600000|2023-06-14 08:00:00|2250.5|2244.5|2237.3|2231.3|2254.5|2248.5|2237.3|2231.3|420
1686733200000|2023-06-14 09:00:00|2237.5|2231.5|2245.3|2239.3|2250.8|2244.8|2235.3|2229.3|531
1686736800000|2023-06-14 10:00:00|2245|2239|2245.5|2239.5|2249|2243|2244.5|2238.5|315
1686740400000|2023-06-14 11:00:00|2245.8|2239.8|2244.8|2238.8|2247.5|2241.5|2239|2233|394
1686744000000|2023-06-14 12:00:00|2245|2239|2247.5|2241.5|2254.6|2248.6|2243.5|2237.5|547
1686747600000|2023-06-14 13:00:00|2247.3|2241.3|2251.3|2245.3|2259.5|2253.5|2247.3|2241.3|923
1686751200000|2023-06-14 14:00:00|2251|2245|2262.5|2256.5|2265|2259|2247.3|2241.3|635
1686754800000|2023-06-14 15:00:00|2262.8|2256.8|2257.3|2251.3|2265.3|2259.3|2252|2246|750
1686758400000|2023-06-14 16:00:00|2256.8|2250.8|2256.8|2250.8|2259|2253|2255.8|2249.8|146
1686762000000|2023-06-14 17:00:00|2256.5|2250.5|2258.5|2248|2261|2254.5|2254.5|2242.8|89
1686787200000|2023-06-15 00:00:00|2254|2247.9|2245.5|2239.5|2254.1|2248.1|2245|2239|61
1686790800000|2023-06-15 01:00:00|2245.3|2239.3|2224|2218|2245.3|2239.3|2224|2218|663
1686794400000|2023-06-15 02:00:00|2223.8|2217.8|2228.5|2222.5|2229.3|2223.3|2219.5|2213.5|251
1686798000000|2023-06-15 03:00:00|2228.3|2222.3|2230.3|2224.3|2232|2226|2226.8|2220.8|94
1686801600000|2023-06-15 04:00:00|2230|2224|2228.3|2222.3|2230|2224|2224.8|2218.8|102
1686805200000|2023-06-15 05:00:00|2227.5|2221.5|2240.3|2234.3|2241.3|2235.3|2226.8|2220.8|406
1686808800000|2023-06-15 06:00:00|2240|2234|2240.5|2234.5|2247.8|2241.8|2237|2231|450
1686812400000|2023-06-15 07:00:00|2240|2234|2227.5|2221.5|2240|2234|2222.3|2216.3|436
1686816000000|2023-06-15 08:00:00|2227.8|2221.8|2226.3|2220.3|2233.3|2227.3|2225.8|2219.8|336
1686819600000|2023-06-15 09:00:00|2226|2220|2240|2234|2245.5|2239.5|2225.5|2219.5|403
1686823200000|2023-06-15 10:00:00|2240.3|2234.3|2239.5|2233.5|2241|2235|2235.3|2229.3|257
1686826800000|2023-06-15 11:00:00|2239.8|2233.8|2238.6|2232.6|2241.3|2235.3|2234|2228|358
1686830400000|2023-06-15 12:00:00|2238.5|2232.5|2241|2235|2245|2239|2238.3|2232.3|557
1686834000000|2023-06-15 13:00:00|2241.3|2235.3|2246.3|2240.3|2248.5|2242.5|2240.3|2234.3|967
1686837600000|2023-06-15 14:00:00|2246.8|2240.8|2252|2246|2255.6|2249.6|2242.8|2236.8|839
1686841200000|2023-06-15 15:00:00|2252.3|2246.3|2254|2248|2255.5|2249.5|2248.3|2242.3|519
1686844800000|2023-06-15 16:00:00|2253.8|2247.8|2254.5|2248.5|2257|2251|2253.5|2247.5|219
1686848400000|2023-06-15 17:00:00|2254.3|2248.3|2254.8|2244.3|2255.5|2248.8|2250.8|2243.8|161
1686873600000|2023-06-16 00:00:00|2259.8|2253.8|2257|2251|2260|2254|2256|2250|110
1686877200000|2023-06-16 01:00:00|2257.3|2251.3|2264|2258|2264.8|2258.8|2255.3|2249.3|351
1686880800000|2023-06-16 02:00:00|2263.8|2257.8|2275.8|2269.8|2275.8|2269.8|2259.8|2253.8|243
1686884400000|2023-06-16 03:00:00|2275.3|2269.3|2277.8|2271.8|2282.5|2276.5|2274.8|2268.8|316
1686888000000|2023-06-16 04:00:00|2277.5|2271.5|2279.5|2273.5|2279.8|2273.8|2275.5|2269.5|109
1686891600000|2023-06-16 05:00:00|2279.3|2273.3|2283.3|2277.3|2285.5|2279.5|2278.3|2272.3|225
1686895200000|2023-06-16 06:00:00|2283.5|2277.5|2283.3|2277.3|2285.8|2279.8|2278.8|2272.8|450
1686898800000|2023-06-16 07:00:00|2282.5|2276.5|2293|2287|2295|2289|2280.3|2274.3|579
1686902400000|2023-06-16 08:00:00|2293.3|2287.3|2280.5|2274.5|2297.3|2291.3|2277.8|2271.8|651
1686906000000|2023-06-16 09:00:00|2280.3|2274.3|2275.5|2269.5|2281.5|2275.5|2271.8|2265.8|338
1686909600000|2023-06-16 10:00:00|2275.3|2269.3|2272.6|2266.6|2279.5|2273.5|2271.5|2265.5|355
1686913200000|2023-06-16 11:00:00|2272.9|2266.9|2271.5|2265.5|2275|2269|2268.8|2262.8|484
1686916800000|2023-06-16 12:00:00|2271.3|2265.3|2277.3|2271.3|2279.8|2273.8|2270.3|2264.3|501
1686920400000|2023-06-16 13:00:00|2277|2271|2281|2275|2281.8|2275.8|2268.8|2262.8|792
1686924000000|2023-06-16 14:00:00|2281.3|2275.3|2269|2263|2286.3|2280.3|2266.3|2260.3|925
1686927600000|2023-06-16 15:00:00|2268.8|2262.8|2270.5|2264.5|2275.8|2269.8|2267|2261|681
1686931200000|2023-06-16 16:00:00|2270.3|2264.3|2270.8|2264.8|2271|2265|2267|2261|221
1686934800000|2023-06-16 17:00:00|2271|2265|2274.3|2263.8|2277.8|2269.8|2267.5|2261.5|150
1687132800000|2023-06-19 00:00:00|2269|2263|2269|2263|2271.8|2265.8|2268.5|2262.5|106
1687136400000|2023-06-19 01:00:00|2268.5|2262.5|2259.8|2253.8|2268.5|2262.5|2252.5|2246.5|900
1687140000000|2023-06-19 02:00:00|2260|2254|2253.8|2247.8|2260|2254|2253.3|2247.3|165
1687143600000|2023-06-19 03:00:00|2254|2248|2257.3|2251.3|2257.5|2251.5|2252|2246|145
1687147200000|2023-06-19 04:00:00|2257|2251|2261.8|2255.8|2272.5|2266.5|2252.8|2246.8|227
1687150800000|2023-06-19 05:00:00|2261.5|2255.5|2262|2256|2264.8|2258.8|2259.8|2253.8|271
1687154400000|2023-06-19 06:00:00|2261.8|2255.8|2263.8|2257.8|2265.5|2259.5|2256.3|2250.3|382
1687158000000|2023-06-19 07:00:00|2264|2258|2267.5|2261.5|2267.8|2261.8|2257|2251|372
1687161600000|2023-06-19 08:00:00|2267.8|2261.8|2265.5|2259.5|2275.3|2269.3|2265.3|2259.3|313
1687165200000|2023-06-19 09:00:00|2265.8|2259.8|2240|2234|2267.5|2261.5|2239.3|2233.3|520
1687168800000|2023-06-19 10:00:00|2239.8|2233.8|2241.3|2235.3|2246|2240|2239.8|2233.8|364
1687172400000|2023-06-19 11:00:00|2241.5|2235.5|2244.3|2238.3|2245.5|2239.5|2235.5|2229.5|477
1687176000000|2023-06-19 12:00:00|2244.5|2238.5|2245.5|2239.5|2250.5|2244.5|2243.3|2237.3|333
1687179600000|2023-06-19 13:00:00|2245.8|2239.8|2242.5|2236.5|2247.3|2241.3|2241.3|2235.3|596
1687183200000|2023-06-19 14:00:00|2242.3|2236.3|2241.5|2235.5|2246|2240|2240|2234|263
1687186800000|2023-06-19 15:00:00|2241.3|2235.3|2242.3|2236.3|2245.8|2239.8|2240.5|2234.5|308
1687190400000|2023-06-19 16:00:00|2242|2236|2239.8|2233.8|2243.3|2237.3|2238.5|2232.5|90
1687194000000|2023-06-19 17:00:00|2240|2234|2242.3|2231.8|2242.5|2235|2238.5|2230.5|71
1687219200000|2023-06-20 00:00:00|2243.9|2237.9|2242|2236|2244|2238|2241.5|2235.5|51
1687222800000|2023-06-20 01:00:00|2241.8|2235.8|2237.8|2231.8|2244.9|2238.9|2234.8|2228.8|249
1687226400000|2023-06-20 02:00:00|2237.5|2231.5|2243.3|2237.3|2243.8|2237.8|2234|2228|249
1687230000000|2023-06-20 03:00:00|2243|2237|2244|2238|2245.8|2239.8|2243|2237|87
1687233600000|2023-06-20 04:00:00|2243.8|2237.8|2243.3|2237.3|2244.3|2238.3|2242.5|2236.5|29
1687237200000|2023-06-20 05:00:00|2243|2237|2245|2239|2246|2240|2241|2235|172
1687240800000|2023-06-20 06:00:00|2245.3|2239.3|2246.8|2240.8|2251.5|2245.5|2241.8|2235.8|570
1687244400000|2023-06-20 07:00:00|2246.9|2240.9|2244.3|2238.3|2248|2242|2240.8|2234.8|451
1687248000000|2023-06-20 08:00:00|2244.5|2238.5|2237|2231|2247|2241|2236|2230|388
1687251600000|2023-06-20 09:00:00|2236.8|2230.8|2229.3|2223.3|2237.5|2231.5|2229|2223|395
1687255200000|2023-06-20 10:00:00|2229|2223|2230.8|2224.8|2231.5|2225.5|2226.5|2220.5|267
1687258800000|2023-06-20 11:00:00|2231|2225|2231.3|2225.3|2235.8|2229.8|2230.3|2224.3|372
1687262400000|2023-06-20 12:00:00|2230.8|2224.8|2233.8|2227.8|2236.8|2230.8|2227.4|2221.4|557
1687266000000|2023-06-20 13:00:00|2233.5|2227.5|2236.3|2230.3|2241|2235|2230.3|2224.3|856
1687269600000|2023-06-20 14:00:00|2236.5|2230.5|2238.8|2232.8|2239.5|2233.5|2233.5|2227.5|645
1687273200000|2023-06-20 15:00:00|2239|2233|2236.3|2230.3|2241.5|2235.5|2231.3|2225.3|706
1687276800000|2023-06-20 16:00:00|2236.5|2230.5|2236.8|2230.8|2237.5|2231.5|2235.8|2229.8|166
1687280400000|2023-06-20 17:00:00|2236.5|2230.5|2237|2226.5|2237.3|2230.8|2233.5|2226|98
1687305600000|2023-06-21 00:00:00|2234.1|2228.1|2237.5|2231.5|2240.5|2234.5|2234.1|2228.1|64
1687309200000|2023-06-21 01:00:00|2237.3|2231.3|2238.3|2232.3|2239.5|2233.5|2231.8|2225.8|284
1687312800000|2023-06-21 02:00:00|2238|2232|2236.3|2230.3|2241.5|2235.5|2235.3|2229.3|238
1687316400000|2023-06-21 03:00:00|2236.5|2230.5|2238|2232|2238.3|2232.3|2234.8|2228.8|120
1687320000000|2023-06-21 04:00:00|2237.8|2231.8|2239.5|2233.5|2240.5|2234.5|2237.8|2231.8|42
1687323600000|2023-06-21 05:00:00|2239.3|2233.3|2234|2228|2240.5|2234.5|2232.5|2226.5|203
1687327200000|2023-06-21 06:00:00|2234.3|2228.3|2223.8|2217.8|2235.5|2229.5|2222.3|2216.3|562
1687330800000|2023-06-21 07:00:00|2224|2218|2219.3|2213.3|2227.8|2221.8|2217|2211|413
1687334400000|2023-06-21 08:00:00|2219|2213|2217|2211|2221.3|2215.3|2216.8|2210.8|244
1687338000000|2023-06-21 09:00:00|2217.3|2211.3|2214.5|2208.5|2219.8|2213.8|2213.3|2207.3|282
1687341600000|2023-06-21 10:00:00|2214.3|2208.3|2204.8|2198.8|2215|2209|2204|2198|293
1687345200000|2023-06-21 11:00:00|2205|2199|2207.8|2201.8|2215.5|2209.5|2205|2199|338
1687348800000|2023-06-21 12:00:00|2208|2202|2211.8|2205.8|2213|2207|2205.3|2199.3|480
1687352400000|2023-06-21 13:00:00|2212|2206|2210.3|2204.3|2213.8|2207.8|2207.8|2201.8|670
1687356000000|2023-06-21 14:00:00|2210.5|2204.5|2219.5|2213.5|2220|2214|2208|2202|578
1687359600000|2023-06-21 15:00:00|2219.8|2213.8|2228.5|2222.5|2229.8|2223.8|2218.8|2212.8|607
1687363200000|2023-06-21 16:00:00|2228.3|2222.3|2235.8|2229.8|2243.1|2237.1|2227.8|2221.8|471
1687366800000|2023-06-21 17:00:00|2236|2230|2241.8|2231.3|2242.3|2234.5|2235.5|2229.5|114
1687392000000|2023-06-22 00:00:00|2235.5|2229.5|2232.3|2226.3|2237.9|2231.9|2230.8|2224.8|33
1687395600000|2023-06-22 01:00:00|2232|2226|2231.8|2225.8|2234.5|2228.5|2230.3|2224.3|56
1687399200000|2023-06-22 02:00:00|2232|2226|2235.3|2229.3|2235.8|2229.8|2231.5|2225.5|51
1687402800000|2023-06-22 03:00:00|2235|2229|2231.3|2225.3|2235|2229|2231|2225|20
1687406400000|2023-06-22 04:00:00|2231|2225|2228.5|2222.5|2231|2225|2228.5|2222.5|25
1687410000000|2023-06-22 05:00:00|2228.8|2222.8|2228.8|2222.8|2230.8|2224.8|2225.8|2219.8|144
1687413600000|2023-06-22 06:00:00|2229|2223|2235.8|2229.8|2237.8|2231.8|2229|2223|244
1687417200000|2023-06-22 07:00:00|2235.5|2229.5|2236|2230|2237.8|2231.8|2229|2223|538
1687420800000|2023-06-22 08:00:00|2236.3|2230.3|2245.3|2239.3|2249|2243|2236.3|2230.3|664
1687424400000|2023-06-22 09:00:00|2245.5|2239.5|2241.5|2235.5|2245.8|2239.8|2237.3|2231.3|356
1687428000000|2023-06-22 10:00:00|2241.3|2235.3|2235.8|2229.8|2242.8|2236.8|2234|2228|199
1687431600000|2023-06-22 11:00:00|2235.5|2229.5|2235.3|2229.3|2237.5|2231.5|2229.8|2223.8|470
1687435200000|2023-06-22 12:00:00|2235|2229|2232|2226|2236.5|2230.5|2229.5|2223.5|486
1687438800000|2023-06-22 13:00:00|2231.8|2225.8|2238.4|2232.4|2242.4|2236.4|2225.5|2219.5|598
1687442400000|2023-06-22 14:00:00|2238.3|2232.3|2216|2210|2240|2234|2211.8|2205.8|603
1687446000000|2023-06-22 15:00:00|2216.1|2210.1|2204.3|2198.3|2217.5|2211.5|2199.8|2193.8|823
1687449600000|2023-06-22 16:00:00|2204|2198|2208|2202|2208.3|2202.3|2203.3|2197.3|187
1687453200000|2023-06-22 17:00:00|2207.8|2201.8|2208.3|2197.8|2208.5|2202|2202.4|2196.3|123
1687478400000|2023-06-23 00:00:00|2210|2204|2210.5|2204.5|2212.5|2206.5|2209|2203|110
1687482000000|2023-06-23 01:00:00|2210.8|2204.8|2206.8|2200.8|2211|2205|2205.3|2199.3|162
1687485600000|2023-06-23 02:00:00|2206.5|2200.5|2207.5|2201.5|2209.8|2203.8|2205.5|2199.5|171
1687489200000|2023-06-23 03:00:00|2207.8|2201.8|2205|2199|2208.3|2202.3|2203.8|2197.8|75
1687492800000|2023-06-23 04:00:00|2205.3|2199.3|2206|2200|2207|2201|2203.5|2197.5|68
1687496400000|2023-06-23 05:00:00|2206.3|2200.3|2207|2201|2208.5|2202.5|2205|2199|138
1687500000000|2023-06-23 06:00:00|2207.3|2201.3|2206.8|2200.8|2208.5|2202.5|2205|2199|180
1687503600000|2023-06-23 07:00:00|2206.5|2200.5|2187.5|2181.5|2209.1|2203.1|2184.5|2178.5|661
1687507200000|2023-06-23 08:00:00|2187.3|2181.3|2180.3|2174.3|2188.3|2182.3|2175.3|2169.3|531
1687510800000|2023-06-23 09:00:00|2180.5|2174.5|2169.8|2163.8|2181.8|2175.8|2168.3|2162.3|572
1687514400000|2023-06-23 10:00:00|2170|2164|2178.3|2172.3|2182.3|2176.3|2170|2164|568
1687518000000|2023-06-23 11:00:00|2178|2172|2176.3|2170.3|2189.8|2183.8|2175.5|2169.5|543
1687521600000|2023-06-23 12:00:00|2176|2170|2172.5|2166.5|2177|2171|2167|2161|654
1687525200000|2023-06-23 13:00:00|2172.3|2166.3|2176|2170|2183.5|2177.5|2169.8|2163.8|741
1687528800000|2023-06-23 14:00:00|2175.8|2169.8|2172.5|2166.5|2178.8|2172.8|2170|2164|594
1687532400000|2023-06-23 15:00:00|2172.3|2166.3|2180.3|2174.3|2180.3|2174.3|2167.3|2161.3|602
1687536000000|2023-06-23 16:00:00|2180|2174|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|190
1687539600000|2023-06-23 17:00:00|2179.8|2173.8|2177.5|2167|2180|2174|2172.9|2166.5|156
1687737600000|2023-06-26 00:00:00|2185.5|2179.5|2189|2183|2190.5|2184.5|2183.5|2177.5|142
1687741200000|2023-06-26 01:00:00|2189.3|2183.3|2188.8|2182.8|2190.8|2184.8|2178.1|2172.1|780
1687744800000|2023-06-26 02:00:00|2188.5|2182.5|2187.8|2181.8|2191.8|2185.8|2186.8|2180.8|207
1687748400000|2023-06-26 03:00:00|2188|2182|2185.5|2179.5|2191.5|2185.5|2185.5|2179.5|121
1687752000000|2023-06-26 04:00:00|2185.8|2179.8|2183.5|2177.5|2186.5|2180.5|2181|2175|76
1687755600000|2023-06-26 05:00:00|2183.3|2177.3|2181.5|2175.5|2185.8|2179.8|2176|2170|280
1687759200000|2023-06-26 06:00:00|2181|2175|2181.5|2175.5|2185|2179|2174|2168|307
1687762800000|2023-06-26 07:00:00|2181.8|2175.8|2175|2169|2183.3|2177.3|2169.5|2163.5|482
1687766400000|2023-06-26 08:00:00|2174.8|2168.8|2165.8|2159.8|2177.8|2171.8|2165.5|2159.5|433
1687770000000|2023-06-26 09:00:00|2165.5|2159.5|2165.8|2159.8|2168.8|2162.8|2162.5|2156.5|313
1687773600000|2023-06-26 10:00:00|2165.5|2159.5|2162.3|2156.3|2167|2161|2162.3|2156.3|231
1687777200000|2023-06-26 11:00:00|2162.5|2156.5|2158.3|2152.3|2162.5|2156.5|2148.8|2142.3|555
1687780800000|2023-06-26 12:00:00|2158.5|2152.5|2156|2150|2161.3|2155.3|2152|2146|437
1687784400000|2023-06-26 13:00:00|2157.3|2151.3|2155|2149|2161.3|2155.3|2150.3|2144.3|1054
1687788000000|2023-06-26 14:00:00|2154.8|2148.8|2149.3|2143.3|2156.3|2150.3|2145.3|2139.3|643
1687791600000|2023-06-26 15:00:00|2149.5|2143.5|2151.5|2145.5|2158|2152|2148.5|2142.5|615
1687795200000|2023-06-26 16:00:00|2151.8|2145.8|2150.3|2144.3|2152.3|2146.3|2149|2143|129
1687798800000|2023-06-26 17:00:00|2150|2144|2152.3|2141.8|2152.5|2145.3|2147|2139|168
1687824000000|2023-06-27 00:00:00|2153.6|2147.6|2153.8|2147.8|2157.3|2151.3|2151.3|2145.3|115
1687827600000|2023-06-27 01:00:00|2153.5|2147.5|2167.3|2161.3|2169.5|2163.5|2152.8|2146.8|432
1687831200000|2023-06-27 02:00:00|2167|2161|2175.3|2169.3|2175.3|2169.3|2166|2160|327
1687834800000|2023-06-27 03:00:00|2175.5|2169.5|2173|2167|2178|2172|2172|2166|353
1687838400000|2023-06-27 04:00:00|2172.8|2166.8|2172.5|2166.5|2176.5|2170.5|2171|2165|95
1687842000000|2023-06-27 05:00:00|2172.3|2166.3|2179.5|2173.5|2180|2174|2170.5|2164.5|388
1687845600000|2023-06-27 06:00:00|2179.3|2173.3|2176.5|2170.5|2179.8|2173.8|2172.8|2166.8|306
1687849200000|2023-06-27 07:00:00|2176.6|2170.6|2183|2177|2186.3|2180.3|2169.8|2163.8|506
1687852800000|2023-06-27 08:00:00|2183.3|2177.3|2186|2180|2189.5|2183.5|2179.3|2173.3|645
1687856400000|2023-06-27 09:00:00|2185.8|2179.8|2186.8|2180.8|2189.5|2183.5|2181.5|2175.5|433
1687860000000|2023-06-27 10:00:00|2187|2181|2192.3|2186.3|2193.3|2187.3|2184.5|2178.5|381
1687863600000|2023-06-27 11:00:00|2192|2186|2192.5|2186.5|2197|2191|2190.3|2184.3|532
1687867200000|2023-06-27 12:00:00|2192.8|2186.8|2196.3|2190.3|2198.5|2192.5|2190.3|2184.3|591
1687870800000|2023-06-27 13:00:00|2196.5|2190.5|2197.5|2191.5|2201.5|2195.5|2192|2186|874
1687874400000|2023-06-27 14:00:00|2196.8|2190.8|2204.3|2198.3|2204.8|2198.8|2194.3|2188.3|684
1687878000000|2023-06-27 15:00:00|2204.5|2198.5|2195|2189|2204.8|2198.8|2193|2187|616
1687881600000|2023-06-27 16:00:00|2195.3|2189.3|2197|2191|2200.5|2194.5|2194.8|2188.8|261
1687885200000|2023-06-27 17:00:00|2197.3|2191.3|2198.3|2187.8|2198.3|2191.8|2194.8|2186.8|123
1687910400000|2023-06-28 00:00:00|2192.8|2186.8|2192.5|2186.5|2194.1|2188.1|2189.4|2183.4|95
1687914000000|2023-06-28 01:00:00|2192.8|2186.8|2191.3|2185.3|2198|2192|2189|2183|402
1687917600000|2023-06-28 02:00:00|2191.5|2185.5|2189.3|2183.3|2193|2187|2185|2179|212
1687921200000|2023-06-28 03:00:00|2189|2183|2184.3|2178.3|2190|2184|2184.3|2178.3|231
1687924800000|2023-06-28 04:00:00|2184.5|2178.5|2184.8|2178.8|2186|2180|2184.5|2178.5|18
1687928400000|2023-06-28 05:00:00|2185|2179|2188.3|2182.3|2191.3|2185.3|2185|2179|179
1687932000000|2023-06-28 06:00:00|2188.5|2182.5|2194.8|2188.8|2195.8|2189.8|2188.5|2182.5|475
1687935600000|2023-06-28 07:00:00|2194.5|2188.5|2214|2208|2214.8|2208.8|2193.1|2187.1|548
1687939200000|2023-06-28 08:00:00|2214.3|2208.3|2203.3|2197.3|2214.8|2208.8|2202.8|2196.8|527
1687942800000|2023-06-28 09:00:00|2203|2197|2195.8|2189.8|2205.5|2199.5|2194|2188|412
1687946400000|2023-06-28 10:00:00|2195.5|2189.5|2185.8|2179.8|2198.8|2192.8|2185|2179|331
1687950000000|2023-06-28 11:00:00|2185.5|2179.5|2186.5|2180.5|2192.3|2186.3|2185|2179|355
1687953600000|2023-06-28 12:00:00|2186.8|2180.8|2182.8|2176.8|2186.8|2180.8|2178.5|2172.5|418
1687957200000|2023-06-28 13:00:00|2182.5|2176.5|2169.8|2163.8|2182.5|2176.5|2166.3|2160.3|812
1687960800000|2023-06-28 14:00:00|2170.5|2164.5|2170.8|2164.8|2175.8|2169.8|2168.3|2162.3|504
1687964400000|2023-06-28 15:00:00|2171|2165|2176|2170|2179.3|2173.3|2171|2165|449
1687968000000|2023-06-28 16:00:00|2175.8|2169.8|2176.8|2170.8|2178.3|2172.3|2174|2168|195
1687971600000|2023-06-28 17:00:00|2177|2171|2180.5|2170|2181.5|2173.5|2176.5|2169|125
1687996800000|2023-06-29 00:00:00|2179|2173|2180.8|2174.8|2180.8|2174.8|2175.5|2169.5|79
1688000400000|2023-06-29 01:00:00|2180.5|2174.5|2179.8|2173.8|2186|2180|2178.3|2172.3|283
1688004000000|2023-06-29 02:00:00|2179.5|2173.5|2175|2169|2181.3|2175.3|2175|2169|131
1688007600000|2023-06-29 03:00:00|2174.8|2168.8|2174.3|2168.3|2176.3|2170.3|2172.3|2166.3|86
1688011200000|2023-06-29 04:00:00|2174|2168|2172|2166|2175.5|2169.5|2171.8|2165.8|37
1688014800000|2023-06-29 05:00:00|2171.8|2165.8|2170.3|2164.3|2172.3|2166.3|2168.8|2162.8|142
1688018400000|2023-06-29 06:00:00|2170.8|2164.8|2167.9|2161.9|2173|2167|2164.3|2158.3|397
1688022000000|2023-06-29 07:00:00|2168|2162|2169.5|2163.5|2173.3|2167.3|2164.3|2158.3|426
1688025600000|2023-06-29 08:00:00|2169.8|2163.8|2158.8|2152.8|2169.8|2163.8|2156.3|2150.3|540
1688029200000|2023-06-29 09:00:00|2158.5|2152.5|2154.3|2148.3|2158.8|2152.8|2153.8|2147.8|321
1688032800000|2023-06-29 10:00:00|2153.8|2147.8|2153|2147|2157.5|2151.5|2152.5|2146.5|283
1688036400000|2023-06-29 11:00:00|2152.8|2146.8|2153|2147|2161|2155|2151.3|2145.3|418
1688040000000|2023-06-29 12:00:00|2152.8|2146.8|2154.8|2148.8|2156.3|2150.3|2151.3|2145.3|404
1688043600000|2023-06-29 13:00:00|2155|2149|2157.3|2151.3|2162.3|2156.3|2154.5|2148.5|650
1688047200000|2023-06-29 14:00:00|2157|2151|2165.5|2159.5|2172.8|2166.8|2156.5|2150.5|905
1688050800000|2023-06-29 15:00:00|2165.3|2159.3|2163.5|2157.5|2166.5|2160.5|2160.5|2154.5|442
1688054400000|2023-06-29 16:00:00|2163.8|2157.8|2166.5|2160.5|2167.5|2161.5|2163.3|2157.3|148
1688058000000|2023-06-29 17:00:00|2167|2161|2167|2156.5|2167.5|2161.5|2164.4|2155.8|108
1688083200000|2023-06-30 00:00:00|2163.8|2157.8|2163|2157|2165.3|2159.3|2161.8|2155.8|87
1688086800000|2023-06-30 01:00:00|2162.8|2156.8|2170.3|2164.3|2170.3|2164.3|2160.5|2154.5|337
1688090400000|2023-06-30 02:00:00|2170|2164|2176.5|2170.5|2182.5|2176.5|2168.3|2162.3|345
1688094000000|2023-06-30 03:00:00|2176.8|2170.8|2173.8|2167.8|2177.8|2171.8|2172.5|2166.5|254
1688097600000|2023-06-30 04:00:00|2173.5|2167.5|2173|2167|2176.3|2170.3|2173|2167|45
1688101200000|2023-06-30 05:00:00|2172.8|2166.8|2170.5|2164.5|2174.5|2168.5|2166.8|2160.8|321
1688104800000|2023-06-30 06:00:00|2170.3|2164.3|2166|2160|2172|2166|2160|2154|496
1688108400000|2023-06-30 07:00:00|2166.3|2160.3|2156.5|2150.5|2166.3|2160.3|2154|2148|487
1688112000000|2023-06-30 08:00:00|2156.8|2150.8|2146.8|2140.8|2158|2152|2146.8|2140.8|479
1688115600000|2023-06-30 09:00:00|2146.5|2140.5|2145.8|2139.8|2148.8|2142.8|2142.3|2136.3|436
1688119200000|2023-06-30 10:00:00|2145.5|2139.5|2139|2133|2146.3|2140.3|2138.8|2132.8|378
1688122800000|2023-06-30 11:00:00|2138.8|2132.8|2143.4|2137.4|2144.8|2138.8|2137.3|2131.3|401
1688126400000|2023-06-30 12:00:00|2143.6|2137.6|2147.8|2141.8|2152|2146|2139.5|2133.5|635
1688130000000|2023-06-30 13:00:00|2147.3|2141.3|2149.5|2143.5|2157.5|2151.5|2147.3|2141.3|1005
1688133600000|2023-06-30 14:00:00|2149.8|2143.8|2159.3|2153.3|2166.3|2160.3|2149.5|2143.5|620
1688137200000|2023-06-30 15:00:00|2159|2153|2155|2149|2161.5|2155.5|2153|2147|635
1688140800000|2023-06-30 16:00:00|2154.8|2148.8|2160.8|2154.8|2161.3|2155.3|2151.5|2145.5|277
1688144400000|2023-06-30 17:00:00|2160.5|2154.5|2160.5|2150|2162|2156|2156.3|2149.3|105
1688342400000|2023-07-03 00:00:00|2160|2154|2161.8|2155.8|2162.9|2156.9|2159.9|2153.9|67
1688346000000|2023-07-03 01:00:00|2161.5|2155.5|2164|2158|2172.8|2166.8|2155.3|2149.3|929
1688349600000|2023-07-03 02:00:00|2164.3|2158.3|2168.3|2162.3|2168.3|2162.3|2162.3|2156.3|473
1688353200000|2023-07-03 03:00:00|2168|2162|2168.5|2162.5|2170.3|2164.3|2167.5|2161.5|176
1688356800000|2023-07-03 04:00:00|2168.8|2162.8|2170.3|2164.3|2170.5|2164.5|2168.5|2162.5|45
1688360400000|2023-07-03 05:00:00|2170|2164|2174.5|2168.5|2174.5|2168.5|2165|2159|375
1688364000000|2023-07-03 06:00:00|2174.8|2168.8|2167.6|2161.6|2175.5|2169.5|2167.6|2161.6|220
1688367600000|2023-07-03 07:00:00|2167.5|2161.5|2150.5|2144.5|2168.3|2162.3|2148.8|2142.8|538
1688371200000|2023-07-03 08:00:00|2150.3|2144.3|2147.8|2141.8|2153.3|2147.3|2143.3|2137.3|414
1688374800000|2023-07-03 09:00:00|2147.3|2141.3|2144|2138|2148|2142|2143.3|2137.3|287
1688378400000|2023-07-03 10:00:00|2143.8|2137.8|2147.8|2141.8|2151.8|2145.8|2143|2137|198
1688382000000|2023-07-03 11:00:00|2148|2142|2154.6|2148.6|2158.1|2152.1|2147.8|2141.8|373
1688385600000|2023-07-03 12:00:00|2154.4|2148.4|2156.3|2150.3|2156.8|2150.8|2150.4|2144.4|332
1688389200000|2023-07-03 13:00:00|2156.5|2150.5|2151.5|2145.5|2165.8|2159.8|2150.3|2144.3|826
1688392800000|2023-07-03 14:00:00|2152.8|2146.8|2161.8|2155.8|2163.3|2157.3|2151.5|2145.5|536
1688396400000|2023-07-03 15:00:00|2161.5|2155.5|2160.5|2154.5|2165|2159|2156.8|2150.8|514
1688400000000|2023-07-03 16:00:00|2160.8|2154.8|2162.5|2156.5|2163|2157|2160.5|2154.5|174
1688403600000|2023-07-03 17:00:00|2162.3|2156.3|2166.8|2156.3|2167.5|2159.9|2162.3|2155.8|115
1688428800000|2023-07-04 00:00:00|2164.5|2158.5|2165.5|2159.5|2165.8|2159.8|2163.3|2157.3|66
1688432400000|2023-07-04 01:00:00|2165.3|2159.3|2161|2155|2168.5|2162.5|2160.3|2154.3|388
1688436000000|2023-07-04 02:00:00|2161.3|2155.3|2156|2150|2162.3|2156.3|2155.5|2149.5|359
1688439600000|2023-07-04 03:00:00|2156.3|2150.3|2156.3|2150.3|2158|2152|2154.5|2148.5|148
1688443200000|2023-07-04 04:00:00|2156.8|2150.8|2158|2152|2159.5|2153.5|2156.5|2150.5|39
1688446800000|2023-07-04 05:00:00|2158.3|2152.3|2156.5|2150.5|2158.3|2152.3|2152.5|2146.5|388
1688450400000|2023-07-04 06:00:00|2156.8|2150.8|2170.3|2164.3|2170.3|2164.3|2154.8|2148.8|448
1688454000000|2023-07-04 07:00:00|2168.6|2162.6|2156.5|2150.5|2168.9|2162.9|2156|2150|299
1688457600000|2023-07-04 08:00:00|2156.8|2150.8|2158|2152|2159|2153|2154.3|2148.3|245
1688461200000|2023-07-04 09:00:00|2157.8|2151.8|2156.5|2150.5|2158|2152|2153.5|2147.5|197
1688464800000|2023-07-04 10:00:00|2156.3|2150.3|2157|2151|2159|2153|2155.5|2149.5|121
1688468400000|2023-07-04 11:00:00|2156.8|2150.8|2157.5|2151.5|2159.8|2153.8|2155.1|2149.1|286
1688472000000|2023-07-04 12:00:00|2157.8|2151.8|2159.3|2153.3|2159.8|2153.8|2154|2148|227
1688475600000|2023-07-04 13:00:00|2159.5|2153.5|2162.8|2156.8|2165.5|2159.5|2159.3|2153.3|758
1688479200000|2023-07-04 14:00:00|2162.5|2156.5|2170.8|2164.8|2171.8|2165.8|2162.3|2156.3|326
1688482800000|2023-07-04 15:00:00|2170.5|2164.5|2170.3|2164.3|2172|2166|2167.8|2161.8|395
1688486400000|2023-07-04 16:00:00|2170.5|2164.5|2171|2165|2171.5|2165.5|2168.5|2162.5|75
1688490000000|2023-07-04 17:00:00|2170.8|2164.8|2173.3|2162.8|2173.8|2166.8|2170.8|2162.8|46
1688515200000|2023-07-05 00:00:00|2171.1|2165.1|2170|2164|2173.5|2167.5|2168|2160.5|63
1688518800000|2023-07-05 01:00:00|2170.3|2164.3|2165|2159|2172.8|2166.8|2165|2159|452
1688522400000|2023-07-05 02:00:00|2165.3|2159.3|2157.3|2151.3|2165.5|2159.5|2156.8|2150.8|290
1688526000000|2023-07-05 03:00:00|2157.5|2151.5|2157.8|2151.8|2158.5|2152.5|2155.3|2149.3|143
1688529600000|2023-07-05 04:00:00|2157.5|2151.5|2159.3|2153.3|2159.3|2153.3|2157.3|2151.3|74
1688533200000|2023-07-05 05:00:00|2159|2153|2159.8|2153.8|2161.5|2155.5|2157.8|2151.8|208
1688536800000|2023-07-05 06:00:00|2160|2154|2150.5|2144.5|2161|2155|2150|2144|428
1688540400000|2023-07-05 07:00:00|2151|2145|2149|2143|2153.5|2147.5|2146.3|2140.3|334
1688544000000|2023-07-05 08:00:00|2148.8|2142.8|2146|2140|2149.5|2143.5|2139|2133|444
1688547600000|2023-07-05 09:00:00|2146.3|2140.3|2147|2141|2149|2143|2140.3|2134.3|364
1688551200000|2023-07-05 10:00:00|2147.3|2141.3|2151.5|2145.5|2152|2146|2145.8|2139.8|288
1688554800000|2023-07-05 11:00:00|2151.3|2145.3|2144.3|2138.3|2151.3|2145.3|2141.8|2135.8|318
1688558400000|2023-07-05 12:00:00|2144|2138|2148|2142|2149|2143|2142.3|2136.3|300
1688562000000|2023-07-05 13:00:00|2148.3|2142.3|2160|2154|2160|2154|2147.3|2141.3|858
1688565600000|2023-07-05 14:00:00|2161|2155|2151.8|2145.8|2163.8|2157.8|2148.6|2142.6|735
1688569200000|2023-07-05 15:00:00|2151.5|2145.5|2144.5|2138.5|2155.5|2149.5|2141.5|2135.5|590
1688572800000|2023-07-05 16:00:00|2144.8|2138.8|2143|2137|2146|2140|2142.3|2136.3|158
1688576400000|2023-07-05 17:00:00|2143.3|2137.3|2143.8|2133.3|2144|2138|2140|2132.5|146
1688601600000|2023-07-06 00:00:00|2142.5|2136.5|2143.8|2137.8|2144.5|2138.5|2141.5|2135.5|67
1688605200000|2023-07-06 01:00:00|2143.5|2137.5|2152|2146|2152.8|2146.8|2142.4|2136.4|368
1688608800000|2023-07-06 02:00:00|2152.3|2146.3|2148|2142|2155.8|2149.8|2147.3|2141.3|227
1688612400000|2023-07-06 03:00:00|2147.8|2141.8|2142.3|2136.3|2147.8|2141.8|2140.8|2134.8|83
1688616000000|2023-07-06 04:00:00|2142.5|2136.5|2142|2136|2142.8|2136.8|2140.3|2134.3|61
1688619600000|2023-07-06 05:00:00|2142.3|2136.3|2143.3|2137.3|2145|2139|2139.8|2133.8|183
1688623200000|2023-07-06 06:00:00|2143.5|2137.5|2144.5|2138.5|2147.3|2141.3|2142.5|2136.5|289
1688626800000|2023-07-06 07:00:00|2144.8|2138.8|2136.5|2130.5|2145.3|2139.3|2132.8|2126.8|491
1688630400000|2023-07-06 08:00:00|2136.3|2130.3|2137.8|2131.8|2138.8|2132.8|2131.5|2125.5|350
1688634000000|2023-07-06 09:00:00|2137.5|2131.5|2134.5|2128.5|2144.8|2138.8|2134.3|2128.3|253
1688637600000|2023-07-06 10:00:00|2134.8|2128.8|2132.8|2126.8|2136|2130|2131.8|2125.8|248
1688641200000|2023-07-06 11:00:00|2132.5|2126.5|2150.8|2144.8|2153.3|2147.3|2132|2126|604
1688644800000|2023-07-06 12:00:00|2151|2145|2149.8|2143.8|2151.3|2145.3|2139.8|2133.8|626
1688648400000|2023-07-06 13:00:00|2149.5|2143.5|2137.8|2131.8|2153.3|2147.3|2135.8|2129.8|667
1688652000000|2023-07-06 14:00:00|2137.3|2131.3|2136.5|2130.5|2140|2134|2133.3|2127.3|771
1688655600000|2023-07-06 15:00:00|2136.8|2130.8|2134.5|2128.5|2137|2131|2130.8|2124.8|418
1688659200000|2023-07-06 16:00:00|2134.3|2128.3|2137|2131|2137.3|2131.3|2133.5|2127.5|145
1688662800000|2023-07-06 17:00:00|2137.3|2131.3|2136.5|2126|2137.8|2131.8|2133.5|2125.5|131
1688688000000|2023-07-07 00:00:00|2137.5|2131.5|2137.3|2131.3|2138.6|2132.6|2135.6|2129.6|50
1688691600000|2023-07-07 01:00:00|2137|2131|2143.3|2137.3|2143.8|2137.8|2135.6|2129.6|415
1688695200000|2023-07-07 02:00:00|2143|2137|2140.8|2134.8|2143|2137|2138.8|2132.8|183
1688698800000|2023-07-07 03:00:00|2141|2135|2137|2131|2142.5|2136.5|2135.3|2129.3|101
1688702400000|2023-07-07 04:00:00|2136.8|2130.8|2137.8|2131.8|2138.3|2132.3|2133.8|2127.8|90
1688706000000|2023-07-07 05:00:00|2137.5|2131.5|2142|2136|2145.3|2139.3|2137.5|2131.5|217
1688709600000|2023-07-07 06:00:00|2142.3|2136.3|2133.5|2127.5|2144|2138|2133.5|2127.5|200
1688713200000|2023-07-07 07:00:00|2133.3|2127.3|2138.3|2132.3|2138.3|2132.3|2130.5|2124.5|331
1688716800000|2023-07-07 08:00:00|2138|2132|2143.8|2137.8|2143.8|2137.8|2133.8|2127.8|339
1688720400000|2023-07-07 09:00:00|2144|2138|2143|2137|2145.3|2139.3|2139.3|2133.3|288
1688724000000|2023-07-07 10:00:00|2142.8|2136.8|2136|2130|2149.1|2143.1|2135.5|2129.5|305
1688727600000|2023-07-07 11:00:00|2136.3|2130.3|2133.5|2127.5|2138.3|2132.3|2132.5|2126.5|273
1688731200000|2023-07-07 12:00:00|2133.3|2127.3|2136.3|2130.3|2144.6|2138.6|2131.3|2125.3|603
1688734800000|2023-07-07 13:00:00|2136|2130|2146.3|2140.3|2150.5|2144.5|2135.8|2129.8|958
1688738400000|2023-07-07 14:00:00|2146.5|2140.5|2151.8|2145.8|2152.5|2146.5|2140.8|2134.8|673
1688742000000|2023-07-07 15:00:00|2152|2146|2148.8|2142.8|2152|2146|2146|2140|397
1688745600000|2023-07-07 16:00:00|2149|2143|2148|2142|2149.8|2143.8|2146|2140|165
1688749200000|2023-07-07 17:00:00|2147.8|2141.8|2147.8|2137.3|2149.8|2143.8|2145|2137.3|146
1688947200000|2023-07-10 00:00:00|2147.4|2141.4|2147|2141|2148.3|2142.3|2144.8|2138.8|46
1688950800000|2023-07-10 01:00:00|2147.3|2141.3|2160.3|2154.3|2161.3|2155.3|2147|2141|598
1688954400000|2023-07-10 02:00:00|2160.5|2154.5|2155.3|2149.3|2165.3|2159.3|2153.5|2147.5|315
1688958000000|2023-07-10 03:00:00|2155.5|2149.5|2149.5|2143.5|2156.5|2150.5|2149|2143|100
1688961600000|2023-07-10 04:00:00|2149.3|2143.3|2148.3|2142.3|2149.8|2143.8|2147.8|2141.8|54
1688965200000|2023-07-10 05:00:00|2148|2142|2147.3|2141.3|2150.5|2144.5|2146.5|2140.5|160
1688968800000|2023-07-10 06:00:00|2147.5|2141.5|2150.8|2144.8|2150.8|2144.8|2146.5|2140.5|189
1688972400000|2023-07-10 07:00:00|2151.8|2145.8|2150.8|2144.8|2154.8|2148.8|2145.5|2139.5|404
1688976000000|2023-07-10 08:00:00|2151|2145|2158.5|2152.5|2161.8|2155.8|2148|2142|395
1688979600000|2023-07-10 09:00:00|2158.8|2152.8|2152.5|2146.5|2159.5|2153.5|2152.5|2146.5|277
1688983200000|2023-07-10 10:00:00|2152.3|2146.3|2149.3|2143.3|2152.8|2146.8|2146.3|2140.3|228
1688986800000|2023-07-10 11:00:00|2149|2143|2148.5|2142.5|2149.8|2143.8|2146|2140|170
1688990400000|2023-07-10 12:00:00|2148.8|2142.8|2148.5|2142.5|2152|2146|2146.5|2140.5|397
1688994000000|2023-07-10 13:00:00|2148.8|2142.8|2156|2150|2158.6|2152.6|2148.8|2142.8|626
1688997600000|2023-07-10 14:00:00|2155.8|2149.8|2153.3|2147.3|2157|2151|2150|2144|452
1689001200000|2023-07-10 15:00:00|2153.5|2147.5|2151.5|2145.5|2154.8|2148.8|2149.3|2143.3|424
1689004800000|2023-07-10 16:00:00|2151.3|2145.3|2155.8|2149.8|2156.5|2150.5|2151.3|2145.3|147
1689008400000|2023-07-10 17:00:00|2155.5|2149.5|2158.3|2147.8|2159.3|2151|2155.5|2147.8|76
1689033600000|2023-07-11 00:00:00|2155.4|2149.4|2159.5|2153.5|2159.5|2153.5|2155.4|2149.4|69
1689037200000|2023-07-11 01:00:00|2159.3|2153.3|2162.8|2156.8|2167.3|2161.3|2156.8|2150.8|816
1689040800000|2023-07-11 02:00:00|2163|2157|2169.5|2163.5|2169.5|2163.5|2161.5|2155.5|453
1689044400000|2023-07-11 03:00:00|2169.3|2163.3|2168.5|2162.5|2170.5|2164.5|2167.5|2161.5|241
1689048000000|2023-07-11 04:00:00|2168.8|2162.8|2170.5|2164.5|2170.8|2164.8|2168.3|2162.3|89
1689051600000|2023-07-11 05:00:00|2171|2165|2173.5|2167.5|2174.8|2168.8|2170|2164|238
1689055200000|2023-07-11 06:00:00|2173.3|2167.3|2182.3|2176.3|2182.3|2176.3|2173.3|2167.3|349
1689058800000|2023-07-11 07:00:00|2182|2176|2183.5|2177.5|2193.8|2187.8|2180|2174|598
1689062400000|2023-07-11 08:00:00|2183.3|2177.3|2184.8|2178.8|2191.3|2185.3|2181.8|2175.8|375
1689066000000|2023-07-11 09:00:00|2184.5|2178.5|2185.3|2179.3|2187.3|2181.3|2179.3|2173.3|278
1689069600000|2023-07-11 10:00:00|2185|2179|2176.8|2170.8|2185|2179|2175.3|2169.3|149
1689073200000|2023-07-11 11:00:00|2177|2171|2181|2175|2182.3|2176.3|2176.5|2170.5|222
1689076800000|2023-07-11 12:00:00|2181.3|2175.3|2175.5|2169.5|2181.3|2175.3|2173|2167|347
1689080400000|2023-07-11 13:00:00|2175.8|2169.8|2167.8|2161.8|2177.8|2171.8|2164.5|2158.5|646
1689084000000|2023-07-11 14:00:00|2167.5|2161.5|2165.8|2159.8|2170.5|2164.5|2165|2159|351
1689087600000|2023-07-11 15:00:00|2166|2160|2172|2166|2175.3|2169.3|2165.3|2159.3|402
1689091200000|2023-07-11 16:00:00|2171.8|2165.8|2172|2166|2173|2167|2169.5|2163.5|123
1689094800000|2023-07-11 17:00:00|2172.3|2166.3|2176|2165.5|2176|2168|2172|2165|108
1689120000000|2023-07-12 00:00:00|2174.1|2168.1|2177.5|2171.5|2177.8|2171.8|2173.1|2167.1|100
1689123600000|2023-07-12 01:00:00|2177.3|2171.3|2176.3|2170.3|2179.8|2173.8|2173.5|2167.5|460
1689127200000|2023-07-12 02:00:00|2176|2170|2177|2171|2180.3|2174.3|2174.5|2168.5|283
1689130800000|2023-07-12 03:00:00|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2174|2168|151
1689134400000|2023-07-12 04:00:00|2176.3|2170.3|2178.8|2172.8|2179|2173|2176.3|2170.3|83
1689138000000|2023-07-12 05:00:00|2179.5|2173.5|2180.3|2174.3|2185.8|2179.8|2179.5|2173.5|405
1689141600000|2023-07-12 06:00:00|2180.5|2174.5|2177.3|2171.3|2183.3|2177.3|2175.5|2169.5|276
1689145200000|2023-07-12 07:00:00|2177|2171|2171.8|2165.8|2177.8|2171.8|2169.5|2163.5|360
1689148800000|2023-07-12 08:00:00|2172|2166|2171.8|2165.8|2173|2167|2167|2161|327
1689152400000|2023-07-12 09:00:00|2172|2166|2178.3|2172.3|2179.8|2173.8|2171.3|2165.3|314
1689156000000|2023-07-12 10:00:00|2178.8|2172.8|2186.9|2180.9|2188.5|2182.5|2177|2171|277
1689159600000|2023-07-12 11:00:00|2186.8|2180.8|2190.5|2184.5|2193.5|2187.5|2185.5|2179.5|476
1689163200000|2023-07-12 12:00:00|2190.8|2184.8|2200.3|2194.3|2201.3|2195.3|2189.5|2183.5|821
1689166800000|2023-07-12 13:00:00|2200.5|2194.5|2218.3|2212.3|2221.3|2215.3|2200.3|2194.3|961
1689170400000|2023-07-12 14:00:00|2218.5|2212.5|2235|2229|2235.3|2229.3|2218|2212|1214
1689174000000|2023-07-12 15:00:00|2234.8|2228.8|2243.6|2237.6|2245.4|2239.4|2233|2227|1133
1689177600000|2023-07-12 16:00:00|2243.4|2237.4|2241.5|2235.5|2244.8|2238.8|2240.3|2234.3|325
1689181200000|2023-07-12 17:00:00|2241.3|2235.3|2245.3|2234.8|2245.3|2237.3|2240|2233|135
1689206400000|2023-07-13 00:00:00|2239|2233|2236|2230|2243.5|2237.5|2234.4|2228.4|120
1689210000000|2023-07-13 01:00:00|2235.8|2229.8|2234.1|2228.1|2235.8|2229.8|2229.9|2223.9|731
1689213600000|2023-07-13 02:00:00|2234|2228|2228.4|2222.4|2234|2228|2228.3|2222.3|527
1689217200000|2023-07-13 03:00:00|2228.5|2222.5|2232|2226|2233.5|2227.5|2228|2222|194
1689220800000|2023-07-13 04:00:00|2231.9|2225.9|2232.3|2226.3|2234.8|2228.8|2231.8|2225.8|79
1689224400000|2023-07-13 05:00:00|2232|2226|2229.8|2223.8|2236|2230|2229.8|2223.8|325
1689228000000|2023-07-13 06:00:00|2230|2224|2244.5|2238.5|2244.6|2238.6|2229.9|2223.9|366
1689231600000|2023-07-13 07:00:00|2244.8|2238.8|2269.3|2263.3|2270.8|2264.8|2243.6|2237.6|818
1689235200000|2023-07-13 08:00:00|2269|2263|2270|2264|2274|2268|2263.8|2257.8|570
1689238800000|2023-07-13 09:00:00|2269.8|2263.8|2269.3|2263.3|2271.3|2265.3|2260.8|2254.8|412
1689242400000|2023-07-13 10:00:00|2269.5|2263.5|2292.3|2286.3|2292.5|2286.5|2268.3|2262.3|598
1689246000000|2023-07-13 11:00:00|2292|2286|2276|2270|2292|2286|2275|2269|782
1689249600000|2023-07-13 12:00:00|2276.3|2270.3|2269.3|2263.3|2280.8|2274.8|2263.8|2257.8|842
1689253200000|2023-07-13 13:00:00|2269|2263|2269.3|2263.3|2270.8|2264.8|2256.8|2250.8|1184
1689256800000|2023-07-13 14:00:00|2269|2263|2284.8|2278.8|2289.3|2283.3|2267.5|2261.5|1165
1689260400000|2023-07-13 15:00:00|2284.5|2278.5|2280.3|2274.3|2287.8|2281.8|2276.8|2270.8|853
1689264000000|2023-07-13 16:00:00|2280.5|2274.5|2277.5|2271.5|2282.5|2276.5|2277.5|2271.5|267
1689267600000|2023-07-13 17:00:00|2277.8|2271.8|2288|2277.5|2289|2281.6|2277.5|2271.5|170
1689292800000|2023-07-14 00:00:00|2283.3|2277.3|2283|2277|2283.5|2277.5|2277.5|2271.5|154
1689296400000|2023-07-14 01:00:00|2282.8|2276.8|2277|2271|2282.8|2276.8|2273|2267|696
1689300000000|2023-07-14 02:00:00|2276.8|2270.8|2286.8|2280.8|2286.8|2280.8|2275.5|2269.5|303
1689303600000|2023-07-14 03:00:00|2287|2281|2292.5|2286.5|2292.5|2286.5|2285.8|2279.8|304
1689307200000|2023-07-14 04:00:00|2292.3|2286.3|2292|2286|2292.5|2286.5|2289.8|2283.8|130
1689310800000|2023-07-14 05:00:00|2291.8|2285.8|2294.5|2288.5|2294.8|2288.8|2289.5|2283.5|320
1689314400000|2023-07-14 06:00:00|2294.8|2288.8|2279.4|2273.4|2294.8|2288.8|2276|2270|490
1689318000000|2023-07-14 07:00:00|2279.5|2273.5|2271|2265|2283.8|2277.8|2266.5|2260.5|714
1689321600000|2023-07-14 08:00:00|2270.8|2264.8|2278.5|2272.5|2280.3|2274.3|2268.8|2262.8|429
1689325200000|2023-07-14 09:00:00|2278.8|2272.8|2277.8|2271.8|2282.3|2276.3|2276.8|2270.8|240
1689328800000|2023-07-14 10:00:00|2278|2272|2282.8|2276.8|2286.5|2280.5|2278|2272|316
1689332400000|2023-07-14 11:00:00|2282.3|2276.3|2273.6|2267.6|2284|2278|2272.4|2266.4|400
1689336000000|2023-07-14 12:00:00|2273.4|2267.4|2284.3|2278.3|2284.3|2278.3|2272.1|2266.1|561
1689339600000|2023-07-14 13:00:00|2284|2278|2285|2279|2285.3|2279.3|2268.8|2262.8|1232
1689343200000|2023-07-14 14:00:00|2284.3|2278.3|2285.3|2279.3|2291.8|2285.8|2279.3|2273.3|913
1689346800000|2023-07-14 15:00:00|2285.5|2279.5|2276|2270|2286|2280|2274.8|2268.8|705
1689350400000|2023-07-14 16:00:00|2276.3|2270.3|2275.3|2269.3|2277.5|2271.5|2274.5|2268.5|198
1689354000000|2023-07-14 17:00:00|2275|2269|2278.3|2267.8|2280.5|2272.9|2272.8|2266.8|154
1689552000000|2023-07-17 00:00:00|2268.8|2262.8|2272.3|2266.3|2274.3|2268.3|2268.5|2262.5|66
1689555600000|2023-07-17 01:00:00|2272.5|2266.5|2260.5|2254.5|2274|2268|2259.6|2253.6|822
1689559200000|2023-07-17 02:00:00|2260.3|2254.3|2263|2257|2266.3|2260.3|2259.5|2253.5|360
1689562800000|2023-07-17 03:00:00|2263.3|2257.3|2261.5|2255.5|2264.8|2258.8|2260.5|2254.5|445
1689566400000|2023-07-17 04:00:00|2261.3|2255.3|2257.8|2251.8|2261.8|2255.8|2256.3|2250.3|103
1689570000000|2023-07-17 05:00:00|2258|2252|2255.5|2249.5|2262.8|2256.8|2255.5|2249.5|458
1689573600000|2023-07-17 06:00:00|2255.3|2249.3|2254.5|2248.5|2257.5|2251.5|2239|2233|719
1689577200000|2023-07-17 07:00:00|2254.8|2248.8|2249.8|2243.8|2261.3|2255.3|2249.3|2243.3|534
1689580800000|2023-07-17 08:00:00|2250|2244|2241|2235|2250|2244|2237.5|2231.5|555
1689584400000|2023-07-17 09:00:00|2241.3|2235.3|2239.8|2233.8|2245.5|2239.5|2238.5|2232.5|350
1689588000000|2023-07-17 10:00:00|2240|2234|2242.3|2236.3|2243|2237|2238|2232|191
1689591600000|2023-07-17 11:00:00|2242|2236|2245.3|2239.3|2250.3|2244.3|2239.8|2233.8|343
1689595200000|2023-07-17 12:00:00|2245|2239|2245.3|2239.3|2250.5|2244.5|2240.5|2234.5|539
1689598800000|2023-07-17 13:00:00|2245.5|2239.5|2250|2244|2251.8|2245.8|2243|2237|890
1689602400000|2023-07-17 14:00:00|2250.3|2244.3|2257.8|2251.8|2261.3|2255.3|2249.5|2243.5|605
1689606000000|2023-07-17 15:00:00|2257.5|2251.5|2257.5|2251.5|2259.8|2253.8|2254.1|2248.1|531
1689609600000|2023-07-17 16:00:00|2257.3|2251.3|2259.5|2253.5|2259.8|2253.8|2255.5|2249.5|128
1689613200000|2023-07-17 17:00:00|2259.3|2253.3|2263|2252.5|2263.5|2255.3|2257.8|2251.8|74
1689638400000|2023-07-18 00:00:00|2255.3|2249.3|2256|2250|2256|2250|2251.5|2245.5|95
1689642000000|2023-07-18 01:00:00|2256.6|2250.6|2260.8|2254.8|2265.8|2259.8|2255.5|2249.5|647
1689645600000|2023-07-18 02:00:00|2260.5|2254.5|2265|2259|2265|2259|2259|2253|315
1689649200000|2023-07-18 03:00:00|2264.8|2258.8|2260.8|2254.8|2264.8|2258.8|2258.5|2252.5|145
1689652800000|2023-07-18 04:00:00|2261|2255|2258.8|2252.8|2261.5|2255.5|2258|2252|86
1689656400000|2023-07-18 05:00:00|2259|2253|2256|2250|2262|2256|2255.8|2249.8|282
1689660000000|2023-07-18 06:00:00|2256.3|2250.3|2257.8|2251.8|2258.3|2252.3|2254|2248|306
1689663600000|2023-07-18 07:00:00|2257.5|2251.5|2250.8|2244.8|2263.5|2257.5|2249|2243|610
1689667200000|2023-07-18 08:00:00|2250.3|2244.3|2244.8|2238.8|2256.9|2250.9|2243.8|2237.8|572
1689670800000|2023-07-18 09:00:00|2245|2239|2241.8|2235.8|2247.3|2241.3|2240.3|2234.3|330
1689674400000|2023-07-18 10:00:00|2241.5|2235.5|2217.3|2211.3|2241.8|2235.8|2211.9|2205.9|624
1689678000000|2023-07-18 11:00:00|2217.1|2211.1|2219.3|2213.3|2222.3|2216.3|2214.3|2208.3|436
1689681600000|2023-07-18 12:00:00|2219.8|2213.8|2220.5|2214.5|2224.3|2218.3|2217.8|2211.8|632
1689685200000|2023-07-18 13:00:00|2220.8|2214.8|2221|2215|2226.8|2220.8|2220.3|2214.3|1318
1689688800000|2023-07-18 14:00:00|2221.3|2215.3|2217.8|2211.8|2223.8|2217.8|2214.8|2208.8|712
1689692400000|2023-07-18 15:00:00|2217.5|2211.5|2209|2203|2218.3|2212.3|2204.3|2198.3|799
1689696000000|2023-07-18 16:00:00|2208.8|2202.8|2205.8|2199.8|2211.3|2205.3|2205.3|2199.3|265
1689699600000|2023-07-18 17:00:00|2206|2200|2210|2199.5|2210.8|2201.8|2204.8|2197.8|131
1689724800000|2023-07-19 00:00:00|2208.9|2202.9|2210.3|2204.3|2213|2207|2207.4|2201.4|123
1689728400000|2023-07-19 01:00:00|2210.5|2204.5|2213.3|2207.3|2216.5|2210.5|2208.6|2202.6|699
1689732000000|2023-07-19 02:00:00|2213.5|2207.5|2208.8|2202.8|2214.5|2208.5|2206|2200|419
1689735600000|2023-07-19 03:00:00|2208.3|2202.3|2209.5|2203.5|2212|2206|2207.8|2201.8|159
1689739200000|2023-07-19 04:00:00|2209.8|2203.8|2207|2201|2210|2204|2206.8|2200.8|38
1689742800000|2023-07-19 05:00:00|2206.8|2200.8|2209.3|2203.3|2209.8|2203.8|2205.5|2199.5|106
1689746400000|2023-07-19 06:00:00|2209|2203|2199.8|2193.8|2211.5|2205.5|2196.5|2190.5|452
1689750000000|2023-07-19 07:00:00|2199.5|2193.5|2187.5|2181.5|2200.6|2194.6|2183.8|2177.8|714
1689753600000|2023-07-19 08:00:00|2187.3|2181.3|2194.5|2188.5|2195.8|2189.8|2183.1|2177.1|561
1689757200000|2023-07-19 09:00:00|2194.8|2188.8|2194.5|2188.5|2199.3|2193.3|2191.3|2185.3|432
1689760800000|2023-07-19 10:00:00|2194.3|2188.3|2190|2184|2195.5|2189.5|2189.8|2183.8|377
1689764400000|2023-07-19 11:00:00|2190.3|2184.3|2189.8|2183.8|2193.3|2187.3|2187.3|2181.3|311
1689768000000|2023-07-19 12:00:00|2190|2184|2194.3|2188.3|2195|2189|2189.3|2183.3|354
1689771600000|2023-07-19 13:00:00|2194.5|2188.5|2194.8|2188.8|2204.3|2198.3|2194.5|2188.5|859
1689775200000|2023-07-19 14:00:00|2194.5|2188.5|2197.8|2191.8|2200|2194|2190.8|2184.8|1050
1689778800000|2023-07-19 15:00:00|2197.5|2191.5|2194.5|2188.5|2203.3|2197.3|2190.5|2184.5|461
1689782400000|2023-07-19 16:00:00|2194.8|2188.8|2194.5|2188.5|2198|2192|2193.5|2187.5|147
1689786000000|2023-07-19 17:00:00|2194.8|2188.8|2195.5|2185|2197|2191|2194|2183.5|64
1689811200000|2023-07-20 00:00:00|2195|2189|2197.8|2191.8|2198.3|2192.3|2193|2187|101
1689814800000|2023-07-20 01:00:00|2197.5|2191.5|2207|2201|2210.8|2204.8|2197.3|2191.3|654
1689818400000|2023-07-20 02:00:00|2206.8|2200.8|2207|2201|2207.5|2201.5|2199|2193|476
1689822000000|2023-07-20 03:00:00|2206.8|2200.8|2202.5|2196.5|2206.8|2200.8|2201.8|2195.8|237
1689825600000|2023-07-20 04:00:00|2202.3|2196.3|2203.5|2197.5|2204|2198|2198.8|2192.8|53
1689829200000|2023-07-20 05:00:00|2203.3|2197.3|2207|2201|2208|2202|2201.5|2195.5|336
1689832800000|2023-07-20 06:00:00|2206.8|2200.8|2207.3|2201.3|2209.3|2203.3|2203.3|2197.3|1258
1689836400000|2023-07-20 07:00:00|2207|2201|2204|2198|2209.5|2203.5|2199.5|2193.5|363
1689840000000|2023-07-20 08:00:00|2204.3|2198.3|2221.5|2215.5|2224.5|2218.5|2202.3|2196.3|614
1689843600000|2023-07-20 09:00:00|2221.3|2215.3|2214|2208|2221.3|2215.3|2213.3|2207.3|351
1689847200000|2023-07-20 10:00:00|2214.3|2208.3|2216.8|2210.8|2221.8|2215.8|2213.3|2207.3|283
1689850800000|2023-07-20 11:00:00|2216.5|2210.5|2220.3|2214.3|2221|2215|2213.8|2207.8|326
1689854400000|2023-07-20 12:00:00|2220.5|2214.5|2214.3|2208.3|2222|2216|2210.8|2204.8|422
1689858000000|2023-07-20 13:00:00|2214.5|2208.5|2210.8|2204.8|2218.5|2212.5|2206.8|2200.8|623
1689861600000|2023-07-20 14:00:00|2210.5|2204.5|2201.3|2195.3|2214.3|2208.3|2196.6|2190.6|933
1689865200000|2023-07-20 15:00:00|2201.5|2195.5|2199.8|2193.8|2206|2200|2199.3|2193.3|436
1689868800000|2023-07-20 16:00:00|2199.5|2193.5|2199|2193|2200|2194|2196.5|2190.5|159
1689872400000|2023-07-20 17:00:00|2198.8|2192.8|2198.8|2188.3|2200|2194|2194.3|2188.3|100
1689897600000|2023-07-21 00:00:00|2197.5|2191.5|2202.3|2196.3|2202.5|2196.5|2197.3|2191.3|117
1689901200000|2023-07-21 01:00:00|2202.5|2196.5|2208.8|2202.8|2210.5|2204.5|2202.3|2196.3|750
1689904800000|2023-07-21 02:00:00|2209|2203|2214.3|2208.3|2215.5|2209.5|2207.5|2201.5|347
1689908400000|2023-07-21 03:00:00|2214|2208|2208.5|2202.5|2214.5|2208.5|2207.5|2201.5|175
1689912000000|2023-07-21 04:00:00|2208.8|2202.8|2208.8|2202.8|2210.3|2204.3|2208.5|2202.5|26
1689915600000|2023-07-21 05:00:00|2208.5|2202.5|2209.3|2203.3|2209.5|2203.5|2205.8|2199.8|212
1689919200000|2023-07-21 06:00:00|2209|2203|2212.5|2206.5|2215.3|2209.3|2208.3|2202.3|284
1689922800000|2023-07-21 07:00:00|2212.8|2206.8|2204|2198|2218.6|2212.6|2202.8|2196.8|451
1689926400000|2023-07-21 08:00:00|2204.3|2198.3|2198.8|2192.8|2206|2200|2195.5|2189.5|332
1689930000000|2023-07-21 09:00:00|2199|2193|2195.8|2189.8|2200.3|2194.3|2194.3|2188.3|285
1689933600000|2023-07-21 10:00:00|2196|2190|2200.5|2194.5|2202.3|2196.3|2193.8|2187.8|118
1689937200000|2023-07-21 11:00:00|2200.3|2194.3|2199.5|2193.5|2211.5|2205.5|2198.6|2192.6|483
1689940800000|2023-07-21 12:00:00|2199.8|2193.8|2200.5|2194.5|2201.8|2195.8|2195.3|2189.3|466
1689944400000|2023-07-21 13:00:00|2200.8|2194.8|2200.8|2194.8|2206.5|2200.5|2196.9|2190.9|709
1689948000000|2023-07-21 14:00:00|2200.5|2194.5|2199.8|2193.8|2203.3|2197.3|2196.5|2190.5|485
1689951600000|2023-07-21 15:00:00|2200|2194|2208|2202|2209.9|2203.9|2196.4|2190.4|442
1689955200000|2023-07-21 16:00:00|2207.8|2201.8|2209.3|2203.3|2211|2205|2206.5|2200.5|178
1689958800000|2023-07-21 17:00:00|2209|2203|2214.8|2204.3|2214.8|2206.6|2208.5|2202.5|107
1690156800000|2023-07-24 00:00:00|2210.5|2203.5|2211.3|2205.3|2212.1|2205.3|2209.5|2202.9|34
1690160400000|2023-07-24 01:00:00|2211.5|2205.5|2214|2208|2214.3|2208.3|2203|2197|691
1690164000000|2023-07-24 02:00:00|2214.3|2208.3|2213|2207|2214.8|2208.8|2210.3|2204.3|222
1690167600000|2023-07-24 03:00:00|2213.3|2207.3|2208.3|2202.3|2214|2208|2206.8|2200.8|91
1690171200000|2023-07-24 04:00:00|2208.5|2202.5|2210|2204|2211|2205|2208.5|2202.5|32
1690174800000|2023-07-24 05:00:00|2210.3|2204.3|2214|2208|2215.5|2209.5|2210|2204|151
1690178400000|2023-07-24 06:00:00|2213.8|2207.8|2211|2205|2213.8|2207.8|2207|2201|389
1690182000000|2023-07-24 07:00:00|2211.3|2205.3|2197|2191|2215|2209|2195.5|2189.5|515
1690185600000|2023-07-24 08:00:00|2197.3|2191.3|2191.3|2185.3|2204.8|2198.8|2189.8|2183.8|417
1690189200000|2023-07-24 09:00:00|2191.5|2185.5|2190|2184|2200.3|2194.3|2190|2184|448
1690192800000|2023-07-24 10:00:00|2189.8|2183.8|2189.8|2183.8|2192.5|2186.5|2188|2182|261
1690196400000|2023-07-24 11:00:00|2189.5|2183.5|2198.5|2192.5|2203|2197|2189.5|2183.5|551
1690200000000|2023-07-24 12:00:00|2198.8|2192.8|2200.3|2194.3|2200.8|2194.8|2193.8|2187.8|401
1690203600000|2023-07-24 13:00:00|2200.5|2194.5|2198|2192|2204|2198|2195.8|2189.8|737
1690207200000|2023-07-24 14:00:00|2198.3|2192.3|2211.3|2205.3|2212|2206|2196.8|2190.8|629
1690210800000|2023-07-24 15:00:00|2211.5|2205.5|2215|2209|2215.3|2209.3|2209|2203|529
1690214400000|2023-07-24 16:00:00|2215.3|2209.3|2213.5|2207.5|2216.3|2210.3|2212|2206|161
1690218000000|2023-07-24 17:00:00|2213.3|2207.3|2213.8|2203.3|2214.5|2208.5|2210.5|2202.8|68
1690243200000|2023-07-25 00:00:00|2208.8|2202.8|2211|2205|2211|2205|2206.4|2200.4|104
1690246800000|2023-07-25 01:00:00|2210.8|2204.8|2217.8|2211.8|2219|2213|2210.8|2204.8|604
1690250400000|2023-07-25 02:00:00|2218|2212|2226.8|2220.8|2227.8|2221.8|2215.5|2209.5|237
1690254000000|2023-07-25 03:00:00|2226.5|2220.5|2223.3|2217.3|2229.8|2223.8|2223.3|2217.3|301
1690257600000|2023-07-25 04:00:00|2223|2217|2221|2215|2223.5|2217.5|2220|2214|86
1690261200000|2023-07-25 05:00:00|2221.5|2215.5|2230|2224|2230.3|2224.3|2221|2215|435
1690264800000|2023-07-25 06:00:00|2229.8|2223.8|2239.8|2233.8|2241.3|2235.3|2227.3|2221.3|543
1690268400000|2023-07-25 07:00:00|2239.5|2233.5|2241|2235|2247.3|2241.3|2238|2232|528
1690272000000|2023-07-25 08:00:00|2241.5|2235.5|2237.8|2231.8|2242.3|2236.3|2231.3|2225.3|479
1690275600000|2023-07-25 09:00:00|2237.5|2231.5|2230.8|2224.8|2240.8|2234.8|2228.8|2222.8|396
1690279200000|2023-07-25 10:00:00|2231|2225|2230.3|2224.3|2235.3|2229.3|2227.8|2221.8|232
1690282800000|2023-07-25 11:00:00|2230|2224|2231.6|2225.6|2236.5|2230.5|2226.3|2220.3|330
1690286400000|2023-07-25 12:00:00|2231.1|2225.1|2241.8|2235.8|2242.3|2236.3|2231.1|2225.1|294
1690290000000|2023-07-25 13:00:00|2242|2236|2241|2235|2242.8|2236.8|2237.3|2231.3|492
1690293600000|2023-07-25 14:00:00|2240.5|2234.5|2245.3|2239.3|2248|2242|2238.3|2232.3|367
1690297200000|2023-07-25 15:00:00|2245|2239|2241.5|2235.5|2249.4|2243.4|2239.3|2233.3|333
1690300800000|2023-07-25 16:00:00|2241.3|2235.3|2239.5|2233.5|2243.3|2237.3|2239.1|2233.1|151
1690304400000|2023-07-25 17:00:00|2239.2|2233.2|2240|2234|2242.3|2236.3|2238.1|2232.1|122
1690329600000|2023-07-26 00:00:00|2242|2236|2238.3|2232.3|2242.5|2236.5|2236.3|2230.3|101
1690333200000|2023-07-26 01:00:00|2238.5|2232.5|2233.5|2227.5|2239|2233|2232.8|2226.8|291
1690336800000|2023-07-26 02:00:00|2234|2228|2235.8|2229.8|2236|2230|2231|2225|249
1690340400000|2023-07-26 03:00:00|2235.5|2229.5|2234.8|2228.8|2238.5|2232.5|2234.5|2228.5|138
1690344000000|2023-07-26 04:00:00|2235|2229|2235.3|2229.3|2236.5|2230.5|2234.3|2228.3|49
1690347600000|2023-07-26 05:00:00|2235.5|2229.5|2236.3|2230.3|2237.8|2231.8|2234.3|2228.3|152
1690351200000|2023-07-26 06:00:00|2236|2230|2240.5|2234.5|2243.2|2237.2|2235.8|2229.8|280
1690354800000|2023-07-26 07:00:00|2240.4|2234.4|2217.6|2211.6|2241.3|2235.3|2217.6|2211.6|717
1690358400000|2023-07-26 08:00:00|2217.5|2211.5|2226.1|2220.1|2227|2221|2217.5|2211.5|442
1690362000000|2023-07-26 09:00:00|2226.3|2220.3|2223.5|2217.5|2227.8|2221.8|2223.5|2217.5|225
1690365600000|2023-07-26 10:00:00|2223.6|2217.6|2228.1|2222.1|2228.8|2222.8|2222.1|2216.1|252
1690369200000|2023-07-26 11:00:00|2228.3|2222.3|2219|2213|2228.8|2222.8|2217.3|2211.3|511
1690372800000|2023-07-26 12:00:00|2218.9|2212.9|2221.5|2215.5|2225.1|2219.1|2217|2211|478
1690376400000|2023-07-26 13:00:00|2221.6|2215.6|2218.9|2212.9|2223|2217|2216.7|2210.7|958
1690380000000|2023-07-26 14:00:00|2219.1|2213.1|2217.3|2211.3|2222|2216|2214.3|2208.3|735
1690383600000|2023-07-26 15:00:00|2217.5|2211.5|2216.3|2210.3|2222|2216|2214.3|2208.3|567
1690387200000|2023-07-26 16:00:00|2216|2210|2214.9|2208.9|2216.8|2210.8|2212.8|2206.8|166
1690390800000|2023-07-26 17:00:00|2215.1|2209.1|2211.5|2205.5|2215.1|2209.1|2210.8|2204.8|119
1690416000000|2023-07-27 00:00:00|2218|2212|2226.7|2220.7|2226.7|2220.7|2218|2212|122
1690419600000|2023-07-27 01:00:00|2226.9|2220.9|2233.8|2227.8|2235.3|2229.3|2226|2220|430
1690423200000|2023-07-27 02:00:00|2234|2228|2237.8|2231.8|2247.3|2241.3|2233|2227|384
1690426800000|2023-07-27 03:00:00|2238.3|2232.3|2235.8|2229.8|2239.8|2233.8|2234.5|2228.5|241
1690430400000|2023-07-27 04:00:00|2235.3|2229.3|2237.3|2231.3|2237.5|2231.5|2234|2228|90
1690434000000|2023-07-27 05:00:00|2236.5|2230.5|2233|2227|2236.5|2230.5|2231.8|2225.8|312
1690437600000|2023-07-27 06:00:00|2232.8|2226.8|2228.1|2222.1|2234.3|2228.3|2227.5|2221.5|466
1690441200000|2023-07-27 07:00:00|2228.3|2222.3|2237.5|2231.5|2242|2236|2226.5|2220.5|577
1690444800000|2023-07-27 08:00:00|2237.4|2231.4|2224.8|2218.8|2237.4|2231.4|2218.8|2212.8|695
1690448400000|2023-07-27 09:00:00|2224.5|2218.5|2229.2|2223.2|2234.4|2228.4|2224.3|2218.3|382
1690452000000|2023-07-27 10:00:00|2228.6|2222.6|2218.5|2212.5|2228.6|2222.6|2216.8|2210.8|375
1690455600000|2023-07-27 11:00:00|2218.4|2212.4|2221.3|2215.3|2222.8|2216.8|2217.8|2211.8|384
1690459200000|2023-07-27 12:00:00|2221.5|2215.5|2214.8|2208.8|2224.5|2218.5|2211|2205|815
1690462800000|2023-07-27 13:00:00|2214.4|2208.4|2205.5|2199.5|2215.8|2209.8|2203.9|2197.9|1405
1690466400000|2023-07-27 14:00:00|2205.6|2199.6|2204.5|2198.5|2208.1|2202.1|2199.5|2193.5|830
1690470000000|2023-07-27 15:00:00|2204.3|2198.3|2206.3|2200.3|2209.6|2203.6|2203|2197|542
1690473600000|2023-07-27 16:00:00|2205.9|2199.9|2207.3|2201.3|2208|2202|2204.3|2198.3|167
1690477200000|2023-07-27 17:00:00|2207|2201|2210.3|2204.3|2211.5|2205.5|2206.3|2200.3|309
1690506000000|2023-07-28 01:00:00|2203.8|2197.8|2207.8|2201.8|2211.5|2205.5|2202.5|2196.5|503
1690509600000|2023-07-28 02:00:00|2207.5|2201.5|2210.3|2204.3|2210.3|2204.3|2202.8|2196.8|280
1690513200000|2023-07-28 03:00:00|2210|2204|2210.8|2204.8|2212.8|2206.8|2209.5|2203.5|246
1690516800000|2023-07-28 04:00:00|2210.5|2204.5|2212.3|2206.3|2212.5|2206.5|2208.8|2202.8|75
1690520400000|2023-07-28 05:00:00|2212.5|2206.5|2215|2209|2216.5|2210.5|2209.8|2203.8|188
1690524000000|2023-07-28 06:00:00|2214.8|2208.8|2217.3|2211.3|2218.5|2212.5|2212.3|2206.3|229
1690527600000|2023-07-28 07:00:00|2217|2211|2211.3|2205.3|2221|2215|2210.5|2204.5|409
1690531200000|2023-07-28 08:00:00|2211.5|2205.5|2203.5|2197.5|2212|2206|2200.3|2194.3|368
1690534800000|2023-07-28 09:00:00|2203.8|2197.8|2206.3|2200.3|2208.8|2202.8|2200.8|2194.8|191
1690538400000|2023-07-28 10:00:00|2206.8|2200.8|2208|2202|2210|2204|2203.8|2197.8|201
1690542000000|2023-07-28 11:00:00|2207.8|2201.8|2207.5|2201.5|2213.8|2207.8|2206.8|2200.8|331
1690545600000|2023-07-28 12:00:00|2208.1|2202.1|2208.5|2202.5|2210.5|2204.5|2204.3|2198.3|446
1690549200000|2023-07-28 13:00:00|2208.3|2202.3|2220.5|2214.5|2222|2216|2208.3|2202.3|608
1690552800000|2023-07-28 14:00:00|2220.8|2214.8|2212.5|2206.5|2222.8|2216.8|2212.5|2206.5|494
1690556400000|2023-07-28 15:00:00|2212.8|2206.8|2228.5|2222.5|2229|2223|2209|2203|642
1690560000000|2023-07-28 16:00:00|2228.3|2222.3|2228.5|2222.5|2231.8|2225.8|2227.5|2221.5|167
1690563600000|2023-07-28 17:00:00|2228.8|2222.8|2233|2222.5|2233.8|2224.5|2225.5|2219.5|137
1690761600000|2023-07-31 00:00:00|2232.1|2226.1|2232|2226|2235.8|2229.8|2231.1|2225.1|97
1690765200000|2023-07-31 01:00:00|2232.3|2226.3|2232|2226|2236.5|2230.5|2226.3|2220.3|668
1690768800000|2023-07-31 02:00:00|2232.3|2226.3|2231.3|2225.3|2233.3|2227.3|2230.3|2224.3|367
1690772400000|2023-07-31 03:00:00|2231|2225|2228|2222|2231|2225|2226.8|2220.8|196
1690776000000|2023-07-31 04:00:00|2228.3|2222.3|2228.8|2222.8|2230|2224|2228|2222|53
1690779600000|2023-07-31 05:00:00|2228.5|2222.5|2228.5|2222.5|2231|2225|2227|2221|175
1690783200000|2023-07-31 06:00:00|2228.3|2222.3|2230.5|2224.5|2232.3|2226.3|2228.3|2222.3|167
1690786800000|2023-07-31 07:00:00|2230.8|2224.8|2231.3|2225.3|2235.8|2229.8|2226.9|2220.9|467
1690790400000|2023-07-31 08:00:00|2231|2225|2242|2236|2242.9|2236.9|2229.5|2223.5|454
1690794000000|2023-07-31 09:00:00|2242.3|2236.3|2241.8|2235.8|2246|2240|2240.3|2234.3|279
1690797600000|2023-07-31 10:00:00|2242.3|2236.3|2248.8|2242.8|2250.5|2244.5|2237.3|2231.3|364
1690801200000|2023-07-31 11:00:00|2248.5|2242.5|2246.4|2240.4|2250.3|2244.3|2245.1|2239.1|411
1690804800000|2023-07-31 12:00:00|2246.6|2240.6|2259.5|2253.5|2261.5|2255.5|2246.3|2240.3|638
1690808400000|2023-07-31 13:00:00|2259.8|2253.8|2267.8|2261.8|2268.8|2262.8|2256.4|2250.4|1013
1690812000000|2023-07-31 14:00:00|2268|2262|2270.8|2264.8|2271.8|2265.8|2264.5|2258.5|804
1690815600000|2023-07-31 15:00:00|2270.5|2264.5|2287|2281|2290.9|2284.9|2266.3|2260.3|1027
1690819200000|2023-07-31 16:00:00|2286.3|2280.3|2287|2281|2289|2283|2284.8|2278.8|311
1690822800000|2023-07-31 17:00:00|2286.8|2280.8|2292.3|2281.8|2293.3|2285.3|2285.5|2279.5|131
1690848000000|2023-08-01 00:00:00|2287.3|2281.3|2283.8|2277.8|2289.1|2283.1|2283.3|2277.3|129
1690851600000|2023-08-01 01:00:00|2284|2278|2279.8|2273.8|2284.5|2278.5|2277.8|2271.8|848
1690855200000|2023-08-01 02:00:00|2279.5|2273.5|2272.5|2266.5|2280|2274|2271.3|2265.3|496
1690858800000|2023-08-01 03:00:00|2272.8|2266.8|2276.8|2270.8|2277.3|2271.3|2272.3|2266.3|247
1690862400000|2023-08-01 04:00:00|2276.5|2270.5|2276.3|2270.3|2276.8|2270.8|2274.5|2268.5|127
1690866000000|2023-08-01 05:00:00|2276|2270|2273|2267|2276.5|2270.5|2271.8|2265.8|338
1690869600000|2023-08-01 06:00:00|2272.8|2266.8|2270.5|2264.5|2274.3|2268.3|2267.8|2261.8|292
1690873200000|2023-08-01 07:00:00|2270.3|2264.3|2274.3|2268.3|2277.8|2271.8|2268.3|2262.3|408
1690876800000|2023-08-01 08:00:00|2274.5|2268.5|2266.3|2260.3|2275|2269|2263.8|2257.8|463
1690880400000|2023-08-01 09:00:00|2266|2260|2262.3|2256.3|2270.3|2264.3|2260.9|2254.9|310
1690884000000|2023-08-01 10:00:00|2262.5|2256.5|2269.5|2263.5|2270|2264|2262.5|2256.5|290
1690887600000|2023-08-01 11:00:00|2268.8|2262.8|2261.8|2255.8|2270|2264|2257.3|2251.3|485
1690891200000|2023-08-01 12:00:00|2262|2256|2251.5|2245.5|2267|2261|2247.5|2241.5|700
1690894800000|2023-08-01 13:00:00|2251.8|2245.8|2261.8|2255.8|2264.3|2258.3|2249.3|2243.3|1098
1690898400000|2023-08-01 14:00:00|2262|2256|2263.8|2257.8|2269|2263|2255.8|2249.8|877
1690902000000|2023-08-01 15:00:00|2264|2258|2257.5|2251.5|2264.3|2258.3|2249.3|2243.3|633
1690905600000|2023-08-01 16:00:00|2257.3|2251.3|2254.3|2248.3|2257.5|2251.5|2253.3|2247.3|151
1690909200000|2023-08-01 17:00:00|2254.5|2248.5|2259.8|2249.3|2261|2253.3|2254.5|2248.5|78
1690934400000|2023-08-02 00:00:00|2254.3|2248.3|2254|2248|2254.4|2248.4|2251.6|2245.6|47
1690938000000|2023-08-02 01:00:00|2254.3|2248.3|2259|2253|2259.8|2253.8|2253.3|2247.3|299
1690941600000|2023-08-02 02:00:00|2258.8|2252.8|2249.5|2243.5|2259|2253|2249.5|2243.5|336
1690945200000|2023-08-02 03:00:00|2249.8|2243.8|2245.8|2239.8|2251|2245|2244.8|2238.8|190
1690948800000|2023-08-02 04:00:00|2245.5|2239.5|2242.3|2236.3|2245.8|2239.8|2240.8|2234.8|65
1690952400000|2023-08-02 05:00:00|2242|2236|2247|2241|2249.8|2243.8|2239.8|2233.8|173
1690956000000|2023-08-02 06:00:00|2246.8|2240.8|2245|2239|2248.8|2242.8|2241.5|2235.5|337
1690959600000|2023-08-02 07:00:00|2245.3|2239.3|2233.8|2227.8|2245.3|2239.3|2228.3|2222.3|572
1690963200000|2023-08-02 08:00:00|2234|2228|2230.3|2224.3|2234.3|2228.3|2228.5|2222.5|354
1690966800000|2023-08-02 09:00:00|2230|2224|2228.3|2222.3|2234.3|2228.3|2227.3|2221.3|278
1690970400000|2023-08-02 10:00:00|2228|2222|2230|2224|2232.8|2226.8|2224|2218|311
1690974000000|2023-08-02 11:00:00|2230.3|2224.3|2227.8|2221.8|2233.3|2227.3|2224.3|2218.3|291
1690977600000|2023-08-02 12:00:00|2227.5|2221.5|2220.8|2214.8|2230.6|2224.6|2219.3|2213.3|631
1690981200000|2023-08-02 13:00:00|2220.5|2214.5|2226.5|2220.5|2230|2224|2218.8|2212.8|1026
1690984800000|2023-08-02 14:00:00|2226.8|2220.8|2211.3|2205.3|2227.5|2221.5|2207.8|2201.8|915
1690988400000|2023-08-02 15:00:00|2211|2205|2216.3|2210.3|2221.3|2215.3|2209.8|2203.8|654
1690992000000|2023-08-02 16:00:00|2216.5|2210.5|2214.3|2208.3|2217.5|2211.5|2212.5|2206.5|191
1690995600000|2023-08-02 17:00:00|2214.5|2208.5|2216.8|2206.3|2217.5|2209.3|2213.8|2205.3|113
1691020800000|2023-08-03 00:00:00|2219|2213|2218|2212|2219.4|2213.4|2216.8|2210.8|85
1691024400000|2023-08-03 01:00:00|2218.3|2212.3|2225|2219|2227|2221|2217.6|2211.6|360
1691028000000|2023-08-03 02:00:00|2224.8|2218.8|2220.3|2214.3|2226.3|2220.3|2218|2212|383
1691031600000|2023-08-03 03:00:00|2220.8|2214.8|2219|2213|2224|2218|2218.5|2212.5|199
1691035200000|2023-08-03 04:00:00|2218.8|2212.8|2223.5|2217.5|2225.5|2219.5|2217.8|2211.8|77
1691038800000|2023-08-03 05:00:00|2222.8|2216.8|2227|2221|2229.3|2223.3|2222|2216|357
1691042400000|2023-08-03 06:00:00|2226.8|2220.8|2219.5|2213.5|2227.3|2221.3|2218.8|2212.8|370
1691046000000|2023-08-03 07:00:00|2219|2213|2214.3|2208.3|2219|2213|2211.5|2205.5|420
1691049600000|2023-08-03 08:00:00|2214.5|2208.5|2207.8|2201.8|2215.5|2209.5|2205.3|2199.3|274
1691053200000|2023-08-03 09:00:00|2208|2202|2208.5|2202.5|2212.8|2206.8|2206.8|2200.8|272
1691056800000|2023-08-03 10:00:00|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2205.8|2199.8|164
1691060400000|2023-08-03 11:00:00|2208|2202|2202|2196|2212.1|2206.1|2201.9|2195.9|355
1691064000000|2023-08-03 12:00:00|2201.8|2195.8|2211|2205|2211.8|2205.8|2200.5|2194.5|690
1691067600000|2023-08-03 13:00:00|2211.3|2205.3|2219.8|2213.8|2220.8|2214.8|2210.9|2204.9|1093
1691071200000|2023-08-03 14:00:00|2220.8|2214.8|2220.3|2214.3|2226|2220|2217.5|2211.5|638
1691074800000|2023-08-03 15:00:00|2220.5|2214.5|2230|2224|2235.6|2229.6|2220.5|2214.5|685
1691078400000|2023-08-03 16:00:00|2229.8|2223.8|2233.5|2227.5|2235.5|2229.5|2229.8|2223.8|175
1691082000000|2023-08-03 17:00:00|2233.3|2227.3|2236.8|2226.3|2237|2229.3|2231.8|2224.8|187
1691107200000|2023-08-04 00:00:00|2234.3|2228.3|2239.3|2233.3|2239.3|2233.3|2232.8|2226.8|99
1691110800000|2023-08-04 01:00:00|2239|2233|2241.3|2235.3|2246.3|2240.3|2238|2232|586
1691114400000|2023-08-04 02:00:00|2241.5|2235.5|2229.5|2223.5|2242.3|2236.3|2229.5|2223.5|368
1691118000000|2023-08-04 03:00:00|2229.3|2223.3|2233.5|2227.5|2235|2229|2229|2223|401
1691121600000|2023-08-04 04:00:00|2233.8|2227.8|2232.5|2226.5|2234|2228|2230.5|2224.5|88
1691125200000|2023-08-04 05:00:00|2232.3|2226.3|2233.3|2227.3|2234.8|2228.8|2229.3|2223.3|224
1691128800000|2023-08-04 06:00:00|2233.5|2227.5|2226.8|2220.8|2234|2228|2226.5|2220.5|256
1691132400000|2023-08-04 07:00:00|2226.5|2220.5|2211|2205|2226.5|2220.5|2208.3|2202.3|591
1691136000000|2023-08-04 08:00:00|2210.8|2204.8|2210|2204|2215.3|2209.3|2208.5|2202.5|401
1691139600000|2023-08-04 09:00:00|2209.8|2203.8|2215.8|2209.8|2216.5|2210.5|2208.5|2202.5|246
1691143200000|2023-08-04 10:00:00|2216|2210|2213.5|2207.5|2216|2210|2211|2205|235
1691146800000|2023-08-04 11:00:00|2213.8|2207.8|2212.8|2206.8|2215|2209|2210.8|2204.8|238
1691150400000|2023-08-04 12:00:00|2212.5|2206.5|2223.8|2217.8|2228.5|2222.5|2212|2206|963
1691154000000|2023-08-04 13:00:00|2224.5|2218.5|2220|2214|2227.3|2221.3|2219.5|2213.5|1147
1691157600000|2023-08-04 14:00:00|2219.8|2213.8|2219.5|2213.5|2223.8|2217.8|2217|2211|727
1691161200000|2023-08-04 15:00:00|2219.3|2213.3|2237.3|2231.3|2240.5|2234.5|2216.5|2210.5|705
1691164800000|2023-08-04 16:00:00|2237.5|2231.5|2242.3|2236.3|2242.5|2236.5|2235.5|2229.5|271
1691168400000|2023-08-04 17:00:00|2242|2236|2243.3|2232.8|2243.8|2237.5|2240|2232.5|125
1691366400000|2023-08-07 00:00:00|2234|2228|2234.3|2228.3|2235.8|2229.8|2231.3|2225.3|144
1691370000000|2023-08-07 01:00:00|2234.5|2228.5|2231.3|2225.3|2234.5|2228.5|2226.5|2220.5|463
1691373600000|2023-08-07 02:00:00|2231.5|2225.5|2228|2222|2232.3|2226.3|2225.3|2219.3|332
1691377200000|2023-08-07 03:00:00|2228.3|2222.3|2228.5|2222.5|2229.3|2223.3|2227.5|2221.5|239
1691380800000|2023-08-07 04:00:00|2228.3|2222.3|2227.3|2221.3|2228.5|2222.5|2226.5|2220.5|61
1691384400000|2023-08-07 05:00:00|2227.5|2221.5|2224.3|2218.3|2229.3|2223.3|2224|2218|210
1691388000000|2023-08-07 06:00:00|2224.5|2218.5|2232|2226|2232.5|2226.5|2223.8|2217.8|385
1691391600000|2023-08-07 07:00:00|2231.8|2225.8|2241|2235|2243.9|2237.9|2230.3|2224.3|605
1691395200000|2023-08-07 08:00:00|2241.3|2235.3|2232.3|2226.3|2244|2238|2232|2226|309
1691398800000|2023-08-07 09:00:00|2232|2226|2225.3|2219.3|2232|2226|2224.5|2218.5|224
1691402400000|2023-08-07 10:00:00|2225|2219|2243.9|2237.9|2244.4|2238.4|2225|2219|235
1691406000000|2023-08-07 11:00:00|2243.5|2237.5|2231.8|2225.8|2243.5|2237.5|2230.3|2224.3|260
1691409600000|2023-08-07 12:00:00|2231.5|2225.5|2241.5|2235.5|2241.5|2235.5|2231.3|2225.3|345
1691413200000|2023-08-07 13:00:00|2241.8|2235.8|2233.3|2227.3|2244.8|2238.8|2232.5|2226.5|566
1691416800000|2023-08-07 14:00:00|2233|2227|2237.8|2231.8|2239|2233|2231.8|2225.8|465
1691420400000|2023-08-07 15:00:00|2237.5|2231.5|2232.8|2226.8|2237.5|2231.5|2229.8|2223.8|380
1691424000000|2023-08-07 16:00:00|2233|2227|2232.3|2226.3|2234.8|2228.8|2231.5|2225.5|202
1691427600000|2023-08-07 17:00:00|2232.5|2226.5|2233.3|2222.8|2234|2226.8|2231.8|2222.8|75
1691452800000|2023-08-08 00:00:00|2234|2228|2232.3|2226.3|2235.4|2229.4|2231.3|2225.3|96
1691456400000|2023-08-08 01:00:00|2232|2226|2223.5|2217.5|2232|2226|2223.5|2217.5|378
1691460000000|2023-08-08 02:00:00|2223.3|2217.3|2226.5|2220.5|2228.5|2222.5|2223|2217|215
1691463600000|2023-08-08 03:00:00|2226.3|2220.3|2228.3|2222.3|2230.3|2224.3|2225.8|2219.8|159
1691467200000|2023-08-08 04:00:00|2228|2222|2228|2222|2228.8|2222.8|2226.8|2220.8|67
1691470800000|2023-08-08 05:00:00|2227.8|2221.8|2226.3|2220.3|2229.8|2223.8|2225.5|2219.5|167
1691474400000|2023-08-08 06:00:00|2226|2220|2223.3|2217.3|2227.3|2221.3|2223.3|2217.3|326
1691478000000|2023-08-08 07:00:00|2223|2217|2210|2204|2224.5|2218.5|2208.3|2202.3|623
1691481600000|2023-08-08 08:00:00|2210.3|2204.3|2213.8|2207.8|2215|2209|2207.3|2201.3|444
1691485200000|2023-08-08 09:00:00|2214|2208|2204|2198|2217|2211|2202.5|2196.5|335
1691488800000|2023-08-08 10:00:00|2203.8|2197.8|2202|2196|2205.8|2199.8|2201.8|2195.8|188
1691492400000|2023-08-08 11:00:00|2201.8|2195.8|2196.5|2190.5|2204.5|2198.5|2194.5|2188.5|376
1691496000000|2023-08-08 12:00:00|2196.3|2190.3|2199.3|2193.3|2201.3|2195.3|2194.3|2188.3|506
1691499600000|2023-08-08 13:00:00|2199.5|2193.5|2199.8|2193.8|2205.3|2199.3|2196.8|2190.8|800
1691503200000|2023-08-08 14:00:00|2200|2194|2209.8|2203.8|2214.5|2208.5|2199.8|2193.8|633
1691506800000|2023-08-08 15:00:00|2209.5|2203.5|2202.5|2196.5|2210.8|2204.8|2198.8|2192.8|502
1691510400000|2023-08-08 16:00:00|2202.8|2196.8|2202.5|2196.5|2206.5|2200.5|2201|2195|186
1691514000000|2023-08-08 17:00:00|2202.8|2196.8|2203.5|2193|2205|2199|2199.3|2192|143
1691539200000|2023-08-09 00:00:00|2207.5|2201.5|2205.3|2199.3|2209.8|2203.8|2203.8|2197.8|124
1691542800000|2023-08-09 01:00:00|2205|2199|2212.8|2206.8|2216|2210|2204.8|2198.8|418
1691546400000|2023-08-09 02:00:00|2213|2207|2216.8|2210.8|2219.8|2213.8|2212.8|2206.8|223
1691550000000|2023-08-09 03:00:00|2216.5|2210.5|2219.5|2213.5|2220|2214|2216.5|2210.5|142
1691553600000|2023-08-09 04:00:00|2219|2213|2218.8|2212.8|2220|2214|2217.3|2211.3|63
1691557200000|2023-08-09 05:00:00|2219|2213|2218.8|2212.8|2219.8|2213.8|2214|2208|240
1691560800000|2023-08-09 06:00:00|2218.5|2212.5|2221|2215|2223.3|2217.3|2218.5|2212.5|349
1691564400000|2023-08-09 07:00:00|2220.8|2214.8|2224.3|2218.3|2224.8|2218.8|2213.1|2207.1|466
1691568000000|2023-08-09 08:00:00|2224|2218|2214.5|2208.5|2224.8|2218.8|2214.5|2208.5|314
1691571600000|2023-08-09 09:00:00|2214.3|2208.3|2206|2200|2214.3|2208.3|2204.5|2198.5|292
1691575200000|2023-08-09 10:00:00|2205.8|2199.8|2207.3|2201.3|2208|2202|2205|2199|176
1691578800000|2023-08-09 11:00:00|2207|2201|2207.5|2201.5|2208.5|2202.5|2199.5|2193.5|397
1691582400000|2023-08-09 12:00:00|2207.3|2201.3|2206.3|2200.3|2208.3|2202.3|2203|2197|341
1691586000000|2023-08-09 13:00:00|2206|2200|2207.5|2201.5|2215.5|2209.5|2205.8|2199.8|1176
1691589600000|2023-08-09 14:00:00|2207.8|2201.8|2203|2197|2212.8|2206.8|2202.5|2196.5|481
1691593200000|2023-08-09 15:00:00|2202.8|2196.8|2203.3|2197.3|2205.3|2199.3|2197|2191|464
1691596800000|2023-08-09 16:00:00|2202.5|2196.5|2200.5|2194.5|2203.3|2197.3|2200.5|2194.5|161
1691600400000|2023-08-09 17:00:00|2200.8|2194.8|2204.3|2193.8|2205.8|2197.5|2199.6|2193.6|117
1691625600000|2023-08-10 00:00:00|2202.9|2196.9|2206.5|2200.5|2207.5|2201.5|2202|2196|150
1691629200000|2023-08-10 01:00:00|2206.8|2200.8|2208|2202|2209.8|2203.8|2203.8|2197.8|488
1691632800000|2023-08-10 02:00:00|2207.5|2201.5|2203.3|2197.3|2209.8|2203.8|2203.3|2197.3|121
1691636400000|2023-08-10 03:00:00|2203.5|2197.5|2203.5|2197.5|2205.3|2199.3|2203|2197|63
1691640000000|2023-08-10 04:00:00|2203.8|2197.8|2201.5|2195.5|2204.8|2198.8|2201.5|2195.5|40
1691643600000|2023-08-10 05:00:00|2201.3|2195.3|2204.3|2198.3|2205|2199|2201|2195|147
1691647200000|2023-08-10 06:00:00|2204|2198|2208.3|2202.3|2209.3|2203.3|2203.5|2197.5|258
1691650800000|2023-08-10 07:00:00|2207.8|2201.8|2219|2213|2223.5|2217.5|2207.8|2201.8|398
1691654400000|2023-08-10 08:00:00|2218.8|2212.8|2209.8|2203.8|2218.8|2212.8|2207.8|2201.8|288
1691658000000|2023-08-10 09:00:00|2210|2204|2211.5|2205.5|2215|2209|2209.8|2203.8|315
1691661600000|2023-08-10 10:00:00|2211.3|2205.3|2217|2211|2219.5|2213.5|2211.3|2205.3|278
1691665200000|2023-08-10 11:00:00|2217.3|2211.3|2216.5|2210.5|2220.8|2214.8|2215.9|2209.9|412
1691668800000|2023-08-10 12:00:00|2216.3|2210.3|2218.8|2212.8|2223|2217|2212|2206|857
1691672400000|2023-08-10 13:00:00|2219|2213|2211.5|2205.5|2219.8|2213.8|2204.3|2198.3|1005
1691676000000|2023-08-10 14:00:00|2211.3|2205.3|2204.5|2198.5|2212|2206|2201|2195|780
1691679600000|2023-08-10 15:00:00|2204.3|2198.3|2205|2199|2208.5|2202.5|2198.5|2192.5|488
1691683200000|2023-08-10 16:00:00|2204.8|2198.8|2206.3|2200.3|2208|2202|2204.5|2198.5|294
1691686800000|2023-08-10 17:00:00|2206|2200|2209.3|2198.8|2212.8|2203.9|2204.3|2197.3|187
1691712000000|2023-08-11 00:00:00|2203.8|2197.8|2208.3|2202.3|2208.3|2202.3|2202.1|2196.1|73
1691715600000|2023-08-11 01:00:00|2208|2202|2204.5|2198.5|2209.3|2203.3|2203.5|2197.5|292
1691719200000|2023-08-11 02:00:00|2204.3|2198.3|2200.3|2194.3|2206.3|2200.3|2200|2194|196
1691722800000|2023-08-11 03:00:00|2200.5|2194.5|2201.5|2195.5|2202.5|2196.5|2200|2194|103
1691726400000|2023-08-11 04:00:00|2201.3|2195.3|2199.3|2193.3|2201.3|2195.3|2198.5|2192.5|55
1691730000000|2023-08-11 05:00:00|2199.8|2193.8|2199.3|2193.3|2202.3|2196.3|2198.8|2192.8|96
1691733600000|2023-08-11 06:00:00|2199.5|2193.5|2197.3|2191.3|2203.5|2197.5|2197|2191|175
1691737200000|2023-08-11 07:00:00|2197.5|2191.5|2184.3|2178.3|2199|2193|2184|2178|367
1691740800000|2023-08-11 08:00:00|2184.5|2178.5|2187.5|2181.5|2191.1|2185.1|2184.3|2178.3|463
1691744400000|2023-08-11 09:00:00|2187.8|2181.8|2181.5|2175.5|2188.8|2182.8|2178.3|2172.3|205
1691748000000|2023-08-11 10:00:00|2181.3|2175.3|2176.3|2170.3|2181.5|2175.5|2173.3|2167.3|256
1691751600000|2023-08-11 11:00:00|2176|2170|2176.5|2170.5|2179.5|2173.5|2174|2168|285
1691755200000|2023-08-11 12:00:00|2176.8|2170.8|2176.8|2170.8|2178.5|2172.5|2172.3|2166.3|554
1691758800000|2023-08-11 13:00:00|2176.5|2170.5|2170|2164|2178|2172|2169.3|2163.3|720
1691762400000|2023-08-11 14:00:00|2170.3|2164.3|2173.3|2167.3|2179.8|2173.8|2170.3|2164.3|555
1691766000000|2023-08-11 15:00:00|2173.5|2167.5|2175.5|2169.5|2179.5|2173.5|2173.5|2167.5|418
1691769600000|2023-08-11 16:00:00|2175.8|2169.8|2180.5|2174.5|2181.5|2175.5|2175.3|2169.3|236
1691773200000|2023-08-11 17:00:00|2180.3|2174.3|2183|2172.5|2183|2175.3|2178.3|2171.5|116
1691971200000|2023-08-14 00:00:00|2181|2175|2176.8|2170.8|2181.5|2175.5|2175.8|2169.8|119
1691974800000|2023-08-14 01:00:00|2176.5|2170.5|2170.8|2164.8|2177.3|2171.3|2170.8|2164.8|459
1691978400000|2023-08-14 02:00:00|2171.5|2165.5|2169.5|2163.5|2173.3|2167.3|2169.5|2163.5|140
1691982000000|2023-08-14 03:00:00|2169.3|2163.3|2166|2160|2169.5|2163.5|2165|2159|81
1691985600000|2023-08-14 04:00:00|2165.8|2159.8|2165.3|2159.3|2166.8|2160.8|2165|2159|80
1691989200000|2023-08-14 05:00:00|2165|2159|2168.5|2162.5|2169.8|2163.8|2163.5|2157.5|195
1691992800000|2023-08-14 06:00:00|2168.3|2162.3|2159|2153|2168.3|2162.3|2158.3|2152.3|306
1691996400000|2023-08-14 07:00:00|2158.8|2152.8|2167|2161|2168|2162|2156.8|2150.8|632
1692000000000|2023-08-14 08:00:00|2166.8|2160.8|2157|2151|2168.3|2162.3|2157|2151|357
1692003600000|2023-08-14 09:00:00|2156.8|2150.8|2155.8|2149.8|2157.8|2151.8|2155|2149|219
1692007200000|2023-08-14 10:00:00|2156|2150|2152.3|2146.3|2156.5|2150.5|2151.3|2145.3|240
1692010800000|2023-08-14 11:00:00|2152.5|2146.5|2150.5|2144.5|2154|2148|2149|2143|306
1692014400000|2023-08-14 12:00:00|2150.3|2144.3|2151|2145|2151.8|2145.8|2146.8|2140.8|454
1692018000000|2023-08-14 13:00:00|2150.8|2144.8|2149.8|2143.8|2154.3|2148.3|2148.3|2142.3|787
1692021600000|2023-08-14 14:00:00|2150|2144|2153.3|2147.3|2161.3|2155.3|2149.8|2143.8|1096
1692025200000|2023-08-14 15:00:00|2153.5|2147.5|2150.5|2144.5|2155.3|2149.3|2147.8|2141.8|616
1692028800000|2023-08-14 16:00:00|2150.8|2144.8|2149.5|2143.5|2153.5|2147.5|2149.3|2143.3|247
1692032400000|2023-08-14 17:00:00|2149.8|2143.8|2150.3|2139.8|2151.3|2145.3|2146.5|2138.5|125
1692057600000|2023-08-15 00:00:00|2151.1|2145.1|2153.5|2147.5|2154|2148|2150.3|2144.3|48
1692061200000|2023-08-15 01:00:00|2154.3|2148.3|2162.8|2156.8|2162.8|2156.8|2149.8|2143.8|1041
1692064800000|2023-08-15 02:00:00|2162.5|2156.5|2163.3|2157.3|2165.8|2159.8|2157.3|2151.3|594
1692068400000|2023-08-15 03:00:00|2163.5|2157.5|2160.8|2154.8|2163.8|2157.8|2160.3|2154.3|118
1692072000000|2023-08-15 04:00:00|2160.5|2154.5|2159.3|2153.3|2161.8|2155.8|2159|2153|66
1692075600000|2023-08-15 05:00:00|2159|2153|2159.5|2153.5|2160.8|2154.8|2153|2147|279
1692079200000|2023-08-15 06:00:00|2159.3|2153.3|2169.3|2163.3|2174.5|2168.5|2158.8|2152.8|455
1692082800000|2023-08-15 07:00:00|2169|2163|2151.5|2145.5|2170.3|2164.3|2149.8|2143.8|743
1692086400000|2023-08-15 08:00:00|2151.8|2145.8|2149|2143|2151.8|2145.8|2144|2138|589
1692090000000|2023-08-15 09:00:00|2149.3|2143.3|2144.3|2138.3|2150.3|2144.3|2143.5|2137.5|299
1692093600000|2023-08-15 10:00:00|2144.5|2138.5|2143|2137|2145.5|2139.5|2140|2134|295
1692097200000|2023-08-15 11:00:00|2143.3|2137.3|2144.5|2138.5|2148.8|2142.8|2141.8|2135.8|331
1692100800000|2023-08-15 12:00:00|2144.3|2138.3|2144.8|2138.8|2148.3|2142.3|2140.8|2134.8|591
1692104400000|2023-08-15 13:00:00|2145|2139|2153.8|2147.8|2158.8|2152.8|2144.8|2138.8|1383
1692108000000|2023-08-15 14:00:00|2153.5|2147.5|2146|2140|2154.5|2148.5|2141.8|2135.8|952
1692111600000|2023-08-15 15:00:00|2146.3|2140.3|2148.3|2142.3|2151|2145|2143.8|2137.8|687
1692115200000|2023-08-15 16:00:00|2148.5|2142.5|2146.3|2140.3|2149.5|2143.5|2145.8|2139.8|274
1692118800000|2023-08-15 17:00:00|2146.5|2140.5|2147.8|2137.3|2148.3|2142.3|2145|2137|90
1692144000000|2023-08-16 00:00:00|2146.6|2140.6|2148.3|2142.3|2149.3|2143.3|2146|2140|136
1692147600000|2023-08-16 01:00:00|2148|2142|2149.3|2143.3|2151|2145|2140.9|2134.9|596
1692151200000|2023-08-16 02:00:00|2149.5|2143.5|2147|2141|2151.8|2145.8|2147|2141|310
1692154800000|2023-08-16 03:00:00|2146.8|2140.8|2142.3|2136.3|2147.5|2141.5|2141.8|2135.8|167
1692158400000|2023-08-16 04:00:00|2142.5|2136.5|2143.5|2137.5|2144.3|2138.3|2141.8|2135.8|55
1692162000000|2023-08-16 05:00:00|2143.8|2137.8|2143.5|2137.5|2146.8|2140.8|2142.5|2136.5|218
1692165600000|2023-08-16 06:00:00|2144.3|2138.3|2142|2136|2148.6|2142.6|2139.8|2133.8|383
1692169200000|2023-08-16 07:00:00|2141.8|2135.8|2142.3|2136.3|2146.8|2140.8|2137.3|2131.3|495
1692172800000|2023-08-16 08:00:00|2142|2136|2139.8|2133.8|2154|2148|2139.3|2133.3|406
1692176400000|2023-08-16 09:00:00|2140|2134|2142.8|2136.8|2144|2138|2139|2133|193
1692180000000|2023-08-16 10:00:00|2142.5|2136.5|2142.8|2136.8|2144.8|2138.8|2141.5|2135.5|214
1692183600000|2023-08-16 11:00:00|2143|2137|2141.4|2135.4|2143.3|2137.3|2133.3|2127.3|295
1692187200000|2023-08-16 12:00:00|2141.6|2135.6|2135.8|2129.8|2142.8|2136.8|2133.8|2127.8|367
1692190800000|2023-08-16 13:00:00|2136|2130|2151.3|2145.3|2153.5|2147.5|2135.5|2129.5|1046
1692194400000|2023-08-16 14:00:00|2151.5|2145.5|2151.3|2145.3|2153.5|2147.5|2143.5|2137.5|750
1692198000000|2023-08-16 15:00:00|2151.5|2145.5|2146.8|2140.8|2153.8|2147.8|2144|2138|481
1692201600000|2023-08-16 16:00:00|2146.5|2140.5|2146|2140|2151.3|2145.3|2145.8|2139.8|190
1692205200000|2023-08-16 17:00:00|2146.3|2140.3|2146.3|2135.8|2146.5|2140.5|2138.6|2132.6|144
1692230400000|2023-08-17 00:00:00|2142.6|2136.6|2141|2135|2142.8|2136.8|2138.3|2132.3|176
1692234000000|2023-08-17 01:00:00|2141.3|2135.3|2143|2137|2143.3|2137.3|2135.5|2129.5|528
1692237600000|2023-08-17 02:00:00|2142.8|2136.8|2139|2133|2145.5|2139.5|2138|2132|362
1692241200000|2023-08-17 03:00:00|2138.8|2132.8|2138.5|2132.5|2140.3|2134.3|2136.8|2130.8|154
1692244800000|2023-08-17 04:00:00|2138.8|2132.8|2137.5|2131.5|2141.5|2135.5|2136.8|2130.8|74
1692248400000|2023-08-17 05:00:00|2137.8|2131.8|2137.3|2131.3|2138.5|2132.5|2135.3|2129.3|200
1692252000000|2023-08-17 06:00:00|2137.5|2131.5|2145.3|2139.3|2145.3|2139.3|2136|2130|433
1692255600000|2023-08-17 07:00:00|2145|2139|2149|2143|2149|2143|2142.5|2136.5|491
1692259200000|2023-08-17 08:00:00|2148.8|2142.8|2162.5|2156.5|2172.3|2166.3|2148.3|2142.3|695
1692262800000|2023-08-17 09:00:00|2162.3|2156.3|2169.3|2163.3|2169.3|2163.3|2159.5|2153.5|478
1692266400000|2023-08-17 10:00:00|2169|2163|2184|2178|2185.3|2179.3|2168.5|2162.5|627
1692270000000|2023-08-17 11:00:00|2183.8|2177.8|2173|2167|2188.8|2182.8|2172.8|2166.8|521
1692273600000|2023-08-17 12:00:00|2173.3|2167.3|2177|2171|2179.8|2173.8|2173.3|2167.3|658
1692277200000|2023-08-17 13:00:00|2176.8|2170.8|2158|2152|2178|2172|2156.8|2150.8|1032
1692280800000|2023-08-17 14:00:00|2157.8|2151.8|2158.8|2152.8|2163.3|2157.3|2154.8|2148.8|665
1692284400000|2023-08-17 15:00:00|2159|2153|2147.8|2141.8|2160|2154|2147|2141|588
1692288000000|2023-08-17 16:00:00|2148|2142|2149|2143|2151|2145|2146.8|2140.8|228
1692291600000|2023-08-17 17:00:00|2148.8|2142.8|2149.3|2138.8|2149.8|2143.8|2146.3|2138.5|163
1692316800000|2023-08-18 00:00:00|2149.5|2143.5|2154.8|2148.8|2156|2150|2147.3|2141.3|172
1692320400000|2023-08-18 01:00:00|2155|2149|2149.3|2143.3|2158.5|2152.5|2149.3|2143.3|614
1692324000000|2023-08-18 02:00:00|2149|2143|2146.3|2140.3|2154.5|2148.5|2143.5|2137.5|520
1692327600000|2023-08-18 03:00:00|2146|2140|2146.5|2140.5|2148.8|2142.8|2143.8|2137.8|237
1692331200000|2023-08-18 04:00:00|2146.3|2140.3|2147.8|2141.8|2148.5|2142.5|2143.8|2137.8|127
1692334800000|2023-08-18 05:00:00|2147.5|2141.5|2149|2143|2149|2143|2143.3|2137.3|192
1692338400000|2023-08-18 06:00:00|2148.8|2142.8|2145.8|2139.8|2150.8|2144.8|2144|2138|331
1692342000000|2023-08-18 07:00:00|2145.5|2139.5|2147.8|2141.8|2151.5|2145.5|2138.4|2132.4|637
1692345600000|2023-08-18 08:00:00|2148|2142|2149.8|2143.8|2161.8|2155.8|2145.8|2139.8|702
1692349200000|2023-08-18 09:00:00|2150|2144|2142|2136|2153.8|2147.8|2140.5|2134.5|259
1692352800000|2023-08-18 10:00:00|2142.3|2136.3|2152.3|2146.3|2152.5|2146.5|2141.5|2135.5|258
1692356400000|2023-08-18 11:00:00|2152|2146|2142|2136|2156|2150|2142|2136|505
1692360000000|2023-08-18 12:00:00|2141.8|2135.8|2144|2138|2145.8|2139.8|2137.8|2131.8|383
1692363600000|2023-08-18 13:00:00|2143.8|2137.8|2151|2145|2154|2148|2142.3|2136.3|809
1692367200000|2023-08-18 14:00:00|2151.3|2145.3|2145.5|2139.5|2151.5|2145.5|2142.8|2136.8|588
1692370800000|2023-08-18 15:00:00|2145.8|2139.8|2142.3|2136.3|2149.8|2143.8|2138.5|2132.5|587
1692374400000|2023-08-18 16:00:00|2142.5|2136.5|2141.5|2135.5|2145.3|2139.3|2140.3|2134.3|201
1692378000000|2023-08-18 17:00:00|2141.8|2135.8|2145.8|2135.3|2146.3|2137.8|2141|2134.3|135
1692576000000|2023-08-21 00:00:00|2148.6|2142.6|2145.8|2139.8|2149.5|2143.5|2145.4|2139.4|127
1692579600000|2023-08-21 01:00:00|2145.5|2139.5|2145.3|2139.3|2147.8|2141.8|2140.9|2134.9|755
1692583200000|2023-08-21 02:00:00|2145|2139|2151.8|2145.8|2152.5|2146.5|2144.3|2138.3|353
1692586800000|2023-08-21 03:00:00|2152|2146|2150.8|2144.8|2153.8|2147.8|2149.5|2143.5|203
1692590400000|2023-08-21 04:00:00|2150.5|2144.5|2145|2139|2151.5|2145.5|2144.3|2138.3|79
1692594000000|2023-08-21 05:00:00|2144.8|2138.8|2145.3|2139.3|2149|2143|2144.3|2138.3|369
1692597600000|2023-08-21 06:00:00|2145|2139|2142|2136|2147.3|2141.3|2140.8|2134.8|386
1692601200000|2023-08-21 07:00:00|2141.8|2135.8|2139|2133|2143.5|2137.5|2137|2131|466
1692604800000|2023-08-21 08:00:00|2138.5|2132.5|2122.3|2116.3|2139.3|2133.3|2118.3|2112.3|495
1692608400000|2023-08-21 09:00:00|2122.5|2116.5|2121.8|2115.8|2122.8|2116.8|2120.3|2114.3|221
1692612000000|2023-08-21 10:00:00|2121.5|2115.5|2118.5|2112.5|2124.8|2118.8|2118|2112|237
1692615600000|2023-08-21 11:00:00|2118.3|2112.3|2124.8|2118.8|2124.8|2118.8|2118|2112|363
1692619200000|2023-08-21 12:00:00|2124.5|2118.5|2128.4|2122.4|2131|2125|2122.5|2116.5|563
1692622800000|2023-08-21 13:00:00|2128.3|2122.3|2139.5|2133.5|2140.8|2134.8|2128.1|2122.1|1018
1692626400000|2023-08-21 14:00:00|2139.8|2133.8|2143.5|2137.5|2146.3|2140.3|2136.5|2130.5|668
1692630000000|2023-08-21 15:00:00|2143.8|2137.8|2145.8|2139.8|2148.8|2142.8|2141.5|2135.5|412
1692633600000|2023-08-21 16:00:00|2145.5|2139.5|2147|2141|2147.5|2141.5|2144.8|2138.8|202
1692637200000|2023-08-21 17:00:00|2147.3|2141.3|2151.5|2141|2152.8|2146.8|2145.9|2139.9|232
1692662400000|2023-08-22 00:00:00|2148.3|2142.3|2150.3|2144.3|2151.3|2145.3|2146.6|2140.6|96
1692666000000|2023-08-22 01:00:00|2150|2144|2148.5|2142.5|2154.8|2148.8|2141.8|2135.8|559
1692669600000|2023-08-22 02:00:00|2148.3|2142.3|2144.5|2138.5|2151.3|2145.3|2144|2138|225
1692673200000|2023-08-22 03:00:00|2144.8|2138.8|2148.8|2142.8|2152|2146|2143.5|2137.5|339
1692676800000|2023-08-22 04:00:00|2149|2143|2149.3|2143.3|2150.3|2144.3|2148.8|2142.8|46
1692680400000|2023-08-22 05:00:00|2149|2143|2159.8|2153.8|2160|2154|2148.8|2142.8|400
1692684000000|2023-08-22 06:00:00|2160|2154|2162.3|2156.3|2174.3|2168.3|2159.3|2153.3|731
1692687600000|2023-08-22 07:00:00|2162|2156|2176.3|2170.3|2177.8|2171.8|2159.5|2153.5|615
1692691200000|2023-08-22 08:00:00|2176.5|2170.5|2165|2159|2176.8|2170.8|2161.3|2155.3|449
1692694800000|2023-08-22 09:00:00|2164.8|2158.8|2164.8|2158.8|2166.3|2160.3|2162.5|2156.5|221
1692698400000|2023-08-22 10:00:00|2164.5|2158.5|2174.5|2168.5|2175.3|2169.3|2164|2158|273
1692702000000|2023-08-22 11:00:00|2174.3|2168.3|2177.3|2171.3|2179.3|2173.3|2172.8|2166.8|396
1692705600000|2023-08-22 12:00:00|2176.8|2170.8|2175.8|2169.8|2181.8|2175.8|2174.8|2168.8|524
1692709200000|2023-08-22 13:00:00|2175.5|2169.5|2177.5|2171.5|2185.8|2179.8|2172|2166|1194
1692712800000|2023-08-22 14:00:00|2177.8|2171.8|2185.3|2179.3|2187.5|2181.5|2176.3|2170.3|499
1692716400000|2023-08-22 15:00:00|2185.5|2179.5|2181|2175|2186|2180|2178.3|2172.3|499
1692720000000|2023-08-22 16:00:00|2181.3|2175.3|2181.5|2175.5|2184|2178|2180.8|2174.8|191
1692723600000|2023-08-22 17:00:00|2181.8|2175.8|2185.5|2175|2185.8|2179|2181.5|2174.8|154
1692748800000|2023-08-23 00:00:00|2184|2178|2184|2178|2186|2180|2182.8|2176.8|107
1692752400000|2023-08-23 01:00:00|2184.5|2178.5|2185.8|2179.8|2189.8|2183.8|2182.5|2176.5|707
1692756000000|2023-08-23 02:00:00|2185.5|2179.5|2186|2180|2189.3|2183.3|2183.8|2177.8|398
1692759600000|2023-08-23 03:00:00|2185.8|2179.8|2184|2178|2186|2180|2182.5|2176.5|133
1692763200000|2023-08-23 04:00:00|2184.3|2178.3|2186.5|2180.5|2188.3|2182.3|2184.3|2178.3|178
1692766800000|2023-08-23 05:00:00|2186.3|2180.3|2191.5|2185.5|2192|2186|2185.5|2179.5|206
1692770400000|2023-08-23 06:00:00|2191.3|2185.3|2192|2186|2193.5|2187.5|2188.5|2182.5|445
1692774000000|2023-08-23 07:00:00|2191.3|2185.3|2185.8|2179.8|2195.5|2189.5|2182|2176|610
1692777600000|2023-08-23 08:00:00|2186|2180|2190|2184|2191|2185|2180.8|2174.8|494
1692781200000|2023-08-23 09:00:00|2190.3|2184.3|2186.5|2180.5|2195.3|2189.3|2186.5|2180.5|322
1692784800000|2023-08-23 10:00:00|2187|2181|2183.3|2177.3|2189.8|2183.8|2179.5|2173.5|260
1692788400000|2023-08-23 11:00:00|2183|2177|2182.3|2176.3|2187|2181|2179.3|2173.3|342
1692792000000|2023-08-23 12:00:00|2182.5|2176.5|2181.8|2175.8|2185|2179|2178|2172|455
1692795600000|2023-08-23 13:00:00|2182|2176|2180.5|2174.5|2184.3|2178.3|2177.8|2171.8|792
1692799200000|2023-08-23 14:00:00|2180.3|2174.3|2183.8|2177.8|2185.8|2179.8|2174.5|2168.5|672
1692802800000|2023-08-23 15:00:00|2183.5|2177.5|2182.5|2176.5|2185.8|2179.8|2180.8|2174.8|402
1692806400000|2023-08-23 16:00:00|2182.8|2176.8|2180.1|2174.1|2184|2178|2179.4|2173.4|219
1692810000000|2023-08-23 17:00:00|2180.4|2174.4|2182|2171.5|2182.5|2175.5|2178.3|2171.3|175
1692835200000|2023-08-24 00:00:00|2181.8|2176|2182.5|2176.5|2184.8|2178.8|2180.8|2174.8|203
1692838800000|2023-08-24 01:00:00|2182.3|2176.3|2176.8|2170.8|2184.3|2178.3|2175.8|2169.8|473
1692842400000|2023-08-24 02:00:00|2176.5|2170.5|2178.3|2172.3|2182.5|2176.5|2176.3|2170.3|309
1692846000000|2023-08-24 03:00:00|2178.5|2172.5|2179.5|2173.5|2181.5|2175.5|2175.3|2169.3|217
1692849600000|2023-08-24 04:00:00|2179.3|2173.3|2184|2178|2184|2178|2179.3|2173.3|80
1692853200000|2023-08-24 05:00:00|2184.3|2178.3|2184.5|2178.5|2185.3|2179.3|2180|2174|168
1692856800000|2023-08-24 06:00:00|2184.8|2178.8|2174.6|2168.6|2185.3|2179.3|2173.3|2167.3|446
1692860400000|2023-08-24 07:00:00|2174.9|2168.9|2166.8|2160.8|2176.3|2170.3|2166.3|2160.3|535
1692864000000|2023-08-24 08:00:00|2167|2161|2170.3|2164.3|2174.5|2168.5|2166.5|2160.5|390
1692867600000|2023-08-24 09:00:00|2170.5|2164.5|2167.3|2161.3|2172.8|2166.8|2167|2161|215
1692871200000|2023-08-24 10:00:00|2167|2161|2166.5|2160.5|2169.3|2163.3|2164.5|2158.5|241
1692874800000|2023-08-24 11:00:00|2166.3|2160.3|2164.8|2158.8|2166.5|2160.5|2157.6|2151.6|453
1692878400000|2023-08-24 12:00:00|2164.9|2158.9|2162.8|2156.8|2168.5|2162.5|2161.3|2155.3|404
1692882000000|2023-08-24 13:00:00|2163.3|2157.3|2168|2162|2169.5|2163.5|2162.8|2156.8|753
1692885600000|2023-08-24 14:00:00|2167.8|2161.8|2167.5|2161.5|2171.6|2165.6|2162.8|2156.8|664
1692889200000|2023-08-24 15:00:00|2167.3|2161.3|2160.8|2154.8|2168.8|2162.8|2158.8|2152.8|420
1692892800000|2023-08-24 16:00:00|2160.5|2154.5|2161.8|2155.8|2163|2157|2159.5|2153.5|157
1692896400000|2023-08-24 17:00:00|2162|2156|2161.5|2151|2162.3|2156.3|2158|2149.8|102
1692921600000|2023-08-25 00:00:00|2159.4|2153.4|2159|2153|2160.8|2154.8|2158.8|2152.8|41
1692925200000|2023-08-25 01:00:00|2159.3|2153.3|2166.5|2160.5|2166.8|2160.8|2159.1|2153.1|317
1692928800000|2023-08-25 02:00:00|2166.3|2160.3|2164.5|2158.5|2166.3|2160.3|2161.5|2155.5|407
1692932400000|2023-08-25 03:00:00|2164.3|2158.3|2160|2154|2165|2159|2160|2154|210
1692936000000|2023-08-25 04:00:00|2160.3|2154.3|2159.5|2153.5|2160.3|2154.3|2156.8|2150.8|53
1692939600000|2023-08-25 05:00:00|2159.3|2153.3|2170.8|2164.8|2171|2165|2159|2153|340
1692943200000|2023-08-25 06:00:00|2171|2165|2167|2161|2174.8|2168.8|2165.5|2159.5|911
1692946800000|2023-08-25 07:00:00|2167.3|2161.3|2174|2168|2181.8|2175.8|2167.3|2161.3|510
1692950400000|2023-08-25 08:00:00|2174.3|2168.3|2175|2169|2176.8|2170.8|2171.3|2165.3|382
1692954000000|2023-08-25 09:00:00|2175.3|2169.3|2172|2166|2176.8|2170.8|2171.3|2165.3|222
1692957600000|2023-08-25 10:00:00|2172.3|2166.3|2169.5|2163.5|2178.8|2172.8|2169.5|2163.5|202
1692961200000|2023-08-25 11:00:00|2169.8|2163.8|2165.3|2159.3|2173.3|2167.3|2165.3|2159.3|339
1692964800000|2023-08-25 12:00:00|2165.5|2159.5|2165|2159|2170|2164|2164.8|2158.8|455
1692968400000|2023-08-25 13:00:00|2164.8|2158.8|2164.3|2158.3|2167.8|2161.8|2161|2155|984
1692972000000|2023-08-25 14:00:00|2164.5|2158.5|2152.8|2146.8|2172.5|2166.5|2152.5|2146.5|1798
1692975600000|2023-08-25 15:00:00|2153|2147|2159.5|2153.5|2160.8|2154.8|2151.3|2145.3|875
1692979200000|2023-08-25 16:00:00|2159.8|2153.8|2159|2153|2162|2156|2158.5|2152.5|252
1692982800000|2023-08-25 17:00:00|2159.3|2153.3|2156.3|2145.8|2160|2154|2153.5|2145.8|197
1693267200000|2023-08-29 00:00:00|2163.8|2157.8|2164.5|2158.5|2167.8|2161.8|2162.9|2156.9|124
1693270800000|2023-08-29 01:00:00|2164.3|2158.3|2159.8|2153.8|2166.8|2160.8|2159.8|2153.8|458
1693274400000|2023-08-29 02:00:00|2160.3|2154.3|2170.8|2164.8|2170.8|2164.8|2160.3|2154.3|264
1693278000000|2023-08-29 03:00:00|2170.5|2164.5|2172.3|2166.3|2175.3|2169.3|2169|2163|375
1693281600000|2023-08-29 04:00:00|2172.5|2166.5|2174|2168|2174.3|2168.3|2172.3|2166.3|23
1693285200000|2023-08-29 05:00:00|2174.3|2168.3|2175.8|2169.8|2177|2171|2172|2166|293
1693288800000|2023-08-29 06:00:00|2175.5|2169.5|2168.5|2162.5|2178.3|2172.3|2167.8|2161.8|284
1693292400000|2023-08-29 07:00:00|2168.3|2162.3|2170|2164|2177.8|2171.8|2167.8|2161.8|468
1693296000000|2023-08-29 08:00:00|2169.8|2163.8|2170.3|2164.3|2173|2167|2166.5|2160.5|447
1693299600000|2023-08-29 09:00:00|2170.5|2164.5|2174.8|2168.8|2176.3|2170.3|2169.5|2163.5|297
1693303200000|2023-08-29 10:00:00|2174.5|2168.5|2169.8|2163.8|2175.3|2169.3|2169|2163|211
1693306800000|2023-08-29 11:00:00|2169|2163|2160.3|2154.3|2170.3|2164.3|2159|2153|290
1693310400000|2023-08-29 12:00:00|2160.8|2154.8|2166.3|2160.3|2168.3|2162.3|2159.5|2153.5|451
1693314000000|2023-08-29 13:00:00|2166|2160|2165.8|2159.8|2167.8|2161.8|2162.8|2156.8|766
1693317600000|2023-08-29 14:00:00|2166|2160|2175.3|2169.3|2181.8|2175.8|2166|2160|870
1693321200000|2023-08-29 15:00:00|2175|2169|2172.8|2166.8|2182.3|2176.3|2169.8|2163.8|485
1693324800000|2023-08-29 16:00:00|2173|2167|2173.3|2167.3|2174.8|2168.8|2172.5|2166.5|117
1693328400000|2023-08-29 17:00:00|2173.5|2167.5|2172.8|2162.3|2174|2168|2168.8|2161.5|127
1693353600000|2023-08-30 00:00:00|2174.3|2168.3|2174.5|2168.5|2176|2170|2173|2167|70
1693357200000|2023-08-30 01:00:00|2174.3|2168.3|2178.3|2172.3|2178.3|2172.3|2172.5|2166.5|379
1693360800000|2023-08-30 02:00:00|2178|2172|2174.5|2168.5|2178|2172|2173.3|2167.3|220
1693364400000|2023-08-30 03:00:00|2174.3|2168.3|2175.5|2169.5|2177.3|2171.3|2174.3|2168.3|143
1693368000000|2023-08-30 04:00:00|2175.3|2169.3|2174.8|2168.8|2176.5|2170.5|2174|2168|70
1693371600000|2023-08-30 05:00:00|2174.5|2168.5|2178.5|2172.5|2179.8|2173.8|2174|2168|208
1693375200000|2023-08-30 06:00:00|2178.3|2172.3|2174|2168|2178.5|2172.5|2170.8|2164.8|385
1693378800000|2023-08-30 07:00:00|2174.3|2168.3|2179|2173|2180.4|2174.4|2169.4|2163.4|453
1693382400000|2023-08-30 08:00:00|2179.3|2173.3|2177.3|2171.3|2179.3|2173.3|2167.5|2161.5|445
1693386000000|2023-08-30 09:00:00|2177|2171|2183.5|2177.5|2186.3|2180.3|2175.8|2169.8|282
1693389600000|2023-08-30 10:00:00|2183.8|2177.8|2178.3|2172.3|2183.8|2177.8|2176.5|2170.5|266
1693393200000|2023-08-30 11:00:00|2178|2172|2182.8|2176.8|2185|2179|2176.5|2170.5|289
1693396800000|2023-08-30 12:00:00|2183.3|2177.3|2191.3|2185.3|2194.5|2188.5|2182.8|2176.8|617
1693400400000|2023-08-30 13:00:00|2191|2185|2207|2201|2208.3|2202.3|2189.8|2183.8|957
1693404000000|2023-08-30 14:00:00|2206.8|2200.8|2209|2203|2209|2203|2202.5|2196.5|635
1693407600000|2023-08-30 15:00:00|2208.8|2202.8|2206.3|2200.3|2209.5|2203.5|2203.5|2197.5|388
1693411200000|2023-08-30 16:00:00|2206|2200|2206|2200|2207.3|2201.3|2205|2199|198
1693414800000|2023-08-30 17:00:00|2206.3|2200.3|2206.8|2196.3|2206.8|2200.8|2204|2196.3|192
1693440000000|2023-08-31 00:00:00|2202.5|2196.5|2205.8|2199.8|2206.3|2200.3|2201.8|2195.8|81
1693443600000|2023-08-31 01:00:00|2206|2200|2207.8|2201.8|2209.3|2203.3|2203|2197|793
1693447200000|2023-08-31 02:00:00|2208|2202|2207.5|2201.5|2208.3|2202.3|2203.3|2197.3|504
1693450800000|2023-08-31 03:00:00|2207.3|2201.3|2209.8|2203.8|2210.5|2204.5|2205.3|2199.3|299
1693454400000|2023-08-31 04:00:00|2210|2204|2210.5|2204.5|2212.5|2206.5|2210|2204|58
1693458000000|2023-08-31 05:00:00|2210.8|2204.8|2206.5|2200.5|2211.8|2205.8|2203.5|2197.5|358
1693461600000|2023-08-31 06:00:00|2207|2201|2212.3|2206.3|2214.8|2208.8|2205|2199|492
1693465200000|2023-08-31 07:00:00|2212|2206|2221.3|2215.3|2222.3|2216.3|2210.8|2204.8|510
1693468800000|2023-08-31 08:00:00|2221|2215|2221.3|2215.3|2228.3|2222.3|2218.5|2212.5|556
1693472400000|2023-08-31 09:00:00|2221.5|2215.5|2208.5|2202.5|2225.5|2219.5|2205.5|2199.5|496
1693476000000|2023-08-31 10:00:00|2208.3|2202.3|2211.8|2205.8|2212.8|2206.8|2205.3|2199.3|272
1693479600000|2023-08-31 11:00:00|2212|2206|2208.8|2202.8|2212.8|2206.8|2206.8|2200.8|310
1693483200000|2023-08-31 12:00:00|2209|2203|2217.3|2211.3|2218.3|2212.3|2207.8|2201.8|721
1693486800000|2023-08-31 13:00:00|2217|2211|2224.3|2218.3|2225|2219|2211.5|2205.5|938
1693490400000|2023-08-31 14:00:00|2224.5|2218.5|2213.5|2207.5|2228.8|2222.8|2211.3|2205.3|893
1693494000000|2023-08-31 15:00:00|2213.8|2207.8|2212|2206|2216.5|2210.5|2209.8|2203.8|660
1693497600000|2023-08-31 16:00:00|2212.3|2206.3|2207.8|2201.8|2215|2209|2207.5|2201.5|194
1693501200000|2023-08-31 17:00:00|2208|2202|2209.5|2199|2211|2204|2206|2199|131
1693526400000|2023-09-01 00:00:00|2209.6|2203.6|2210|2204|2211.3|2205.3|2209.1|2203.1|120
1693530000000|2023-09-01 01:00:00|2209.8|2203.8|2238.3|2232.3|2238.5|2232.5|2209.5|2203.5|801
1693533600000|2023-09-01 02:00:00|2238|2232|2254.3|2248.3|2259.1|2253.1|2236|2230|756
1693537200000|2023-09-01 03:00:00|2254.5|2248.5|2251|2245|2256.8|2250.8|2249.5|2243.5|354
1693540800000|2023-09-01 04:00:00|2250.8|2244.8|2248.8|2242.8|2253.5|2247.5|2248.5|2242.5|117
1693544400000|2023-09-01 05:00:00|2248.5|2242.5|2240.5|2234.5|2249.3|2243.3|2238.5|2232.5|472
1693548000000|2023-09-01 06:00:00|2240.3|2234.3|2244.3|2238.3|2246|2240|2237.5|2231.5|576
1693551600000|2023-09-01 07:00:00|2243.8|2237.8|2246.3|2240.3|2247.3|2241.3|2238|2232|498
1693555200000|2023-09-01 08:00:00|2246.5|2240.5|2239.8|2233.8|2246.8|2240.8|2235|2229|590
1693558800000|2023-09-01 09:00:00|2239.3|2233.3|2235.8|2229.8|2239.8|2233.8|2231.3|2225.3|259
1693562400000|2023-09-01 10:00:00|2235.5|2229.5|2229.8|2223.8|2235.8|2229.8|2226|2220|297
1693566000000|2023-09-01 11:00:00|2230|2224|2236.5|2230.5|2237.8|2231.8|2226|2220|476
1693569600000|2023-09-01 12:00:00|2236.8|2230.8|2244|2238|2245.5|2239.5|2234.6|2228.6|1087
1693573200000|2023-09-01 13:00:00|2244.3|2238.3|2251.9|2245.9|2254.8|2248.8|2231.3|2225.3|1845
1693576800000|2023-09-01 14:00:00|2251.4|2245.4|2238.3|2232.3|2251.4|2245.4|2233.5|2227.5|1389
1693580400000|2023-09-01 15:00:00|2238|2232|2242.3|2236.3|2245.3|2239.3|2235.5|2229.5|583
1693584000000|2023-09-01 16:00:00|2242.5|2236.5|2242|2236|2244.5|2238.5|2238.8|2232.8|560
1693587600000|2023-09-01 17:00:00|2242.3|2236.3|2244|2233.5|2244|2237.5|2240|2232.5|135
1693785600000|2023-09-04 00:00:00|2244.9|2238.9|2242|2236|2245.8|2239.8|2242|2236|134
1693789200000|2023-09-04 01:00:00|2242.5|2236.5|2217|2211|2243.3|2237.3|2213.8|2207.8|1809
1693792800000|2023-09-04 02:00:00|2216.8|2210.8|2223.3|2217.3|2226|2220|2216.8|2210.8|602
1693796400000|2023-09-04 03:00:00|2223.5|2217.5|2223.3|2217.3|2224.3|2218.3|2218.5|2212.5|271
1693800000000|2023-09-04 04:00:00|2223.5|2217.5|2221.5|2215.5|2223.8|2217.8|2221|2215|28
1693803600000|2023-09-04 05:00:00|2221.8|2215.8|2216.5|2210.5|2222.8|2216.8|2216.5|2210.5|233
1693807200000|2023-09-04 06:00:00|2216.3|2210.3|2210.8|2204.8|2219.3|2213.3|2205.8|2199.8|640
1693810800000|2023-09-04 07:00:00|2211.5|2205.5|2212.5|2206.5|2216.8|2210.8|2209.5|2203.5|513
1693814400000|2023-09-04 08:00:00|2212.8|2206.8|2216.3|2210.3|2216.8|2210.8|2207.3|2201.3|311
1693818000000|2023-09-04 09:00:00|2216|2210|2214.8|2208.8|2219.3|2213.3|2212.5|2206.5|238
1693821600000|2023-09-04 10:00:00|2214.5|2208.5|2216|2210|2218.3|2212.3|2211|2205|204
1693825200000|2023-09-04 11:00:00|2216.3|2210.3|2201.5|2195.5|2216.5|2210.5|2199.8|2193.8|440
1693828800000|2023-09-04 12:00:00|2201.3|2195.3|2205.8|2199.8|2209|2203|2201.1|2195.1|226
1693832400000|2023-09-04 13:00:00|2205.5|2199.5|2203.5|2197.5|2207.3|2201.3|2202|2196|525
1693836000000|2023-09-04 14:00:00|2203.3|2197.3|2206.8|2200.8|2206.8|2200.8|2198.3|2192.3|503
1693839600000|2023-09-04 15:00:00|2207|2201|2212.8|2206.8|2216.8|2210.8|2206.8|2200.8|294
1693843200000|2023-09-04 16:00:00|2213|2207|2208|2202|2213.5|2207.5|2208|2202|84
1693846800000|2023-09-04 17:00:00|2208.5|2202.5|2208.5|2196.5|2210.8|2204.8|2204|2196|88
1693872000000|2023-09-05 00:00:00|2209.4|2203.4|2207.5|2201.5|2209.4|2203.4|2205.8|2199.8|94
1693875600000|2023-09-05 01:00:00|2207.3|2201.3|2202.3|2196.3|2214.3|2208.3|2200.8|2194.8|539
1693879200000|2023-09-05 02:00:00|2202|2196|2205.8|2199.8|2206.3|2200.3|2198.8|2192.8|238
1693882800000|2023-09-05 03:00:00|2206|2200|2206.8|2200.8|2207.5|2201.5|2204.8|2198.8|126
1693886400000|2023-09-05 04:00:00|2206|2200|2204.8|2198.8|2206.3|2200.3|2203.5|2197.5|135
1693890000000|2023-09-05 05:00:00|2205|2199|2199.8|2193.8|2205|2199|2199|2193|320
1693893600000|2023-09-05 06:00:00|2199.3|2193.3|2199.8|2193.8|2201.3|2195.3|2191|2185|552
1693897200000|2023-09-05 07:00:00|2200.3|2194.3|2189.5|2183.5|2204|2198|2184.3|2178.3|600
1693900800000|2023-09-05 08:00:00|2189.3|2183.3|2189.3|2183.3|2192.5|2186.5|2185.5|2179.5|414
1693904400000|2023-09-05 09:00:00|2189.5|2183.5|2189.8|2183.8|2195.5|2189.5|2189|2183|319
1693908000000|2023-09-05 10:00:00|2190.3|2184.3|2190.8|2184.8|2195|2189|2190.3|2184.3|223
1693911600000|2023-09-05 11:00:00|2190.3|2184.3|2189.5|2183.5|2192.3|2186.3|2187.8|2181.8|333
1693915200000|2023-09-05 12:00:00|2189.3|2183.3|2193.8|2187.8|2197.3|2191.3|2189.3|2183.3|406
1693918800000|2023-09-05 13:00:00|2193.5|2187.5|2200.5|2194.5|2202.5|2196.5|2190.8|2184.8|938
1693922400000|2023-09-05 14:00:00|2200.3|2194.3|2191.3|2185.3|2201.8|2195.8|2191.3|2185.3|702
1693926000000|2023-09-05 15:00:00|2191.5|2185.5|2196|2190|2200|2194|2191.5|2185.5|507
1693929600000|2023-09-05 16:00:00|2196.3|2190.3|2194.8|2188.8|2197.3|2191.3|2194.5|2188.5|238
1693933200000|2023-09-05 17:00:00|2195|2189|2196.5|2186|2196.8|2189.5|2193.3|2186|93
1693958400000|2023-09-06 00:00:00|2197.3|2191.3|2195|2189|2197.3|2191.3|2193.8|2187.8|67
1693962000000|2023-09-06 01:00:00|2194.8|2188.8|2196.3|2190.3|2197.8|2191.8|2191.5|2185.5|492
1693965600000|2023-09-06 02:00:00|2196|2190|2201.8|2195.8|2203.8|2197.8|2195.5|2189.5|454
1693969200000|2023-09-06 03:00:00|2201.5|2195.5|2199.3|2193.3|2201.8|2195.8|2196.3|2190.3|307
1693972800000|2023-09-06 04:00:00|2199|2193|2197.3|2191.3|2199|2193|2197.3|2191.3|76
1693976400000|2023-09-06 05:00:00|2197.8|2191.8|2205.5|2199.5|2206.5|2200.5|2197.8|2191.8|250
1693980000000|2023-09-06 06:00:00|2205.3|2199.3|2198.5|2192.5|2206.3|2200.3|2198|2192|434
1693983600000|2023-09-06 07:00:00|2199.3|2193.3|2192.8|2186.8|2200.8|2194.8|2191.5|2185.5|517
1693987200000|2023-09-06 08:00:00|2193|2187|2205.8|2199.8|2207.3|2201.3|2190|2184|442
1693990800000|2023-09-06 09:00:00|2205.5|2199.5|2209.5|2203.5|2211.8|2205.8|2204.5|2198.5|376
1693994400000|2023-09-06 10:00:00|2209.8|2203.8|2210.5|2204.5|2221|2215|2209.5|2203.5|414
1693998000000|2023-09-06 11:00:00|2210.8|2204.8|2209.3|2203.3|2211.8|2205.8|2207.8|2201.8|265
1694001600000|2023-09-06 12:00:00|2209|2203|2207.5|2201.5|2209.8|2203.8|2203.3|2197.3|418
1694005200000|2023-09-06 13:00:00|2207.8|2201.8|2213|2207|2213.5|2207.5|2202.3|2196.3|789
1694008800000|2023-09-06 14:00:00|2212.5|2206.5|2194.8|2188.8|2212.5|2206.5|2189.8|2183.8|1073
1694012400000|2023-09-06 15:00:00|2194.5|2188.5|2196.5|2190.5|2199.3|2193.3|2193.8|2187.8|399
1694016000000|2023-09-06 16:00:00|2196.3|2190.3|2193.3|2187.3|2196.8|2190.8|2192.8|2186.8|173
1694019600000|2023-09-06 17:00:00|2193|2187|2197.5|2187|2197.5|2189|2191.5|2185.5|87
1694044800000|2023-09-07 00:00:00|2196.6|2190.6|2193.5|2187.5|2196.6|2190.6|2193.1|2187.1|62
1694048400000|2023-09-07 01:00:00|2193.3|2187.3|2195.5|2189.5|2195.8|2189.8|2189.8|2183.8|419
1694052000000|2023-09-07 02:00:00|2195.3|2189.3|2196.3|2190.3|2201.8|2195.8|2192|2186|481
1694055600000|2023-09-07 03:00:00|2196.5|2190.5|2197|2191|2198.5|2192.5|2193.5|2187.5|259
1694059200000|2023-09-07 04:00:00|2196.8|2190.8|2195|2189|2196.8|2190.8|2193.8|2187.8|56
1694062800000|2023-09-07 05:00:00|2194.8|2188.8|2192.5|2186.5|2195.8|2189.8|2190.5|2184.5|262
1694066400000|2023-09-07 06:00:00|2192.3|2186.3|2196.8|2190.8|2200|2194|2190.3|2184.3|596
1694070000000|2023-09-07 07:00:00|2196.3|2190.3|2197.5|2191.5|2198|2192|2190.3|2184.3|510
1694073600000|2023-09-07 08:00:00|2197.3|2191.3|2189.8|2183.8|2197.3|2191.3|2188.3|2182.3|403
1694077200000|2023-09-07 09:00:00|2189.5|2183.5|2187.5|2181.5|2191.8|2185.8|2186|2180|239
1694080800000|2023-09-07 10:00:00|2187.8|2181.8|2182.5|2176.5|2188.8|2182.8|2181.3|2175.3|282
1694084400000|2023-09-07 11:00:00|2182.8|2176.8|2183.4|2177.4|2188|2182|2181|2175|429
1694088000000|2023-09-07 12:00:00|2183.1|2177.1|2183.3|2177.3|2184.8|2178.8|2180.8|2174.8|382
1694091600000|2023-09-07 13:00:00|2183.5|2177.5|2182|2176|2189.5|2183.5|2180.3|2174.3|823
1694095200000|2023-09-07 14:00:00|2182.3|2176.3|2186.5|2180.5|2190.5|2184.5|2180.3|2174.3|503
1694098800000|2023-09-07 15:00:00|2186.8|2180.8|2196.5|2190.5|2200.5|2194.5|2186.8|2180.8|634
1694102400000|2023-09-07 16:00:00|2196.8|2190.8|2198.1|2192.1|2199.3|2193.3|2196.5|2190.5|377
1694106000000|2023-09-07 17:00:00|2198.3|2192.3|2201.5|2191|2201.5|2193.3|2197.5|2190.5|130
1694131200000|2023-09-08 00:00:00|2197.5|2191.5|2197.9|2191.9|2198|2192|2196.5|2190.5|102
1694134800000|2023-09-08 01:00:00|2197.6|2191.6|2185.5|2179.5|2197.9|2191.9|2183.3|2177.3|353
1694138400000|2023-09-08 02:00:00|2185.8|2179.8|2188|2182|2192.5|2186.5|2185.8|2179.8|439
1694142000000|2023-09-08 03:00:00|2188.3|2182.3|2182.8|2176.8|2189|2183|2180.5|2174.5|294
1694145600000|2023-09-08 04:00:00|2183|2177|2181.5|2175.5|2183|2177|2180.3|2174.3|143
1694149200000|2023-09-08 05:00:00|2181.3|2175.3|2180|2174|2182.5|2176.5|2179.3|2173.3|438
1694152800000|2023-09-08 06:00:00|2179.8|2173.8|2180.5|2174.5|2183.3|2177.3|2178.3|2172.3|342
1694156400000|2023-09-08 07:00:00|2181|2175|2180.3|2174.3|2181.5|2175.5|2177.8|2171.8|363
1694160000000|2023-09-08 08:00:00|2180.5|2174.5|2180.8|2174.8|2187|2181|2179.8|2173.8|503
1694163600000|2023-09-08 09:00:00|2180.5|2174.5|2184.3|2178.3|2185.8|2179.8|2179.3|2173.3|163
1694167200000|2023-09-08 10:00:00|2184|2178|2182.8|2176.8|2185.5|2179.5|2180.5|2174.5|236
1694170800000|2023-09-08 11:00:00|2182.5|2176.5|2181.4|2175.4|2186.8|2180.8|2180.9|2174.9|351
1694174400000|2023-09-08 12:00:00|2181.1|2175.1|2184|2178|2184.8|2178.8|2180.8|2174.8|306
1694178000000|2023-09-08 13:00:00|2184.3|2178.3|2183.5|2177.5|2184.3|2178.3|2174.3|2168.3|727
1694181600000|2023-09-08 14:00:00|2183.3|2177.3|2186.5|2180.5|2191.3|2185.3|2181.8|2175.8|696
1694185200000|2023-09-08 15:00:00|2186.3|2180.3|2182|2176|2189.8|2183.8|2181.8|2175.8|395
1694188800000|2023-09-08 16:00:00|2181.3|2175.3|2183.3|2177.3|2186.3|2180.3|2181|2175|214
1694192400000|2023-09-08 17:00:00|2183.5|2177.5|2186.8|2176.3|2187|2180|2183.3|2176.3|66
1694390400000|2023-09-11 00:00:00|2187.5|2181.5|2189.5|2183.5|2189.5|2183.5|2186|2180|146
1694394000000|2023-09-11 01:00:00|2189.8|2183.8|2196.3|2190.3|2196.5|2190.5|2188|2182|589
1694397600000|2023-09-11 02:00:00|2196.5|2190.5|2199|2193|2201.5|2195.5|2194.8|2188.8|176
1694401200000|2023-09-11 03:00:00|2199.3|2193.3|2198.5|2192.5|2200.8|2194.8|2197.8|2191.8|128
1694404800000|2023-09-11 04:00:00|2198.8|2192.8|2204|2198|2205.5|2199.5|2197.3|2191.3|168
1694408400000|2023-09-11 05:00:00|2204.5|2198.5|2202.5|2196.5|2211.3|2205.3|2201.3|2195.3|476
1694412000000|2023-09-11 06:00:00|2202.3|2196.3|2207.5|2201.5|2210|2204|2199.8|2193.8|299
1694415600000|2023-09-11 07:00:00|2206.5|2200.5|2209.8|2203.8|2212.8|2206.8|2205.4|2199.4|421
1694419200000|2023-09-11 08:00:00|2209.5|2203.5|2207.5|2201.5|2210.8|2204.8|2206.3|2200.3|226
1694422800000|2023-09-11 09:00:00|2207.3|2201.3|2196.3|2190.3|2207.5|2201.5|2196.3|2190.3|276
1694426400000|2023-09-11 10:00:00|2196.5|2190.5|2196.5|2190.5|2197.5|2191.5|2194.3|2188.3|244
1694430000000|2023-09-11 11:00:00|2196.3|2190.3|2197.3|2191.3|2198|2192|2194.3|2188.3|309
1694433600000|2023-09-11 12:00:00|2197.5|2191.5|2201.3|2195.3|2203.5|2197.5|2197.3|2191.3|293
1694437200000|2023-09-11 13:00:00|2201.5|2195.5|2207.5|2201.5|2212.8|2206.8|2200.3|2194.3|823
1694440800000|2023-09-11 14:00:00|2207.3|2201.3|2210.3|2204.3|2212.8|2206.8|2205.3|2199.3|587
1694444400000|2023-09-11 15:00:00|2210|2204|2209.8|2203.8|2211|2205|2206.5|2200.5|401
1694448000000|2023-09-11 16:00:00|2210|2204|2211|2205|2213.3|2207.3|2210|2204|259
1694451600000|2023-09-11 17:00:00|2210.8|2204.8|2209|2198.5|2211.3|2205.3|2205.3|2198|172
1694476800000|2023-09-12 00:00:00|2207|2201|2209.5|2203.5|2210.5|2204.5|2206.5|2200.5|65
1694480400000|2023-09-12 01:00:00|2209.3|2203.3|2207|2201|2216.1|2210.1|2202.5|2196.5|833
1694484000000|2023-09-12 02:00:00|2206.8|2200.8|2212|2206|2213|2207|2204.5|2198.5|398
1694487600000|2023-09-12 03:00:00|2211.8|2205.8|2211.8|2205.8|2215.8|2209.8|2211|2205|126
1694491200000|2023-09-12 04:00:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2209.8|2203.8|75
1694494800000|2023-09-12 05:00:00|2211.3|2205.3|2207.8|2201.8|2211.3|2205.3|2206.5|2200.5|194
1694498400000|2023-09-12 06:00:00|2207.5|2201.5|2205.8|2199.8|2208.3|2202.3|2203|2197|447
1694502000000|2023-09-12 07:00:00|2205.3|2199.3|2192.8|2186.8|2205.6|2199.6|2190|2184|378
1694505600000|2023-09-12 08:00:00|2193|2187|2191.5|2185.5|2198.8|2192.8|2191.3|2185.3|411
1694509200000|2023-09-12 09:00:00|2191.3|2185.3|2193.5|2187.5|2195.8|2189.8|2190.3|2184.3|230
1694512800000|2023-09-12 10:00:00|2193.8|2187.8|2204|2198|2206.3|2200.3|2193.3|2187.3|335
1694516400000|2023-09-12 11:00:00|2204.3|2198.3|2201.8|2195.8|2205.8|2199.8|2197.3|2191.3|302
1694520000000|2023-09-12 12:00:00|2201.3|2195.3|2200.3|2194.3|2203|2197|2197.5|2191.5|352
1694523600000|2023-09-12 13:00:00|2200.5|2194.5|2199.8|2193.8|2204.8|2198.8|2198.3|2192.3|641
1694527200000|2023-09-12 14:00:00|2200|2194|2197.5|2191.5|2201|2195|2194.3|2188.3|447
1694530800000|2023-09-12 15:00:00|2197.8|2191.8|2203.3|2197.3|2205|2199|2196.8|2190.8|463
1694534400000|2023-09-12 16:00:00|2203.8|2197.8|2200|2194|2204|2198|2200|2194|190
1694538000000|2023-09-12 17:00:00|2200.5|2194.5|2202|2191.5|2202|2195.3|2199.3|2191|108
1694563200000|2023-09-13 00:00:00|2202.8|2196.8|2201.3|2195.3|2202.8|2196.8|2200.5|2194.5|20
1694566800000|2023-09-13 01:00:00|2201.5|2195.5|2201.3|2195.3|2202.5|2196.5|2195.8|2189.8|642
1694570400000|2023-09-13 02:00:00|2201.5|2195.5|2198.8|2192.8|2201.5|2195.5|2196.5|2190.5|634
1694574000000|2023-09-13 03:00:00|2197.8|2191.8|2195.8|2189.8|2199.8|2193.8|2195.3|2189.3|234
1694577600000|2023-09-13 04:00:00|2196|2190|2197|2191|2197.5|2191.5|2195.5|2189.5|69
1694581200000|2023-09-13 05:00:00|2197.3|2191.3|2198.5|2192.5|2199.5|2193.5|2194.5|2188.5|330
1694584800000|2023-09-13 06:00:00|2198.3|2192.3|2200.5|2194.5|2200.8|2194.8|2194.5|2188.5|392
1694588400000|2023-09-13 07:00:00|2200.3|2194.3|2209.5|2203.5|2210.3|2204.3|2199.3|2193.3|440
1694592000000|2023-09-13 08:00:00|2209.8|2203.8|2206.8|2200.8|2211|2205|2203.3|2197.3|421
1694595600000|2023-09-13 09:00:00|2206.3|2200.3|2202.3|2196.3|2206.8|2200.8|2201|2195|200
1694599200000|2023-09-13 10:00:00|2202.8|2196.8|2200.5|2194.5|2203.5|2197.5|2199.3|2193.3|163
1694602800000|2023-09-13 11:00:00|2200.8|2194.8|2201|2195|2201.3|2195.3|2197.5|2191.5|264
1694606400000|2023-09-13 12:00:00|2201.5|2195.5|2206.5|2200.5|2207.8|2201.8|2197.8|2191.8|967
1694610000000|2023-09-13 13:00:00|2206.8|2200.8|2215.3|2209.3|2215.8|2209.8|2204.3|2198.3|997
1694613600000|2023-09-13 14:00:00|2215|2209|2217.5|2211.5|2217.6|2211.6|2209.8|2203.8|560
1694617200000|2023-09-13 15:00:00|2217.8|2211.8|2217|2211|2222.8|2216.8|2213.8|2207.8|470
1694620800000|2023-09-13 16:00:00|2216.8|2210.8|2214.8|2208.8|2218.5|2212.5|2212.8|2206.8|295
1694624400000|2023-09-13 17:00:00|2214.5|2208.5|2214.3|2203.8|2215|2209|2211.3|2203.8|88
1694649600000|2023-09-14 00:00:00|2210|2204|2214.3|2208.3|2214.5|2208.5|2209.8|2203.8|105
1694653200000|2023-09-14 01:00:00|2214.5|2208.5|2215.3|2209.3|2219.8|2213.8|2211|2205|505
1694656800000|2023-09-14 02:00:00|2214.5|2208.5|2218|2212|2219.3|2213.3|2209.8|2203.8|244
1694660400000|2023-09-14 03:00:00|2217.8|2211.8|2221|2215|2221.8|2215.8|2217|2211|136
1694664000000|2023-09-14 04:00:00|2220.8|2214.8|2221|2215|2222.3|2216.3|2219.8|2213.8|36
1694667600000|2023-09-14 05:00:00|2221.3|2215.3|2218.5|2212.5|2224|2218|2217|2211|289
1694671200000|2023-09-14 06:00:00|2218.3|2212.3|2226.5|2220.5|2227.8|2221.8|2217|2211|515
1694674800000|2023-09-14 07:00:00|2226.3|2220.3|2225.8|2219.8|2237|2231|2225|2219|617
1694678400000|2023-09-14 08:00:00|2226|2220|2235|2229|2236.8|2230.8|2225.8|2219.8|505
1694682000000|2023-09-14 09:00:00|2235.3|2229.3|2227|2221|2235.5|2229.5|2226.5|2220.5|205
1694685600000|2023-09-14 10:00:00|2227.3|2221.3|2239.5|2233.5|2241.8|2235.8|2227|2221|468
1694689200000|2023-09-14 11:00:00|2239.3|2233.3|2236.3|2230.3|2241.5|2235.5|2231.5|2225.5|527
1694692800000|2023-09-14 12:00:00|2236.5|2230.5|2231.3|2225.3|2237.5|2231.5|2229.5|2223.5|917
1694696400000|2023-09-14 13:00:00|2231|2225|2227.8|2221.8|2231|2225|2224|2218|870
1694700000000|2023-09-14 14:00:00|2227.5|2221.5|2233.5|2227.5|2237|2231|2226|2220|731
1694703600000|2023-09-14 15:00:00|2233.3|2227.3|2224.5|2218.5|2234.3|2228.3|2222.5|2216.5|428
1694707200000|2023-09-14 16:00:00|2224.8|2218.8|2223.8|2217.8|2225.8|2219.8|2222.5|2216.5|187
1694710800000|2023-09-14 17:00:00|2223.5|2217.5|2225.3|2214.8|2226|2219.3|2221.8|2214.3|100
1694736000000|2023-09-15 00:00:00|2225.8|2219.8|2225.5|2219.5|2227.3|2221.3|2225.3|2219.3|117
1694739600000|2023-09-15 01:00:00|2225.3|2219.3|2221.3|2215.3|2226|2220|2218.5|2212.5|539
1694743200000|2023-09-15 02:00:00|2221.5|2215.5|2231.3|2225.3|2231.8|2225.8|2221.5|2215.5|286
1694746800000|2023-09-15 03:00:00|2231.5|2225.5|2232|2226|2233|2227|2229|2223|220
1694750400000|2023-09-15 04:00:00|2232.3|2226.3|2234.3|2228.3|2234.3|2228.3|2231.8|2225.8|53
1694754000000|2023-09-15 05:00:00|2234.5|2228.5|2229.5|2223.5|2234.5|2228.5|2228.5|2222.5|320
1694757600000|2023-09-15 06:00:00|2229.8|2223.8|2225.3|2219.3|2230|2224|2223.5|2217.5|341
1694761200000|2023-09-15 07:00:00|2225.5|2219.5|2211.5|2205.5|2226.1|2220.1|2209.8|2203.8|665
1694764800000|2023-09-15 08:00:00|2211.3|2205.3|2206.3|2200.3|2212.3|2206.3|2204.8|2198.8|333
1694768400000|2023-09-15 09:00:00|2206|2200|2204.3|2198.3|2207.3|2201.3|2201.4|2195.4|292
1694772000000|2023-09-15 10:00:00|2204|2198|2204|2198|2204.3|2198.3|2201.3|2195.3|197
1694775600000|2023-09-15 11:00:00|2203.8|2197.8|2200.4|2194.4|2207.8|2201.8|2198.9|2192.9|355
1694779200000|2023-09-15 12:00:00|2200.1|2194.1|2199.8|2193.8|2201.6|2195.6|2195.5|2189.5|509
1694782800000|2023-09-15 13:00:00|2200|2194|2200|2194|2203.1|2197.1|2196.6|2190.6|990
1694786400000|2023-09-15 14:00:00|2200.5|2194.5|2195.5|2189.5|2203.3|2197.3|2195.3|2189.3|656
1694790000000|2023-09-15 15:00:00|2195.8|2189.8|2192.3|2186.3|2198.8|2192.8|2190.5|2184.5|623
1694793600000|2023-09-15 16:00:00|2192.8|2186.8|2197.3|2191.3|2197.5|2191.5|2192.5|2186.5|228
1694797200000|2023-09-15 17:00:00|2197.5|2191.5|2199.3|2188.8|2200|2192.5|2194.5|2188.5|166
1694995200000|2023-09-18 00:00:00|2196.8|2190.8|2199.5|2193.5|2200|2194|2196.3|2190.3|99
1694998800000|2023-09-18 01:00:00|2199.3|2193.3|2191.5|2185.5|2199.8|2193.8|2191|2185|526
1695002400000|2023-09-18 02:00:00|2191.3|2185.3|2191.3|2185.3|2197.5|2191.5|2190.8|2184.8|277
1695006000000|2023-09-18 03:00:00|2191.5|2185.5|2192|2186|2193.8|2187.8|2188.5|2182.5|290
1695009600000|2023-09-18 04:00:00|2191.8|2185.8|2190|2184|2192.8|2186.8|2189.8|2183.8|46
1695013200000|2023-09-18 05:00:00|2190.3|2184.3|2194.8|2188.8|2198.5|2192.5|2190.3|2184.3|293
1695016800000|2023-09-18 06:00:00|2195|2189|2202|2196|2204.5|2198.5|2194.3|2188.3|374
1695020400000|2023-09-18 07:00:00|2202.8|2196.8|2203.8|2197.8|2209.3|2203.3|2202|2196|422
1695024000000|2023-09-18 08:00:00|2204|2198|2211.5|2205.5|2211.5|2205.5|2202.5|2196.5|391
1695027600000|2023-09-18 09:00:00|2211.3|2205.3|2206|2200|2213|2207|2202.5|2196.5|320
1695031200000|2023-09-18 10:00:00|2206.3|2200.3|2202.5|2196.5|2207.8|2201.8|2201|2195|249
1695034800000|2023-09-18 11:00:00|2202.8|2196.8|2208.5|2202.5|2211.1|2205.1|2201|2195|406
1695038400000|2023-09-18 12:00:00|2208.4|2202.4|2212.5|2206.5|2213.8|2207.8|2207.4|2201.4|463
1695042000000|2023-09-18 13:00:00|2212.8|2206.8|2210.8|2204.8|2215.5|2209.5|2206|2200|758
1695045600000|2023-09-18 14:00:00|2210.5|2204.5|2222.5|2216.5|2225.8|2219.8|2208.8|2202.8|559
1695049200000|2023-09-18 15:00:00|2222|2216|2222.3|2216.3|2224.8|2218.8|2218.8|2212.8|501
1695052800000|2023-09-18 16:00:00|2222.5|2216.5|2222|2216|2223.3|2217.3|2221.3|2215.3|153
1695056400000|2023-09-18 17:00:00|2221.8|2215.8|2222.3|2211.8|2222.8|2216.3|2218.6|2211.3|79
1695081600000|2023-09-19 00:00:00|2222|2216|2221|2215|2222.5|2216.5|2219.8|2213.8|54
1695085200000|2023-09-19 01:00:00|2220.8|2214.8|2215.5|2209.5|2223|2217|2214.5|2208.5|478
1695088800000|2023-09-19 02:00:00|2215.8|2209.8|2220|2214|2222.3|2216.3|2215|2209|296
1695092400000|2023-09-19 03:00:00|2220.3|2214.3|2220.3|2214.3|2222|2216|2219.8|2213.8|109
1695096000000|2023-09-19 04:00:00|2220|2214|2220|2214|2221.3|2215.3|2219.5|2213.5|26
1695099600000|2023-09-19 05:00:00|2219.8|2213.8|2214.8|2208.8|2220.3|2214.3|2213.8|2207.8|175
1695103200000|2023-09-19 06:00:00|2214.5|2208.5|2213.4|2207.4|2218.8|2212.8|2212|2206|302
1695106800000|2023-09-19 07:00:00|2213.5|2207.5|2214.5|2208.5|2218.4|2212.4|2209.3|2203.3|473
1695110400000|2023-09-19 08:00:00|2214.3|2208.3|2212.8|2206.8|2214.8|2208.8|2209.3|2203.3|390
1695114000000|2023-09-19 09:00:00|2213|2207|2214.5|2208.5|2215.3|2209.3|2210.3|2204.3|162
1695117600000|2023-09-19 10:00:00|2214.8|2208.8|2216.8|2210.8|2217|2211|2209.8|2203.8|192
1695121200000|2023-09-19 11:00:00|2216.5|2210.5|2217.6|2211.6|2218.1|2212.1|2213.3|2207.3|231
1695124800000|2023-09-19 12:00:00|2217.5|2211.5|2226.8|2220.8|2226.8|2220.8|2216.9|2210.9|324
1695128400000|2023-09-19 13:00:00|2226.3|2220.3|2221.3|2215.3|2227.3|2221.3|2220.3|2214.3|678
1695132000000|2023-09-19 14:00:00|2221.5|2215.5|2222.3|2216.3|2226.5|2220.5|2220.8|2214.8|576
1695135600000|2023-09-19 15:00:00|2222.5|2216.5|2215.5|2209.5|2223.5|2217.5|2215.5|2209.5|451
1695139200000|2023-09-19 16:00:00|2215.8|2209.8|2217.8|2211.8|2219.3|2213.3|2214.8|2208.8|208
1695142800000|2023-09-19 17:00:00|2218|2212|2221.5|2211|2222.3|2216|2217.8|2211|105
1695168000000|2023-09-20 00:00:00|2220|2214|2220.8|2214.8|2221.4|2215.4|2219.4|2213.4|55
1695171600000|2023-09-20 01:00:00|2220.5|2214.5|2225.3|2219.3|2225.3|2219.3|2214.5|2208.5|465
1695175200000|2023-09-20 02:00:00|2225|2219|2219.5|2213.5|2225|2219|2217.5|2211.5|223
1695178800000|2023-09-20 03:00:00|2219.3|2213.3|2219.8|2213.8|2221.5|2215.5|2218.8|2212.8|84
1695182400000|2023-09-20 04:00:00|2220|2214|2219|2213|2220.3|2214.3|2217.8|2211.8|50
1695186000000|2023-09-20 05:00:00|2218.8|2212.8|2223.5|2217.5|2225.5|2219.5|2218.8|2212.8|178
1695189600000|2023-09-20 06:00:00|2223.3|2217.3|2222|2216|2228.5|2222.5|2222|2216|351
1695193200000|2023-09-20 07:00:00|2221.8|2215.8|2234|2228|2236|2230|2220.6|2214.6|646
1695196800000|2023-09-20 08:00:00|2234.3|2228.3|2238.8|2232.8|2241.8|2235.8|2230.8|2224.8|478
1695200400000|2023-09-20 09:00:00|2239|2233|2247.8|2241.8|2247.8|2241.8|2238|2232|303
1695204000000|2023-09-20 10:00:00|2248|2242|2246.8|2240.8|2252|2246|2246.8|2240.8|288
1695207600000|2023-09-20 11:00:00|2247|2241|2248.9|2242.9|2251.8|2245.8|2246|2240|247
1695211200000|2023-09-20 12:00:00|2249|2243|2246|2240|2249.5|2243.5|2242.5|2236.5|444
1695214800000|2023-09-20 13:00:00|2246.3|2240.3|2255|2249|2257.5|2251.5|2242.8|2236.8|794
1695218400000|2023-09-20 14:00:00|2255.5|2249.5|2257|2251|2258.5|2252.5|2251.8|2245.8|514
1695222000000|2023-09-20 15:00:00|2256.8|2250.8|2255.3|2249.3|2261.3|2255.3|2252.8|2246.8|651
1695225600000|2023-09-20 16:00:00|2255.5|2249.5|2253.5|2247.5|2256.5|2250.5|2253|2247|190
1695229200000|2023-09-20 17:00:00|2253.8|2247.8|2259.5|2249|2260.3|2252.3|2253|2247|112
1695254400000|2023-09-21 00:00:00|2247.5|2241.5|2243.5|2237.5|2247.8|2241.8|2241|2235|127
1695258000000|2023-09-21 01:00:00|2243.3|2237.3|2249.3|2243.3|2251.5|2245.5|2236.5|2230.5|616
1695261600000|2023-09-21 02:00:00|2249|2243|2244.8|2238.8|2249.3|2243.3|2241|2235|303
1695265200000|2023-09-21 03:00:00|2244.5|2238.5|2246.3|2240.3|2248.5|2242.5|2244.5|2238.5|193
1695268800000|2023-09-21 04:00:00|2246|2240|2245.8|2239.8|2246.8|2240.8|2244|2238|47
1695272400000|2023-09-21 05:00:00|2245.5|2239.5|2245.3|2239.3|2248.3|2242.3|2244.5|2238.5|218
1695276000000|2023-09-21 06:00:00|2245.5|2239.5|2238.8|2232.8|2250.5|2244.5|2237|2231|411
1695279600000|2023-09-21 07:00:00|2238.5|2232.5|2219.8|2213.8|2245.5|2239.5|2215.1|2209.1|887
1695283200000|2023-09-21 08:00:00|2220|2214|2223|2217|2226.5|2220.5|2217|2211|619
1695286800000|2023-09-21 09:00:00|2222.8|2216.8|2225|2219|2229|2223|2221|2215|451
1695290400000|2023-09-21 10:00:00|2225.3|2219.3|2226.3|2220.3|2227.3|2221.3|2223.3|2217.3|277
1695294000000|2023-09-21 11:00:00|2226|2220|2213.8|2207.8|2226.8|2220.8|2212.8|2206.8|353
1695297600000|2023-09-21 12:00:00|2213.5|2207.5|2218.8|2212.8|2220.8|2214.8|2205.3|2199.3|790
1695301200000|2023-09-21 13:00:00|2219|2213|2217|2211|2224|2218|2212.8|2206.8|1154
1695304800000|2023-09-21 14:00:00|2217.3|2211.3|2218.3|2212.3|2224.5|2218.5|2214.5|2208.5|549
1695308400000|2023-09-21 15:00:00|2218.5|2212.5|2216.5|2210.5|2219.5|2213.5|2212.8|2206.8|718
1695312000000|2023-09-21 16:00:00|2216.3|2210.3|2224|2218|2224.5|2218.5|2216.3|2210.3|199
1695315600000|2023-09-21 17:00:00|2223.8|2217.8|2227.8|2217.3|2228.5|2220.5|2223.5|2217.3|154
1695340800000|2023-09-22 00:00:00|2221.3|2215.3|2218.8|2212.8|2224.4|2218.4|2217.9|2211.9|60
1695344400000|2023-09-22 01:00:00|2218|2212|2227.5|2221.5|2228|2222|2216.5|2210.5|445
1695348000000|2023-09-22 02:00:00|2227.8|2221.8|2248.5|2242.5|2253|2247|2227.5|2221.5|661
1695351600000|2023-09-22 03:00:00|2248.8|2242.8|2245.3|2239.3|2252.8|2246.8|2243.5|2237.5|359
1695355200000|2023-09-22 04:00:00|2245|2239|2242.3|2236.3|2245.5|2239.5|2242.3|2236.3|94
1695358800000|2023-09-22 05:00:00|2242.8|2236.8|2237|2231|2243|2237|2234.8|2228.8|551
1695362400000|2023-09-22 06:00:00|2236.8|2230.8|2236.5|2230.5|2242.8|2236.8|2236.3|2230.3|706
1695366000000|2023-09-22 07:00:00|2236.8|2230.8|2236.5|2230.5|2237.3|2231.3|2229.5|2223.5|800
1695369600000|2023-09-22 08:00:00|2236.8|2230.8|2242.5|2236.5|2247|2241|2236.8|2230.8|468
1695373200000|2023-09-22 09:00:00|2242.8|2236.8|2239.8|2233.8|2244|2238|2238.3|2232.3|332
1695376800000|2023-09-22 10:00:00|2240.3|2234.3|2235.8|2229.8|2241.3|2235.3|2235.8|2229.8|251
1695380400000|2023-09-22 11:00:00|2236.3|2230.3|2242.5|2236.5|2243.8|2237.8|2235.8|2229.8|504
1695384000000|2023-09-22 12:00:00|2242.8|2236.8|2244.8|2238.8|2246.8|2240.8|2241.8|2235.8|420
1695387600000|2023-09-22 13:00:00|2245|2239|2247.5|2241.5|2250.3|2244.3|2241.3|2235.3|641
1695391200000|2023-09-22 14:00:00|2247.8|2241.8|2250.3|2244.3|2253|2247|2247.8|2241.8|259
1695394800000|2023-09-22 15:00:00|2250.5|2244.5|2244|2238|2250.8|2244.8|2240.8|2234.8|441
1695398400000|2023-09-22 16:00:00|2243.8|2237.8|2245.5|2239.5|2246.3|2240.3|2243|2237|147
1695402000000|2023-09-22 17:00:00|2245.4|2239.4|2251.8|2241.3|2253.3|2246|2245.3|2239.3|108
1695600000000|2023-09-25 00:00:00|2244.3|2237.3|2240.8|2234.8|2244.3|2237.3|2239.3|2233.3|68
1695603600000|2023-09-25 01:00:00|2241|2235|2229.3|2223.3|2243.3|2237.3|2227.8|2221.8|508
1695607200000|2023-09-25 02:00:00|2229.5|2223.5|2237.5|2231.5|2238|2232|2228.8|2222.8|230
1695610800000|2023-09-25 03:00:00|2238.3|2232.3|2234.8|2228.8|2239|2233|2232.8|2226.8|114
1695614400000|2023-09-25 04:00:00|2234.3|2228.3|2236.5|2230.5|2237.5|2231.5|2234.3|2228.3|241
1695618000000|2023-09-25 05:00:00|2236.3|2230.3|2236|2230|2237.5|2231.5|2233|2227|300
1695621600000|2023-09-25 06:00:00|2236.3|2230.3|2237|2231|2237|2231|2227.8|2221.8|551
1695625200000|2023-09-25 07:00:00|2237.5|2231.5|2236.3|2230.3|2240.5|2234.5|2233.5|2227.5|342
1695628800000|2023-09-25 08:00:00|2236|2230|2219.5|2213.5|2236|2230|2216.4|2210.4|490
1695632400000|2023-09-25 09:00:00|2219.3|2213.3|2220|2214|2223.3|2217.3|2215.3|2209.3|436
1695636000000|2023-09-25 10:00:00|2220.3|2214.3|2227.5|2221.5|2227.8|2221.8|2220.3|2214.3|269
1695639600000|2023-09-25 11:00:00|2227.8|2221.8|2226|2220|2231.3|2225.3|2223.5|2217.5|325
1695643200000|2023-09-25 12:00:00|2226.3|2220.3|2232.3|2226.3|2235.3|2229.3|2226.3|2220.3|392
1695646800000|2023-09-25 13:00:00|2232.5|2226.5|2228.8|2222.8|2235|2229|2226|2220|591
1695650400000|2023-09-25 14:00:00|2229|2223|2225.8|2219.8|2231.3|2225.3|2223.5|2217.5|517
1695654000000|2023-09-25 15:00:00|2225.5|2219.5|2236|2230|2237.8|2231.8|2224.8|2218.8|480
1695657600000|2023-09-25 16:00:00|2235.5|2229.5|2236.5|2230.5|2237.8|2231.8|2235.5|2229.5|159
1695661200000|2023-09-25 17:00:00|2236.3|2230.3|2238.8|2228.3|2238.8|2231.3|2236.3|2228.3|86
1695686400000|2023-09-26 00:00:00|2239.8|2233.8|2236|2230|2239.9|2233.9|2234.8|2228.8|38
1695690000000|2023-09-26 01:00:00|2236.3|2230.3|2242|2236|2245|2239|2236.3|2230.3|472
1695693600000|2023-09-26 02:00:00|2241.8|2235.8|2238.3|2232.3|2244|2238|2237.8|2231.8|208
1695697200000|2023-09-26 03:00:00|2238|2232|2234.8|2228.8|2238.8|2232.8|2233|2227|132
1695700800000|2023-09-26 04:00:00|2234.3|2228.3|2238.5|2232.5|2240|2234|2234|2228|38
1695704400000|2023-09-26 05:00:00|2238|2232|2233.3|2227.3|2238.8|2232.8|2230.8|2224.8|284
1695708000000|2023-09-26 06:00:00|2233|2227|2231.3|2225.3|2233.8|2227.8|2228.8|2222.8|331
1695711600000|2023-09-26 07:00:00|2231.5|2225.5|2228.5|2222.5|2232.5|2226.5|2224.8|2218.8|598
1695715200000|2023-09-26 08:00:00|2228.8|2222.8|2240.5|2234.5|2244.3|2238.3|2227.8|2221.8|651
1695718800000|2023-09-26 09:00:00|2240.8|2234.8|2245.5|2239.5|2246.8|2240.8|2238.8|2232.8|324
1695722400000|2023-09-26 10:00:00|2245.3|2239.3|2243.5|2237.5|2247.3|2241.3|2240.3|2234.3|296
1695726000000|2023-09-26 11:00:00|2243.8|2237.8|2240.3|2234.3|2243.8|2237.8|2237.5|2231.5|379
1695729600000|2023-09-26 12:00:00|2240.5|2234.5|2247.8|2241.8|2248.5|2242.5|2240.5|2234.5|432
1695733200000|2023-09-26 13:00:00|2248.3|2242.3|2249|2243|2251.3|2245.3|2243|2237|773
1695736800000|2023-09-26 14:00:00|2249.3|2243.3|2250.5|2244.5|2252.3|2246.3|2246|2240|651
1695740400000|2023-09-26 15:00:00|2250.3|2244.3|2243|2237|2252.3|2246.3|2241.8|2235.8|475
1695744000000|2023-09-26 16:00:00|2243.3|2237.3|2244.5|2238.5|2245.3|2239.3|2242.5|2236.5|182
1695747600000|2023-09-26 17:00:00|2244.8|2238.8|2246.3|2235.8|2246.8|2239.3|2242.1|2234.5|110
1695772800000|2023-09-27 00:00:00|2242.8|2236.8|2242.5|2236.5|2243.6|2237.6|2241.1|2235.1|71
1695776400000|2023-09-27 01:00:00|2242.8|2236.8|2248.3|2242.3|2248.8|2242.8|2239.5|2233.5|387
1695780000000|2023-09-27 02:00:00|2248|2242|2242.5|2236.5|2248.3|2242.3|2241.3|2235.3|261
1695783600000|2023-09-27 03:00:00|2242.3|2236.3|2248.5|2242.5|2248.8|2242.8|2240|2234|295
1695787200000|2023-09-27 04:00:00|2248|2242|2244|2238|2248|2242|2243.5|2237.5|66
1695790800000|2023-09-27 05:00:00|2244.3|2238.3|2244.3|2238.3|2245.8|2239.8|2240.8|2234.8|245
1695794400000|2023-09-27 06:00:00|2243.8|2237.8|2236.5|2230.5|2246.8|2240.8|2235|2229|449
1695798000000|2023-09-27 07:00:00|2237.8|2231.8|2234|2228|2240.8|2234.8|2230.5|2224.5|603
1695801600000|2023-09-27 08:00:00|2233.8|2227.8|2230|2224|2240|2234|2228.3|2222.3|511
1695805200000|2023-09-27 09:00:00|2230.3|2224.3|2228.5|2222.5|2230.5|2224.5|2227.3|2221.3|344
1695808800000|2023-09-27 10:00:00|2228.3|2222.3|2228.3|2222.3|2229.3|2223.3|2225|2219|304
1695812400000|2023-09-27 11:00:00|2227.8|2221.8|2228.8|2222.8|2230.3|2224.3|2223.5|2217.5|382
1695816000000|2023-09-27 12:00:00|2228.3|2222.3|2235.3|2229.3|2236.5|2230.5|2228.3|2222.3|593
1695819600000|2023-09-27 13:00:00|2235.5|2229.5|2236.3|2230.3|2240.3|2234.3|2234|2228|893
1695823200000|2023-09-27 14:00:00|2236|2230|2238.5|2232.5|2240.8|2234.8|2234.3|2228.3|1195
1695826800000|2023-09-27 15:00:00|2238.3|2232.3|2245.3|2239.3|2245.5|2239.5|2237.3|2231.3|715
1695830400000|2023-09-27 16:00:00|2245|2239|2243.5|2237.5|2245.3|2239.3|2241.5|2235.5|210
1695834000000|2023-09-27 17:00:00|2243.8|2237.8|2244|2233.5|2245.5|2239.5|2241|2232.5|205
1695859200000|2023-09-28 00:00:00|2242.5|2236.5|2245.3|2239.3|2245.5|2239.5|2242|2236|114
1695862800000|2023-09-28 01:00:00|2245|2239|2244|2238|2254.3|2248.3|2241.5|2235.5|909
1695866400000|2023-09-28 02:00:00|2244.3|2238.3|2242|2236|2245|2239|2240.5|2234.5|375
1695870000000|2023-09-28 03:00:00|2241.8|2235.8|2240.3|2234.3|2242.8|2236.8|2237|2231|207
1695873600000|2023-09-28 04:00:00|2240.5|2234.5|2241.8|2235.8|2242.8|2236.8|2237.5|2231.5|53
1695877200000|2023-09-28 05:00:00|2241.3|2235.3|2248.3|2242.3|2249.3|2243.3|2240.3|2234.3|331
1695880800000|2023-09-28 06:00:00|2248.5|2242.5|2242|2236|2250.5|2244.5|2240.8|2234.8|474
1695884400000|2023-09-28 07:00:00|2242.3|2236.3|2254.3|2248.3|2259.8|2253.8|2242.3|2236.3|589
1695888000000|2023-09-28 08:00:00|2254.5|2248.5|2265.5|2259.5|2271.4|2265.4|2250.5|2244.5|837
1695891600000|2023-09-28 09:00:00|2265.3|2259.3|2258.3|2252.3|2269.5|2263.5|2257.8|2251.8|516
1695895200000|2023-09-28 10:00:00|2258|2252|2268|2262|2268.5|2262.5|2256|2250|368
1695898800000|2023-09-28 11:00:00|2268.3|2262.3|2267.3|2261.3|2276|2270|2263.8|2257.8|638
1695902400000|2023-09-28 12:00:00|2267|2261|2274.3|2268.3|2275.8|2269.8|2266.3|2260.3|667
1695906000000|2023-09-28 13:00:00|2274.5|2268.5|2277.5|2271.5|2284.8|2278.8|2273.8|2267.8|728
1695909600000|2023-09-28 14:00:00|2277.8|2271.8|2283.8|2277.8|2293.5|2287.5|2277.3|2271.3|685
1695913200000|2023-09-28 15:00:00|2283.5|2277.5|2277.3|2271.3|2285.8|2279.8|2276.5|2270.5|619
1695916800000|2023-09-28 16:00:00|2277.5|2271.5|2282.3|2276.3|2283.5|2277.5|2277|2271|247
1695920400000|2023-09-28 17:00:00|2281.8|2275.8|2286.3|2275.8|2286.5|2279|2281.8|2274|173
1695945600000|2023-09-29 00:00:00|2283.5|2277.5|2278.5|2272.5|2284.1|2278.1|2278.3|2272.3|102
1695949200000|2023-09-29 01:00:00|2279|2273|2281.5|2275.5|2283.5|2277.5|2278.8|2272.8|183
1695952800000|2023-09-29 02:00:00|2281.8|2275.8|2284.8|2278.8|2286.5|2280.5|2281.8|2275.8|76
1695956400000|2023-09-29 03:00:00|2285|2279|2287|2281|2287.5|2281.5|2284.5|2278.5|61
1695960000000|2023-09-29 04:00:00|2287.3|2281.3|2295.3|2289.3|2296.8|2290.8|2287|2281|122
1695963600000|2023-09-29 05:00:00|2295|2289|2292.8|2286.8|2295.8|2289.8|2292.8|2286.8|115
1695967200000|2023-09-29 06:00:00|2292.5|2286.5|2311|2305|2311.3|2305.3|2292.5|2286.5|462
1695970800000|2023-09-29 07:00:00|2311.3|2305.3|2319.5|2313.5|2321.5|2315.5|2305|2299|737
1695974400000|2023-09-29 08:00:00|2319.8|2313.8|2316.3|2310.3|2329.5|2323.5|2308.8|2302.8|764
1695978000000|2023-09-29 09:00:00|2316|2310|2326.8|2320.8|2329|2323|2315.8|2309.8|575
1695981600000|2023-09-29 10:00:00|2326.3|2320.3|2329.3|2323.3|2331.8|2325.8|2322.8|2316.8|525
1695985200000|2023-09-29 11:00:00|2329|2323|2335.5|2329.5|2339|2333|2326|2320|665
1695988800000|2023-09-29 12:00:00|2335.8|2329.8|2340|2334|2347.8|2341.8|2332|2326|923
1695992400000|2023-09-29 13:00:00|2339.8|2333.8|2350.3|2344.3|2357|2351|2338.8|2332.8|1020
1695996000000|2023-09-29 14:00:00|2350.5|2344.5|2336.8|2330.8|2353|2347|2332.3|2326.3|998
1695999600000|2023-09-29 15:00:00|2336.5|2330.5|2347.3|2341.3|2353|2347|2331.8|2325.8|881
1696003200000|2023-09-29 16:00:00|2347.8|2341.8|2351.3|2345.3|2351.5|2345.5|2343.8|2337.8|285
1696006800000|2023-09-29 17:00:00|2351|2345|2356.3|2345.8|2357|2349.5|2347.5|2341.5|171
1696204800000|2023-10-02 00:00:00|2353.4|2347.4|2344|2338|2355|2349|2343|2337|197
1696208400000|2023-10-02 01:00:00|2344.3|2338.3|2347.5|2341.5|2348.8|2342.8|2342.8|2336.8|145
1696212000000|2023-10-02 02:00:00|2347.3|2341.3|2346.8|2340.8|2347.3|2341.3|2343.5|2337.5|70
1696215600000|2023-10-02 03:00:00|2347.3|2341.3|2352.5|2346.5|2352.5|2346.5|2346.8|2340.8|61
1696219200000|2023-10-02 04:00:00|2352.3|2346.3|2351.5|2345.5|2353|2347|2350.5|2344.5|85
1696222800000|2023-10-02 05:00:00|2351.3|2345.3|2351.5|2345.5|2351.8|2345.8|2347.5|2341.5|159
1696226400000|2023-10-02 06:00:00|2351.8|2345.8|2365.6|2359.6|2366.6|2360.6|2349.5|2343.5|477
1696230000000|2023-10-02 07:00:00|2365.4|2359.4|2344.3|2338.3|2370.3|2364.3|2340.8|2334.8|957
1696233600000|2023-10-02 08:00:00|2345|2339|2330|2324|2345.8|2339.8|2328.8|2322.8|883
1696237200000|2023-10-02 09:00:00|2330.3|2324.3|2334.3|2328.3|2337|2331|2328.8|2322.8|650
1696240800000|2023-10-02 10:00:00|2334.5|2328.5|2337.3|2331.3|2340|2334|2333.5|2327.5|342
1696244400000|2023-10-02 11:00:00|2337.5|2331.5|2320.3|2314.3|2339.3|2333.3|2320.3|2314.3|760
1696248000000|2023-10-02 12:00:00|2320.5|2314.5|2326.8|2320.8|2332.8|2326.8|2316.5|2310.5|615
1696251600000|2023-10-02 13:00:00|2327|2321|2325.5|2319.5|2329.5|2323.5|2318.5|2312.5|838
1696255200000|2023-10-02 14:00:00|2324.8|2318.8|2327.8|2321.8|2331.5|2325.5|2314.5|2308.5|1466
1696258800000|2023-10-02 15:00:00|2328|2322|2325.8|2319.8|2328.3|2322.3|2319.3|2313.3|1375
1696262400000|2023-10-02 16:00:00|2325.5|2319.5|2325.8|2319.8|2328.5|2322.5|2325.3|2319.3|380
1696266000000|2023-10-02 17:00:00|2326|2320|2331.5|2321|2333.5|2325.8|2325.5|2319.3|231
1696291200000|2023-10-03 00:00:00|2323.4|2317.4|2322.5|2316.5|2326.8|2320.8|2320.8|2314.8|131
1696294800000|2023-10-03 01:00:00|2322.8|2316.8|2316|2310|2322.8|2316.8|2314.3|2308.3|223
1696298400000|2023-10-03 02:00:00|2315.8|2309.8|2314.5|2308.5|2317.3|2311.3|2313.5|2307.5|218
1696302000000|2023-10-03 03:00:00|2314.3|2308.3|2313.8|2307.8|2316.8|2310.8|2310.8|2304.8|172
1696305600000|2023-10-03 04:00:00|2314|2308|2311.3|2305.3|2314|2308|2310.8|2304.8|169
1696309200000|2023-10-03 05:00:00|2311.5|2305.5|2309.5|2303.5|2312.3|2306.3|2308.3|2302.3|194
1696312800000|2023-10-03 06:00:00|2309.3|2303.3|2314|2308|2314.8|2308.8|2307.3|2301.3|397
1696316400000|2023-10-03 07:00:00|2313.5|2307.5|2312.3|2306.3|2317.3|2311.3|2298.1|2292.1|926
1696320000000|2023-10-03 08:00:00|2312.5|2306.5|2305.5|2299.5|2314.3|2308.3|2302|2296|640
1696323600000|2023-10-03 09:00:00|2305.8|2299.8|2306.8|2300.8|2307.5|2301.5|2296.3|2290.3|469
1696327200000|2023-10-03 10:00:00|2307|2301|2296|2290|2308.8|2302.8|2296|2290|403
1696330800000|2023-10-03 11:00:00|2296.3|2290.3|2294|2288|2298|2292|2288|2282|445
1696334400000|2023-10-03 12:00:00|2293.8|2287.8|2296|2290|2301.5|2295.5|2293.3|2287.3|554
1696338000000|2023-10-03 13:00:00|2296.3|2290.3|2295.5|2289.5|2298|2292|2291.5|2285.5|727
1696341600000|2023-10-03 14:00:00|2295.3|2289.3|2289.8|2283.8|2298|2292|2287|2281|1432
1696345200000|2023-10-03 15:00:00|2289.5|2283.5|2296.5|2290.5|2299.3|2293.3|2288.8|2282.8|760
1696348800000|2023-10-03 16:00:00|2296.3|2290.3|2297.8|2291.8|2299.3|2293.3|2294|2288|326
1696352400000|2023-10-03 17:00:00|2298|2292|2298|2287.5|2300.3|2294.3|2296.8|2287.3|296
1696377600000|2023-10-04 00:00:00|2295.1|2289.1|2295.8|2289.8|2297.5|2291.5|2293.9|2287.9|113
1696381200000|2023-10-04 01:00:00|2295.5|2289.5|2284.3|2278.3|2295.5|2289.5|2281.4|2275.4|268
1696384800000|2023-10-04 02:00:00|2284.5|2278.5|2283.5|2277.5|2284.5|2278.5|2280.5|2274.5|146
1696388400000|2023-10-04 03:00:00|2283.8|2277.8|2279.5|2273.5|2283.8|2277.8|2279.3|2273.3|66
1696392000000|2023-10-04 04:00:00|2279.8|2273.8|2281.8|2275.8|2282.5|2276.5|2279|2273|56
1696395600000|2023-10-04 05:00:00|2281.5|2275.5|2282|2276|2283.5|2277.5|2279.8|2273.8|131
1696399200000|2023-10-04 06:00:00|2281.8|2275.8|2283.6|2277.6|2283.6|2277.6|2271|2265|339
1696402800000|2023-10-04 07:00:00|2283.1|2277.1|2283.5|2277.5|2288.8|2282.8|2273|2267|756
1696406400000|2023-10-04 08:00:00|2283.3|2277.3|2283.5|2277.5|2290.3|2284.3|2279.8|2273.8|560
1696410000000|2023-10-04 09:00:00|2283.8|2277.8|2283|2277|2286.3|2280.3|2279|2273|528
1696413600000|2023-10-04 10:00:00|2282.8|2276.8|2280.5|2274.5|2283|2277|2275.3|2269.3|349
1696417200000|2023-10-04 11:00:00|2280.8|2274.8|2270.8|2264.8|2281|2275|2268.8|2262.8|557
1696420800000|2023-10-04 12:00:00|2270.5|2264.5|2268.3|2262.3|2273.8|2267.8|2264.8|2258.8|787
1696424400000|2023-10-04 13:00:00|2268|2262|2264|2258|2268|2262|2249|2243|691
1696428000000|2023-10-04 14:00:00|2263.8|2257.8|2245|2239|2266|2260|2240.3|2234.3|831
1696431600000|2023-10-04 15:00:00|2244.3|2238.3|2249|2243|2253.5|2247.5|2242|2236|737
1696435200000|2023-10-04 16:00:00|2248.8|2242.8|2252|2246|2252|2246|2247.3|2241.3|235
1696438800000|2023-10-04 17:00:00|2252.3|2246.3|2248.5|2238|2252.8|2246.8|2245.4|2237|119
1696464000000|2023-10-05 00:00:00|2251.8|2245.8|2251.5|2245.5|2254|2248|2248.5|2242.5|127
1696467600000|2023-10-05 01:00:00|2251.3|2245.3|2253|2247|2253.8|2247.8|2250.8|2244.8|92
1696471200000|2023-10-05 02:00:00|2252.8|2246.8|2252.3|2246.3|2253.3|2247.3|2250.8|2244.8|48
1696474800000|2023-10-05 03:00:00|2252.5|2246.5|2254|2248|2255|2249|2252.5|2246.5|47
1696478400000|2023-10-05 04:00:00|2254.3|2248.3|2253.8|2247.8|2256|2250|2253.5|2247.5|53
1696482000000|2023-10-05 05:00:00|2254|2248|2247.8|2241.8|2254.3|2248.3|2247.8|2241.8|103
1696485600000|2023-10-05 06:00:00|2248|2242|2238.8|2232.8|2248.3|2242.3|2235.8|2229.8|274
1696489200000|2023-10-05 07:00:00|2237.8|2231.8|2240.5|2234.5|2242|2236|2232.8|2226.8|600
1696492800000|2023-10-05 08:00:00|2240.8|2234.8|2242.3|2236.3|2245|2239|2238.5|2232.5|420
1696496400000|2023-10-05 09:00:00|2241.8|2235.8|2239.8|2233.8|2245.8|2239.8|2237.3|2231.3|353
1696500000000|2023-10-05 10:00:00|2240|2234|2242.8|2236.8|2245.8|2239.8|2237.5|2231.5|288
1696503600000|2023-10-05 11:00:00|2242.5|2236.5|2236|2230|2242.8|2236.8|2232.3|2226.3|408
1696507200000|2023-10-05 12:00:00|2236.3|2230.3|2235.8|2229.8|2237.5|2231.5|2228.8|2222.8|465
1696510800000|2023-10-05 13:00:00|2235.5|2229.5|2234.8|2228.8|2243.3|2237.3|2232.8|2226.8|625
1696514400000|2023-10-05 14:00:00|2234.5|2228.5|2243.5|2237.5|2244.3|2238.3|2228.8|2222.8|458
1696518000000|2023-10-05 15:00:00|2243.8|2237.8|2236|2230|2244.3|2238.3|2233.3|2227.3|426
1696521600000|2023-10-05 16:00:00|2236.5|2230.5|2232.5|2226.5|2237.8|2231.8|2231.3|2225.3|202
1696525200000|2023-10-05 17:00:00|2232.3|2226.3|2237.5|2227|2237.8|2229.8|2232|2226|109
1696550400000|2023-10-06 00:00:00|2239.1|2233.1|2238|2232|2242|2236|2237.3|2231.3|91
1696554000000|2023-10-06 01:00:00|2237.8|2231.8|2241|2235|2242.3|2236.3|2237|2231|237
1696557600000|2023-10-06 02:00:00|2240.8|2234.8|2244.3|2238.3|2244.5|2238.5|2239.5|2233.5|100
1696561200000|2023-10-06 03:00:00|2244.5|2238.5|2238.5|2232.5|2245|2239|2238.5|2232.5|67
1696564800000|2023-10-06 04:00:00|2238.8|2232.8|2239|2233|2242.5|2236.5|2238.5|2232.5|62
1696568400000|2023-10-06 05:00:00|2238.5|2232.5|2235.3|2229.3|2239|2233|2234.3|2228.3|93
1696572000000|2023-10-06 06:00:00|2235.5|2229.5|2231.3|2225.3|2237.5|2231.5|2228.5|2222.5|225
1696575600000|2023-10-06 07:00:00|2231|2225|2246|2240|2248.8|2242.8|2227.1|2221.1|818
1696579200000|2023-10-06 08:00:00|2245.8|2239.8|2234.8|2228.8|2246.3|2240.3|2234|2228|400
1696582800000|2023-10-06 09:00:00|2234.5|2228.5|2239.8|2233.8|2242|2236|2233|2227|239
1696586400000|2023-10-06 10:00:00|2240.5|2234.5|2242|2236|2245|2239|2239|2233|183
1696590000000|2023-10-06 11:00:00|2242.5|2236.5|2242.6|2236.6|2244.8|2238.8|2238.3|2232.3|334
1696593600000|2023-10-06 12:00:00|2242.1|2236.1|2244|2238|2245.8|2239.8|2229|2223|1088
1696597200000|2023-10-06 13:00:00|2243.8|2237.8|2228.3|2222.3|2249.3|2243.3|2225.5|2219.5|883
1696600800000|2023-10-06 14:00:00|2228.5|2222.5|2238|2232|2238.8|2232.8|2227.3|2221.3|695
1696604400000|2023-10-06 15:00:00|2237.8|2231.8|2249.5|2243.5|2249.8|2243.8|2232|2226|800
1696608000000|2023-10-06 16:00:00|2249.3|2243.3|2245.8|2239.8|2249.5|2243.5|2245.5|2239.5|362
1696611600000|2023-10-06 17:00:00|2246.3|2240.3|2246.5|2236|2248.3|2242.3|2244.5|2236|149
1696809600000|2023-10-09 00:00:00|2239.1|2233.1|2245.5|2239.5|2246.5|2240.5|2239.1|2233.1|167
1696813200000|2023-10-09 01:00:00|2245.8|2239.8|2247.3|2241.3|2249|2243|2236.3|2230.3|1191
1696816800000|2023-10-09 02:00:00|2247.8|2241.8|2236.8|2230.8|2247.8|2241.8|2236.3|2230.3|539
1696820400000|2023-10-09 03:00:00|2236.5|2230.5|2236.5|2230.5|2237.5|2231.5|2233.5|2227.5|187
1696824000000|2023-10-09 04:00:00|2236.8|2230.8|2231.5|2225.5|2237.5|2231.5|2230.8|2224.8|133
1696827600000|2023-10-09 05:00:00|2231|2225|2241|2235|2241.8|2235.8|2230.5|2224.5|273
1696831200000|2023-10-09 06:00:00|2240.8|2234.8|2233.5|2227.5|2244.8|2238.8|2233.4|2227.4|417
1696834800000|2023-10-09 07:00:00|2233.4|2227.4|2246.3|2240.3|2253|2247|2233.4|2227.4|734
1696838400000|2023-10-09 08:00:00|2246.5|2240.5|2249.3|2243.3|2255.3|2249.3|2243.5|2237.5|483
1696842000000|2023-10-09 09:00:00|2249|2243|2248|2242|2251|2245|2245.8|2239.8|306
1696845600000|2023-10-09 10:00:00|2248.3|2242.3|2243.8|2237.8|2251.8|2245.8|2243.8|2237.8|248
1696849200000|2023-10-09 11:00:00|2243.3|2237.3|2231.8|2225.8|2245.8|2239.8|2228.4|2222.4|436
1696852800000|2023-10-09 12:00:00|2231.5|2225.5|2235.3|2229.3|2235.3|2229.3|2227.3|2221.3|387
1696856400000|2023-10-09 13:00:00|2234.8|2228.8|2228.5|2222.5|2237|2231|2224.3|2218.3|609
1696860000000|2023-10-09 14:00:00|2228.3|2222.3|2238.3|2232.3|2239|2233|2225.5|2219.5|567
1696863600000|2023-10-09 15:00:00|2238.8|2232.8|2244|2238|2248.8|2242.8|2236.3|2230.3|641
1696867200000|2023-10-09 16:00:00|2244.3|2238.3|2244.5|2238.5|2245.8|2239.8|2243.5|2237.5|126
1696870800000|2023-10-09 17:00:00|2244.8|2238.8|2252|2241.5|2252|2245|2243.8|2237.8|118
1696896000000|2023-10-10 00:00:00|2246.3|2240.3|2248.3|2242.3|2248.8|2242.8|2245.3|2239.3|139
1696899600000|2023-10-10 01:00:00|2248.5|2242.5|2247|2241|2252.8|2246.8|2246|2240|676
1696903200000|2023-10-10 02:00:00|2247.3|2241.3|2238.8|2232.8|2249.3|2243.3|2238.8|2232.8|346
1696906800000|2023-10-10 03:00:00|2239|2233|2240|2234|2240.5|2234.5|2235.3|2229.3|275
1696910400000|2023-10-10 04:00:00|2239.5|2233.5|2238.3|2232.3|2239.5|2233.5|2236.3|2230.3|81
1696914000000|2023-10-10 05:00:00|2237.8|2231.8|2232|2226|2238.5|2232.5|2231.8|2225.8|271
1696917600000|2023-10-10 06:00:00|2232.3|2226.3|2228|2222|2234.3|2228.3|2225.3|2219.3|560
1696921200000|2023-10-10 07:00:00|2228.3|2222.3|2233|2227|2236.8|2230.8|2228.3|2222.3|425
1696924800000|2023-10-10 08:00:00|2232.8|2226.8|2233.3|2227.3|2240.6|2234.6|2231.3|2225.3|523
1696928400000|2023-10-10 09:00:00|2233|2227|2233.3|2227.3|2233.8|2227.8|2229.8|2223.8|239
1696932000000|2023-10-10 10:00:00|2233|2227|2233.8|2227.8|2237|2231|2229.5|2223.5|256
1696935600000|2023-10-10 11:00:00|2233.5|2227.5|2232.5|2226.5|2234.8|2228.8|2228.3|2222.3|372
1696939200000|2023-10-10 12:00:00|2232.3|2226.3|2237.5|2231.5|2239.8|2233.8|2231|2225|448
1696942800000|2023-10-10 13:00:00|2237.3|2231.3|2226|2220|2238|2232|2225.5|2219.5|631
1696946400000|2023-10-10 14:00:00|2226.5|2220.5|2218.8|2212.8|2227.3|2221.3|2218.8|2212.8|405
1696950000000|2023-10-10 15:00:00|2218.5|2212.5|2221.5|2215.5|2221.5|2215.5|2214.3|2208.3|523
1696953600000|2023-10-10 16:00:00|2221.8|2215.8|2221.3|2215.3|2222.8|2216.8|2220.5|2214.5|126
1696957200000|2023-10-10 17:00:00|2221.5|2215.5|2218.3|2207.8|2222.8|2216.8|2214.8|2207.8|199
1696982400000|2023-10-11 00:00:00|2221.3|2215.3|2222|2216|2223|2217|2220.3|2214.3|96
1696986000000|2023-10-11 01:00:00|2222.3|2216.3|2226.5|2220.5|2228.8|2222.8|2222|2216|371
1696989600000|2023-10-11 02:00:00|2226.3|2220.3|2224.3|2218.3|2228.3|2222.3|2223.3|2217.3|227
1696993200000|2023-10-11 03:00:00|2224|2218|2224.3|2218.3|2226.3|2220.3|2221.5|2215.5|279
1696996800000|2023-10-11 04:00:00|2224|2218|2226.5|2220.5|2226.5|2220.5|2222.8|2216.8|51
1697000400000|2023-10-11 05:00:00|2226.3|2220.3|2222.5|2216.5|2226.5|2220.5|2221.3|2215.3|240
1697004000000|2023-10-11 06:00:00|2222|2216|2222.9|2216.9|2228.5|2222.5|2219.3|2213.3|352
1697007600000|2023-10-11 07:00:00|2223.3|2217.3|2225|2219|2230.5|2224.5|2222.4|2216.4|556
1697011200000|2023-10-11 08:00:00|2225.3|2219.3|2221.5|2215.5|2225.3|2219.3|2215.8|2209.8|441
1697014800000|2023-10-11 09:00:00|2221.8|2215.8|2223.3|2217.3|2224.8|2218.8|2217.8|2211.8|233
1697018400000|2023-10-11 10:00:00|2223.8|2217.8|2216.5|2210.5|2224|2218|2215.8|2209.8|260
1697022000000|2023-10-11 11:00:00|2216.3|2210.3|2218.3|2212.3|2222.5|2216.5|2216|2210|315
1697025600000|2023-10-11 12:00:00|2218.5|2212.5|2219|2213|2219|2213|2209.6|2203.6|498
1697029200000|2023-10-11 13:00:00|2218.8|2212.8|2221.3|2215.3|2226.3|2220.3|2217|2211|699
1697032800000|2023-10-11 14:00:00|2222|2216|2227.3|2221.3|2228.3|2222.3|2217.5|2211.5|614
1697036400000|2023-10-11 15:00:00|2227.5|2221.5|2218.5|2212.5|2227.5|2221.5|2215.3|2209.3|460
1697040000000|2023-10-11 16:00:00|2218.3|2212.3|2217.3|2211.3|2220.5|2214.5|2217|2211|161
1697043600000|2023-10-11 17:00:00|2216.8|2210.8|2219.3|2208.8|2219.3|2211.8|2216.8|2208.5|90
1697068800000|2023-10-12 00:00:00|2220.6|2214.6|2222|2216|2223.9|2217.9|2219.3|2213.3|78
1697072400000|2023-10-12 01:00:00|2222.3|2216.3|2222.5|2216.5|2224|2218|2216.5|2210.5|467
1697076000000|2023-10-12 02:00:00|2222.3|2216.3|2217.5|2211.5|2222.5|2216.5|2215|2209|192
1697079600000|2023-10-12 03:00:00|2217.8|2211.8|2221|2215|2221.5|2215.5|2217.5|2211.5|142
1697083200000|2023-10-12 04:00:00|2221.3|2215.3|2220.5|2214.5|2222.8|2216.8|2220.5|2214.5|33
1697086800000|2023-10-12 05:00:00|2220.3|2214.3|2216|2210|2220.5|2214.5|2215.3|2209.3|180
1697090400000|2023-10-12 06:00:00|2216.3|2210.3|2220.4|2214.4|2225.8|2219.8|2215.3|2209.3|260
1697094000000|2023-10-12 07:00:00|2219.9|2213.9|2214.3|2208.3|2225.8|2219.8|2213.1|2207.1|278
1697097600000|2023-10-12 08:00:00|2214|2208|2211|2205|2220.5|2214.5|2210.8|2204.8|390
1697101200000|2023-10-12 09:00:00|2211.8|2205.8|2205.5|2199.5|2212.3|2206.3|2201.5|2195.5|326
1697104800000|2023-10-12 10:00:00|2205.8|2199.8|2206.3|2200.3|2208.8|2202.8|2205|2199|265
1697108400000|2023-10-12 11:00:00|2206.5|2200.5|2209.8|2203.8|2211.8|2205.8|2204.8|2198.8|271
1697112000000|2023-10-12 12:00:00|2209.5|2203.5|2207.5|2201.5|2212.3|2206.3|2204.3|2198.3|490
1697115600000|2023-10-12 13:00:00|2207.8|2201.8|2205|2199|2211.8|2205.8|2204.3|2198.3|555
1697119200000|2023-10-12 14:00:00|2205.3|2199.3|2208.3|2202.3|2209.5|2203.5|2204|2198|333
1697122800000|2023-10-12 15:00:00|2208.5|2202.5|2207.5|2201.5|2208.5|2202.5|2202.3|2196.3|352
1697126400000|2023-10-12 16:00:00|2207.8|2201.8|2211|2205|2211.8|2205.8|2207.5|2201.5|211
1697130000000|2023-10-12 17:00:00|2211.3|2205.3|2207.5|2197|2211.5|2205.5|2204.5|2196.3|152
1697155200000|2023-10-13 00:00:00|2208.3|2201.5|2207.1|2201.1|2209.3|2203.3|2205.6|2199.6|94
1697158800000|2023-10-13 01:00:00|2206.9|2200.9|2202.5|2196.5|2207.8|2201.8|2201.3|2195.3|398
1697162400000|2023-10-13 02:00:00|2202.3|2196.3|2203.5|2197.5|2205.8|2199.8|2201.3|2195.3|203
1697166000000|2023-10-13 03:00:00|2203.8|2197.8|2203.8|2197.8|2204.5|2198.5|2202|2196|85
1697169600000|2023-10-13 04:00:00|2203.5|2197.5|2203.5|2197.5|2204|2198|2203.5|2197.5|8
1697173200000|2023-10-13 05:00:00|2203.8|2197.8|2205.5|2199.5|2205.8|2199.8|2203.3|2197.3|102
1697176800000|2023-10-13 06:00:00|2205.3|2199.3|2203.8|2197.8|2205.5|2199.5|2203.3|2197.3|204
1697180400000|2023-10-13 07:00:00|2203.5|2197.5|2206|2200|2214.1|2208.1|2201.1|2195.1|435
1697184000000|2023-10-13 08:00:00|2206.3|2200.3|2204.3|2198.3|2215|2209|2204.3|2198.3|475
1697187600000|2023-10-13 09:00:00|2204|2198|2203.5|2197.5|2204.4|2198.4|2200.3|2194.3|175
1697191200000|2023-10-13 10:00:00|2203.8|2197.8|2201.8|2195.8|2204.8|2198.8|2198.5|2192.5|252
1697194800000|2023-10-13 11:00:00|2201.5|2195.5|2205|2199|2207.5|2201.5|2201.5|2195.5|284
1697198400000|2023-10-13 12:00:00|2205.1|2199.1|2210.5|2204.5|2210.5|2204.5|2201.8|2195.8|378
1697202000000|2023-10-13 13:00:00|2210.8|2204.8|2201.8|2195.8|2211.5|2205.5|2201|2195|596
1697205600000|2023-10-13 14:00:00|2201.3|2195.3|2198.8|2192.8|2202.8|2196.8|2195.5|2189.5|561
1697209200000|2023-10-13 15:00:00|2199|2193|2201.5|2195.5|2204.3|2198.3|2195.5|2189.5|393
1697212800000|2023-10-13 16:00:00|2201.8|2195.8|2201.5|2195.5|2202.8|2196.8|2199.8|2193.8|157
1697216400000|2023-10-13 17:00:00|2202|2196|2197|2186.5|2202|2196|2194|2186|176
1697414400000|2023-10-16 00:00:00|2203|2197|2201.3|2195.3|2203.6|2197.6|2200|2194|111
1697418000000|2023-10-16 01:00:00|2201|2195|2203.8|2197.8|2207.5|2201.5|2200|2194|748
1697421600000|2023-10-16 02:00:00|2203.5|2197.5|2200|2194|2207.5|2201.5|2199.3|2193.3|229
1697425200000|2023-10-16 03:00:00|2199.5|2193.5|2197.8|2191.8|2200.8|2194.8|2197.5|2191.5|91
1697428800000|2023-10-16 04:00:00|2198.3|2192.3|2196.8|2190.8|2200|2194|2196.8|2190.8|37
1697432400000|2023-10-16 05:00:00|2197|2191|2200|2194|2201.8|2195.8|2196|2190|148
1697436000000|2023-10-16 06:00:00|2200.3|2194.3|2205.3|2199.3|2207.5|2201.5|2199.8|2193.8|348
1697439600000|2023-10-16 07:00:00|2204.8|2198.8|2199.5|2193.5|2205|2199|2196.5|2190.5|445
1697443200000|2023-10-16 08:00:00|2199.8|2193.8|2199.3|2193.3|2201.8|2195.8|2194.8|2188.8|361
1697446800000|2023-10-16 09:00:00|2199|2193|2193.8|2187.8|2199.5|2193.5|2193.3|2187.3|273
1697450400000|2023-10-16 10:00:00|2193.5|2187.5|2189.8|2183.8|2196.5|2190.5|2189.8|2183.8|190
1697454000000|2023-10-16 11:00:00|2190|2184|2194.9|2188.9|2199.6|2193.6|2186|2180|447
1697457600000|2023-10-16 12:00:00|2194.6|2188.6|2198.3|2192.3|2199.3|2193.3|2186.8|2180.8|440
1697461200000|2023-10-16 13:00:00|2198|2192|2188|2182|2198.8|2192.8|2188|2182|531
1697464800000|2023-10-16 14:00:00|2187.5|2181.5|2189.8|2183.8|2190.5|2184.5|2186.5|2180.5|340
1697468400000|2023-10-16 15:00:00|2189.5|2183.5|2189.5|2183.5|2192.8|2186.8|2182.8|2176.8|566
1697472000000|2023-10-16 16:00:00|2189.3|2183.3|2187.3|2181.3|2189.8|2183.8|2186.3|2180.3|178
1697475600000|2023-10-16 17:00:00|2187|2181|2187.3|2176.8|2187.5|2181.3|2182.8|2176.5|99
1697500800000|2023-10-17 00:00:00|2185.8|2179.8|2187.3|2181.3|2188.5|2182.5|2183.9|2177.9|95
1697504400000|2023-10-17 01:00:00|2187|2181|2179.8|2173.8|2187|2181|2178|2172|589
1697508000000|2023-10-17 02:00:00|2179.5|2173.5|2179.5|2173.5|2182|2176|2178|2172|153
1697511600000|2023-10-17 03:00:00|2179.3|2173.3|2181.3|2175.3|2183|2177|2179.3|2173.3|125
1697515200000|2023-10-17 04:00:00|2181|2175|2178.3|2172.3|2181.3|2175.3|2178|2172|53
1697518800000|2023-10-17 05:00:00|2178|2172|2178|2172|2179.3|2173.3|2175.8|2169.8|171
1697522400000|2023-10-17 06:00:00|2178.3|2172.3|2173.9|2167.9|2179.3|2173.3|2171|2165|267
1697526000000|2023-10-17 07:00:00|2173.5|2167.5|2176|2170|2178.6|2172.6|2171.3|2165.3|355
1697529600000|2023-10-17 08:00:00|2175.8|2169.8|2175.8|2169.8|2176.3|2170.3|2171|2165|311
1697533200000|2023-10-17 09:00:00|2175.5|2169.5|2172.3|2166.3|2176.3|2170.3|2170.8|2164.8|231
1697536800000|2023-10-17 10:00:00|2172|2166|2162.3|2156.3|2172.3|2166.3|2162|2156|260
1697540400000|2023-10-17 11:00:00|2161.8|2155.8|2173.3|2167.3|2173.8|2167.8|2161.5|2155.5|353
1697544000000|2023-10-17 12:00:00|2173|2167|2173.8|2167.8|2177.8|2171.8|2170.3|2164.3|442
1697547600000|2023-10-17 13:00:00|2173.5|2167.5|2173.8|2167.8|2178.3|2172.3|2170.3|2164.3|720
1697551200000|2023-10-17 14:00:00|2174|2168|2184|2178|2185.3|2179.3|2173.8|2167.8|574
1697554800000|2023-10-17 15:00:00|2183.8|2177.8|2187.3|2181.3|2187.8|2181.8|2175.8|2169.8|431
1697558400000|2023-10-17 16:00:00|2187.5|2181.5|2186.3|2180.3|2188.5|2182.5|2184.8|2178.8|167
1697562000000|2023-10-17 17:00:00|2186.5|2180.5|2183.3|2172.8|2186.8|2180.8|2180.5|2172.5|108
1697587200000|2023-10-18 00:00:00|2186.9|2180.9|2186|2180|2189.1|2183.1|2186|2180|55
1697590800000|2023-10-18 01:00:00|2186.3|2180.3|2187.3|2181.3|2191.8|2185.8|2185.5|2179.5|588
1697594400000|2023-10-18 02:00:00|2187.5|2181.5|2197.3|2191.3|2197.5|2191.5|2187.5|2181.5|336
1697598000000|2023-10-18 03:00:00|2197.5|2191.5|2195|2189|2200|2194|2193.5|2187.5|200
1697601600000|2023-10-18 04:00:00|2195.3|2189.3|2195.5|2189.5|2196|2190|2194.8|2188.8|34
1697605200000|2023-10-18 05:00:00|2195.8|2189.8|2194.5|2188.5|2196.5|2190.5|2192|2186|233
1697608800000|2023-10-18 06:00:00|2194.8|2188.8|2189|2183|2197.5|2191.5|2188.5|2182.5|381
1697612400000|2023-10-18 07:00:00|2188.8|2182.8|2194.3|2188.3|2195|2189|2184.1|2178.1|437
1697616000000|2023-10-18 08:00:00|2194.5|2188.5|2195.8|2189.8|2199.5|2193.5|2186|2180|438
1697619600000|2023-10-18 09:00:00|2195.5|2189.5|2193.3|2187.3|2198.8|2192.8|2190|2184|289
1697623200000|2023-10-18 10:00:00|2193|2187|2188.3|2182.3|2194|2188|2188.3|2182.3|226
1697626800000|2023-10-18 11:00:00|2188.5|2182.5|2193.5|2187.5|2196.8|2190.8|2188.5|2182.5|279
1697630400000|2023-10-18 12:00:00|2193.8|2187.8|2189.8|2183.8|2197.3|2191.3|2188.8|2182.8|357
1697634000000|2023-10-18 13:00:00|2190.5|2184.5|2195.8|2189.8|2196|2190|2190|2184|492
1697637600000|2023-10-18 14:00:00|2195.5|2189.5|2184.8|2178.8|2201|2195|2182.3|2176.3|551
1697641200000|2023-10-18 15:00:00|2184.5|2178.5|2189.3|2183.3|2190|2184|2183.3|2177.3|425
1697644800000|2023-10-18 16:00:00|2189.5|2183.5|2191.5|2185.5|2192|2186|2189.5|2183.5|119
1697648400000|2023-10-18 17:00:00|2191.3|2185.3|2194.5|2184|2197.5|2191.5|2191|2183.5|188
1697673600000|2023-10-19 00:00:00|2194.4|2188.4|2191.8|2185.8|2195.9|2189.9|2191.3|2185.3|114
1697677200000|2023-10-19 01:00:00|2192|2186|2192.3|2186.3|2198.5|2192.5|2191.8|2185.8|459
1697680800000|2023-10-19 02:00:00|2192|2186|2197.3|2191.3|2199|2193|2192|2186|281
1697684400000|2023-10-19 03:00:00|2197.5|2191.5|2188|2182|2198.8|2192.8|2187|2181|107
1697688000000|2023-10-19 04:00:00|2187.8|2181.8|2189.8|2183.8|2190|2184|2185|2179|84
1697691600000|2023-10-19 05:00:00|2190|2184|2187|2181|2191|2185|2185.8|2179.8|292
1697695200000|2023-10-19 06:00:00|2187.3|2181.3|2188|2182|2193.3|2187.3|2185.5|2179.5|436
1697698800000|2023-10-19 07:00:00|2187.8|2181.8|2183.5|2177.5|2193|2187|2182|2176|433
1697702400000|2023-10-19 08:00:00|2183.8|2177.8|2192.3|2186.3|2197.5|2191.5|2183.5|2177.5|495
1697706000000|2023-10-19 09:00:00|2192|2186|2187|2181|2194.8|2188.8|2184.3|2178.3|292
1697709600000|2023-10-19 10:00:00|2186.8|2180.8|2187.3|2181.3|2189.8|2183.8|2185.3|2179.3|174
1697713200000|2023-10-19 11:00:00|2187.5|2181.5|2184.3|2178.3|2189.8|2183.8|2182.8|2176.8|266
1697716800000|2023-10-19 12:00:00|2184|2178|2185.8|2179.8|2186.8|2180.8|2183.3|2177.3|333
1697720400000|2023-10-19 13:00:00|2186|2180|2185.8|2179.8|2188.3|2182.3|2183.3|2177.3|364
1697724000000|2023-10-19 14:00:00|2185.5|2179.5|2186|2180|2188.5|2182.5|2184.3|2178.3|519
1697727600000|2023-10-19 15:00:00|2186.3|2180.3|2189.3|2183.3|2196|2190|2185.8|2179.8|558
1697731200000|2023-10-19 16:00:00|2189|2183|2192.3|2186.3|2192.8|2186.8|2187.5|2181.5|483
1697734800000|2023-10-19 17:00:00|2192.5|2186.5|2194|2183.5|2194.3|2188.3|2190.5|2182.8|202
1697760000000|2023-10-20 00:00:00|2192.3|2186.3|2190.5|2184.5|2193.8|2187.8|2190|2184|123
1697763600000|2023-10-20 01:00:00|2190.8|2184.8|2186|2180|2191.3|2185.3|2185.5|2179.5|407
1697767200000|2023-10-20 02:00:00|2185.8|2179.8|2188.3|2182.3|2189.5|2183.5|2183.8|2177.8|205
1697770800000|2023-10-20 03:00:00|2188|2182|2183.8|2177.8|2188|2182|2183.8|2177.8|117
1697774400000|2023-10-20 04:00:00|2183.5|2177.5|2183.3|2177.3|2185|2179|2182.5|2176.5|45
1697778000000|2023-10-20 05:00:00|2182.8|2176.8|2185.8|2179.8|2186|2180|2182.3|2176.3|195
1697781600000|2023-10-20 06:00:00|2185.3|2179.3|2176.3|2170.3|2185.3|2179.3|2173.5|2167.5|333
1697785200000|2023-10-20 07:00:00|2176.1|2170.1|2176.5|2170.5|2180.9|2174.9|2172.5|2166.5|488
1697788800000|2023-10-20 08:00:00|2176.3|2170.3|2179.5|2173.5|2182.5|2176.5|2175.3|2169.3|317
1697792400000|2023-10-20 09:00:00|2179.8|2173.8|2179.8|2173.8|2182|2176|2176|2170|177
1697796000000|2023-10-20 10:00:00|2180|2174|2181|2175|2182.8|2176.8|2177.8|2171.8|183
1697799600000|2023-10-20 11:00:00|2180.8|2174.8|2179.8|2173.8|2182.5|2176.5|2175.8|2169.8|285
1697803200000|2023-10-20 12:00:00|2180|2174|2181.8|2175.8|2184.8|2178.8|2178.8|2172.8|289
1697806800000|2023-10-20 13:00:00|2182.3|2176.3|2187.3|2181.3|2187.5|2181.5|2180.3|2174.3|489
1697810400000|2023-10-20 14:00:00|2187.5|2181.5|2187.8|2181.8|2191.5|2185.5|2186|2180|415
1697814000000|2023-10-20 15:00:00|2187.5|2181.5|2184.8|2178.8|2190.8|2184.8|2183.8|2177.8|306
1697817600000|2023-10-20 16:00:00|2184.5|2178.5|2183.5|2177.5|2186.5|2180.5|2183.1|2177.1|141
1697821200000|2023-10-20 17:00:00|2183.3|2177.3|2187|2176.5|2187|2178.5|2181.8|2175.3|210
1698019200000|2023-10-23 00:00:00|2188.8|2182.8|2185.5|2179.5|2188.8|2182.8|2184.4|2178.4|128
1698022800000|2023-10-23 01:00:00|2185.3|2179.3|2176.5|2170.5|2185.3|2179.3|2175.8|2169.8|688
1698026400000|2023-10-23 02:00:00|2176.8|2170.8|2172.3|2166.3|2179|2173|2172.3|2166.3|232
1698030000000|2023-10-23 03:00:00|2172.5|2166.5|2171.8|2165.8|2173.5|2167.5|2171.8|2165.8|103
1698033600000|2023-10-23 04:00:00|2172|2166|2173.8|2167.8|2173.8|2167.8|2171.8|2165.8|41
1698037200000|2023-10-23 05:00:00|2174|2168|2172.3|2166.3|2174.5|2168.5|2171.5|2165.5|89
1698040800000|2023-10-23 06:00:00|2172.5|2166.5|2171.5|2165.5|2174.8|2168.8|2171.5|2165.5|224
1698044400000|2023-10-23 07:00:00|2170.8|2164.8|2169.3|2163.3|2173.5|2167.5|2168.8|2162.8|227
1698048000000|2023-10-23 08:00:00|2169.5|2163.5|2172.8|2166.8|2175.5|2169.5|2169.3|2163.3|388
1698051600000|2023-10-23 09:00:00|2173|2167|2169.3|2163.3|2174.5|2168.5|2165.5|2159.5|219
1698055200000|2023-10-23 10:00:00|2169.5|2163.5|2174.8|2168.8|2176.8|2170.8|2168.3|2162.3|161
1698058800000|2023-10-23 11:00:00|2174.5|2168.5|2177.8|2171.8|2181|2175|2174.3|2168.3|331
1698062400000|2023-10-23 12:00:00|2177.9|2171.9|2177.3|2171.3|2181.3|2175.3|2177.3|2171.3|310
1698066000000|2023-10-23 13:00:00|2177.5|2171.5|2177.3|2171.3|2183.8|2177.8|2174.5|2168.5|547
1698069600000|2023-10-23 14:00:00|2177.5|2171.5|2176.8|2170.8|2179.5|2173.5|2176.3|2170.3|395
1698073200000|2023-10-23 15:00:00|2177.3|2171.3|2180.5|2174.5|2182.8|2176.8|2175.3|2169.3|325
1698076800000|2023-10-23 16:00:00|2180.8|2174.8|2179.8|2173.8|2182|2176|2179.3|2173.3|214
1698080400000|2023-10-23 17:00:00|2180|2174|2181.5|2171|2181.8|2174.5|2177|2171|87
1698105600000|2023-10-24 00:00:00|2182|2176|2182.5|2176.5|2183.9|2177.9|2180.8|2174.8|101
1698109200000|2023-10-24 01:00:00|2182.8|2176.8|2178|2172|2182.8|2176.8|2177.3|2171.3|485
1698112800000|2023-10-24 02:00:00|2177.8|2171.8|2184.5|2178.5|2188.8|2182.8|2177.5|2171.5|464
1698116400000|2023-10-24 03:00:00|2184.8|2178.8|2182.5|2176.5|2185.5|2179.5|2181|2175|233
1698120000000|2023-10-24 04:00:00|2182.3|2176.3|2184|2178|2184.3|2178.3|2182|2176|47
1698123600000|2023-10-24 05:00:00|2184.5|2178.5|2186.3|2180.3|2187.3|2181.3|2183.5|2177.5|179
1698127200000|2023-10-24 06:00:00|2186|2180|2185|2179|2188.8|2182.8|2183.5|2177.5|369
1698130800000|2023-10-24 07:00:00|2185.3|2179.3|2175.3|2169.3|2185.3|2179.3|2175.3|2169.3|362
1698134400000|2023-10-24 08:00:00|2175.5|2169.5|2174.3|2168.3|2176.8|2170.8|2172.3|2166.3|285
1698138000000|2023-10-24 09:00:00|2174|2168|2173.3|2167.3|2175.3|2169.3|2172.3|2166.3|162
1698141600000|2023-10-24 10:00:00|2173|2167|2169.8|2163.8|2173.3|2167.3|2168.3|2162.3|175
1698145200000|2023-10-24 11:00:00|2169.5|2163.5|2175.5|2169.5|2176|2170|2168|2162|328
1698148800000|2023-10-24 12:00:00|2175.3|2169.3|2185.8|2179.8|2187|2181|2174.4|2168.4|455
1698152400000|2023-10-24 13:00:00|2186|2180|2190.4|2184.4|2196|2190|2179.3|2173.3|641
1698156000000|2023-10-24 14:00:00|2190.6|2184.6|2193|2187|2195.8|2189.8|2186.3|2180.3|992
1698159600000|2023-10-24 15:00:00|2192.8|2186.8|2194.8|2188.8|2197.5|2191.5|2190.8|2184.8|365
1698163200000|2023-10-24 16:00:00|2195.3|2189.3|2203.5|2197.5|2205|2199|2194.5|2188.5|184
1698166800000|2023-10-24 17:00:00|2203.3|2197.3|2210.8|2200.3|2211.5|2204|2203|2197|105
1698192000000|2023-10-25 00:00:00|2206.5|2200.5|2208|2202|2209.6|2203.6|2206|2200|116
1698195600000|2023-10-25 01:00:00|2208.3|2202.3|2217|2211|2220|2214|2207.5|2201.5|674
1698199200000|2023-10-25 02:00:00|2217.3|2211.3|2212.3|2206.3|2217.8|2211.8|2211.8|2205.8|445
1698202800000|2023-10-25 03:00:00|2212.5|2206.5|2215|2209|2215.8|2209.8|2208.5|2202.5|247
1698206400000|2023-10-25 04:00:00|2214.8|2208.8|2215.3|2209.3|2217|2211|2214|2208|194
1698210000000|2023-10-25 05:00:00|2215.5|2209.5|2212.8|2206.8|2215.8|2209.8|2209.5|2203.5|315
1698213600000|2023-10-25 06:00:00|2212.5|2206.5|2209.8|2203.8|2216|2210|2209.3|2203.3|330
1698217200000|2023-10-25 07:00:00|2213|2207|2218|2212|2219|2213|2202.9|2196.9|560
1698220800000|2023-10-25 08:00:00|2218.3|2212.3|2211.3|2205.3|2222|2216|2210.8|2204.8|293
1698224400000|2023-10-25 09:00:00|2211|2205|2209.3|2203.3|2212.8|2206.8|2207.5|2201.5|302
1698228000000|2023-10-25 10:00:00|2209.5|2203.5|2212.5|2206.5|2213.8|2207.8|2208.3|2202.3|226
1698231600000|2023-10-25 11:00:00|2212.3|2206.3|2213.8|2207.8|2214.3|2208.3|2209.8|2203.8|231
1698235200000|2023-10-25 12:00:00|2214|2208|2221.5|2215.5|2222.8|2216.8|2213.8|2207.8|360
1698238800000|2023-10-25 13:00:00|2221.8|2215.8|2217.5|2211.5|2221.8|2215.8|2213.3|2207.3|825
1698242400000|2023-10-25 14:00:00|2217.3|2211.3|2217|2211|2217.8|2211.8|2209.8|2203.8|708
1698246000000|2023-10-25 15:00:00|2216.8|2210.8|2225.5|2219.5|2225.8|2219.8|2212.3|2206.3|687
1698249600000|2023-10-25 16:00:00|2225|2219|2219.5|2213.5|2225.8|2219.8|2219|2213|213
1698253200000|2023-10-25 17:00:00|2219.8|2213.8|2218|2207.5|2220.5|2214.5|2215|2207.5|180
1698278400000|2023-10-26 00:00:00|2219.4|2213.4|2217.8|2211.8|2219.5|2213.5|2216.4|2210.4|111
1698282000000|2023-10-26 01:00:00|2218|2212|2217.5|2211.5|2219.5|2213.5|2214.5|2208.5|335
1698285600000|2023-10-26 02:00:00|2217.8|2211.8|2210.8|2204.8|2220|2214|2207.8|2201.8|421
1698289200000|2023-10-26 03:00:00|2210.5|2204.5|2214|2208|2214|2208|2209.8|2203.8|204
1698292800000|2023-10-26 04:00:00|2214.5|2208.5|2213.8|2207.8|2215.5|2209.5|2213.5|2207.5|49
1698296400000|2023-10-26 05:00:00|2213.5|2207.5|2213.5|2207.5|2215.3|2209.3|2211.8|2205.8|245
1698300000000|2023-10-26 06:00:00|2213.3|2207.3|2220|2214|2223.5|2217.5|2212.8|2206.8|368
1698303600000|2023-10-26 07:00:00|2220.3|2214.3|2222.3|2216.3|2226.5|2220.5|2214.5|2208.5|575
1698307200000|2023-10-26 08:00:00|2222|2216|2225.5|2219.5|2226.3|2220.3|2220.5|2214.5|301
1698310800000|2023-10-26 09:00:00|2225.3|2219.3|2226.5|2220.5|2229|2223|2222.8|2216.8|230
1698314400000|2023-10-26 10:00:00|2226.3|2220.3|2222.3|2216.3|2230.8|2224.8|2222.3|2216.3|178
1698318000000|2023-10-26 11:00:00|2222.5|2216.5|2226.5|2220.5|2227.8|2221.8|2218.8|2212.8|276
1698321600000|2023-10-26 12:00:00|2226.8|2220.8|2217.3|2211.3|2227.8|2221.8|2215.3|2209.3|524
1698325200000|2023-10-26 13:00:00|2217.5|2211.5|2215.5|2209.5|2218.5|2212.5|2213.8|2207.8|573
1698328800000|2023-10-26 14:00:00|2215.8|2209.8|2211.3|2205.3|2216|2210|2201.8|2195.8|468
1698332400000|2023-10-26 15:00:00|2211.5|2205.5|2201|2195|2211.8|2205.8|2198.9|2192.9|445
1698336000000|2023-10-26 16:00:00|2200.8|2194.8|2199.5|2193.5|2201.8|2195.8|2199|2193|117
1698339600000|2023-10-26 17:00:00|2199.8|2193.8|2202|2191.5|2202.5|2194.5|2196.3|2190.3|159
1698364800000|2023-10-27 00:00:00|2204.9|2198.9|2203|2197|2204.9|2198.9|2203|2197|68
1698368400000|2023-10-27 01:00:00|2202.8|2196.8|2199.3|2193.3|2202.8|2196.8|2196.3|2190.3|636
1698372000000|2023-10-27 02:00:00|2199.8|2193.8|2199.3|2193.3|2203.8|2197.8|2198.3|2192.3|288
1698375600000|2023-10-27 03:00:00|2199.5|2193.5|2197.5|2191.5|2200.5|2194.5|2196.3|2190.3|93
1698379200000|2023-10-27 04:00:00|2197.8|2191.8|2199.3|2193.3|2200|2194|2197.5|2191.5|40
1698382800000|2023-10-27 05:00:00|2199|2193|2205.5|2199.5|2207.3|2201.3|2198.3|2192.3|327
1698386400000|2023-10-27 06:00:00|2205.8|2199.8|2208|2202|2209.3|2203.3|2204.5|2198.5|303
1698390000000|2023-10-27 07:00:00|2207.8|2201.8|2212|2206|2212.9|2206.9|2203.8|2197.8|360
1698393600000|2023-10-27 08:00:00|2211.8|2205.8|2205.5|2199.5|2213.3|2207.3|2204.8|2198.8|355
1698397200000|2023-10-27 09:00:00|2205.8|2199.8|2202.3|2196.3|2206.5|2200.5|2199.3|2193.3|258
1698400800000|2023-10-27 10:00:00|2202|2196|2196.8|2190.8|2203.3|2197.3|2196.8|2190.8|194
1698404400000|2023-10-27 11:00:00|2196.5|2190.5|2194|2188|2199.3|2193.3|2191.3|2185.3|335
1698408000000|2023-10-27 12:00:00|2194.3|2188.3|2201.3|2195.3|2201.8|2195.8|2193.8|2187.8|477
1698411600000|2023-10-27 13:00:00|2201.5|2195.5|2213.5|2207.5|2217.8|2211.8|2201.5|2195.5|1042
1698415200000|2023-10-27 14:00:00|2213.3|2207.3|2221.3|2215.3|2225.3|2219.3|2209.8|2203.8|735
1698418800000|2023-10-27 15:00:00|2221|2215|2225|2219|2225.8|2219.8|2216.5|2210.5|468
1698422400000|2023-10-27 16:00:00|2224.8|2218.8|2226.5|2220.5|2227.5|2221.5|2223.8|2217.8|216
1698426000000|2023-10-27 17:00:00|2226.3|2220.3|2230.5|2220|2232|2224.3|2225.8|2219.8|343
1698627600000|2023-10-30 01:00:00|2227|2221|2234.8|2228.8|2236|2230|2225|2219|842
1698631200000|2023-10-30 02:00:00|2234.5|2228.5|2232.3|2226.3|2236|2230|2229.5|2223.5|262
1698634800000|2023-10-30 03:00:00|2232|2226|2232.3|2226.3|2232.8|2226.8|2228.5|2222.5|166
1698638400000|2023-10-30 04:00:00|2232.5|2226.5|2231|2225|2233.3|2227.3|2231|2225|30
1698642000000|2023-10-30 05:00:00|2231.3|2225.3|2236.3|2230.3|2236.3|2230.3|2231|2225|129
1698645600000|2023-10-30 06:00:00|2236.5|2230.5|2233|2227|2236.8|2230.8|2232.3|2226.3|219
1698649200000|2023-10-30 07:00:00|2233.3|2227.3|2237|2231|2237|2231|2232|2226|241
1698652800000|2023-10-30 08:00:00|2237.3|2231.3|2248.5|2242.5|2249|2243|2235|2229|363
1698656400000|2023-10-30 09:00:00|2248.8|2242.8|2255.5|2249.5|2261.3|2255.3|2247|2241|472
1698660000000|2023-10-30 10:00:00|2255.8|2249.8|2255.3|2249.3|2258.3|2252.3|2252.5|2246.5|165
1698663600000|2023-10-30 11:00:00|2255.5|2249.5|2259.3|2253.3|2262.5|2256.5|2253.5|2247.5|270
1698667200000|2023-10-30 12:00:00|2259|2253|2260.5|2254.5|2262.8|2256.8|2250.8|2244.8|626
1698670800000|2023-10-30 13:00:00|2260.3|2254.3|2257.8|2251.8|2260.5|2254.5|2253|2247|1083
1698674400000|2023-10-30 14:00:00|2258|2252|2257.5|2251.5|2260.5|2254.5|2249.5|2243.5|822
1698678000000|2023-10-30 15:00:00|2257.8|2251.8|2265.8|2259.8|2266.8|2260.8|2256.6|2250.6|1043
1698681600000|2023-10-30 16:00:00|2266|2260|2267.8|2261.8|2271.8|2265.8|2261.8|2255.8|797
1698685200000|2023-10-30 17:00:00|2267.5|2261.5|2267|2261|2268|2262|2266|2260|149
1698688800000|2023-10-30 18:00:00|2266.8|2260.8|2270.8|2260.3|2272.3|2264|2266.8|2260|65
1698714000000|2023-10-31 01:00:00|2261.6|2255.6|2256|2250|2262.5|2256.5|2255.5|2249.5|428
1698717600000|2023-10-31 02:00:00|2256.3|2250.3|2250.5|2244.5|2257.5|2251.5|2249.8|2243.8|184
1698721200000|2023-10-31 03:00:00|2250.8|2244.8|2254|2248|2255.8|2249.8|2250|2244|120
1698724800000|2023-10-31 04:00:00|2253.8|2247.8|2252.8|2246.8|2255.3|2249.3|2252.8|2246.8|46
1698728400000|2023-10-31 05:00:00|2253|2247|2256|2250|2258.3|2252.3|2252.5|2246.5|216
1698732000000|2023-10-31 06:00:00|2256.3|2250.3|2258.3|2252.3|2260.5|2254.5|2256|2250|296
1698735600000|2023-10-31 07:00:00|2259|2253|2261.3|2255.3|2266.8|2260.8|2258.8|2252.8|257
1698739200000|2023-10-31 08:00:00|2261.4|2255.4|2256.8|2250.8|2268|2262|2256.8|2250.8|500
1698742800000|2023-10-31 09:00:00|2257|2251|2259.5|2253.5|2260.3|2254.3|2252|2246|543
1698746400000|2023-10-31 10:00:00|2259|2253|2266.8|2260.8|2267.8|2261.8|2258|2252|345
1698750000000|2023-10-31 11:00:00|2266.5|2260.5|2262.8|2256.8|2266.5|2260.5|2261.3|2255.3|270
1698753600000|2023-10-31 12:00:00|2262.5|2256.5|2252.4|2246.4|2263.8|2257.8|2250.4|2244.4|631
1698757200000|2023-10-31 13:00:00|2252.6|2246.6|2255.8|2249.8|2256.8|2250.8|2244.8|2238.8|690
1698760800000|2023-10-31 14:00:00|2255.5|2249.5|2252.8|2246.8|2257.3|2251.3|2248.3|2242.3|543
1698764400000|2023-10-31 15:00:00|2253.3|2247.3|2253|2247|2256.8|2250.8|2249.3|2243.3|535
1698768000000|2023-10-31 16:00:00|2252.8|2246.8|2249.3|2243.3|2256|2250|2247.3|2241.3|507
1698771600000|2023-10-31 17:00:00|2249|2243|2249.3|2243.3|2250.3|2244.3|2248.3|2242.3|261
1698775200000|2023-10-31 18:00:00|2249|2243|2252.3|2241.8|2252.8|2245.3|2248.8|2241.3|99
1698800400000|2023-11-01 01:00:00|2248.8|2242.8|2248.8|2242.8|2254.5|2248.5|2247.6|2241.6|512
1698804000000|2023-11-01 02:00:00|2249|2243|2251.8|2245.8|2251.8|2245.8|2247.3|2241.3|250
1698807600000|2023-11-01 03:00:00|2251.3|2245.3|2250|2244|2252.8|2246.8|2249.3|2243.3|139
1698811200000|2023-11-01 04:00:00|2249.8|2243.8|2249.8|2243.8|2250|2244|2247.5|2241.5|50
1698814800000|2023-11-01 05:00:00|2249.5|2243.5|2248.5|2242.5|2250.5|2244.5|2246|2240|297
1698818400000|2023-11-01 06:00:00|2248.8|2242.8|2253.3|2247.3|2254.3|2248.3|2248.8|2242.8|289
1698822000000|2023-11-01 07:00:00|2253.5|2247.5|2246|2240|2254.5|2248.5|2244.8|2238.8|240
1698825600000|2023-11-01 08:00:00|2245.8|2239.8|2244|2238|2249.8|2243.8|2243.3|2237.3|419
1698829200000|2023-11-01 09:00:00|2243.8|2237.8|2245.3|2239.3|2247.8|2241.8|2240|2234|274
1698832800000|2023-11-01 10:00:00|2245.5|2239.5|2257.8|2251.8|2257.9|2251.9|2245.3|2239.3|287
1698836400000|2023-11-01 11:00:00|2258.5|2252.5|2253.8|2247.8|2258.8|2252.8|2249.5|2243.5|624
1698840000000|2023-11-01 12:00:00|2253.5|2247.5|2249.4|2243.4|2253.8|2247.8|2246.3|2240.3|544
1698843600000|2023-11-01 13:00:00|2249.5|2243.5|2247.3|2241.3|2250.9|2244.9|2242.5|2236.5|731
1698847200000|2023-11-01 14:00:00|2247.5|2241.5|2250.5|2244.5|2253.8|2247.8|2244|2238|815
1698850800000|2023-11-01 15:00:00|2250.3|2244.3|2244.3|2238.3|2252.5|2246.5|2241.3|2235.3|397
1698854400000|2023-11-01 16:00:00|2244.5|2238.5|2240|2234|2245.8|2239.8|2236.8|2230.8|406
1698858000000|2023-11-01 17:00:00|2240.3|2234.3|2244|2238|2244.5|2238.5|2239.3|2233.3|154
1698861600000|2023-11-01 18:00:00|2244.3|2238.3|2245.8|2235.3|2246.3|2240.3|2240|2234|261
1698886800000|2023-11-02 01:00:00|2252.1|2246.1|2248.5|2242.5|2254|2248|2248.3|2242.3|314
1698890400000|2023-11-02 02:00:00|2248.8|2242.8|2249.3|2243.3|2251.5|2245.5|2246|2240|224
1698894000000|2023-11-02 03:00:00|2249|2243|2248.8|2242.8|2252.3|2246.3|2246.8|2240.8|148
1698897600000|2023-11-02 04:00:00|2248.5|2242.5|2247.5|2241.5|2248.5|2242.5|2246.3|2240.3|42
1698901200000|2023-11-02 05:00:00|2247.8|2241.8|2248.5|2242.5|2250|2244|2245|2239|157
1698904800000|2023-11-02 06:00:00|2248.3|2242.3|2247.5|2241.5|2248.3|2242.3|2244|2238|141
1698908400000|2023-11-02 07:00:00|2247.3|2241.3|2246.3|2240.3|2251.5|2245.5|2244.3|2238.3|256
1698912000000|2023-11-02 08:00:00|2246|2240|2242.3|2236.3|2250.8|2244.8|2239.3|2233.3|617
1698915600000|2023-11-02 09:00:00|2242.5|2236.5|2231.5|2225.5|2246.5|2240.5|2228.9|2222.9|463
1698919200000|2023-11-02 10:00:00|2231.3|2225.3|2232.8|2226.8|2233.8|2227.8|2229.3|2223.3|322
1698922800000|2023-11-02 11:00:00|2233|2227|2233|2227|2233.8|2227.8|2230.3|2224.3|149
1698926400000|2023-11-02 12:00:00|2233.5|2227.5|2240.6|2234.6|2242|2236|2229.3|2223.3|580
1698930000000|2023-11-02 13:00:00|2240.5|2234.5|2238|2232|2244|2238|2236.8|2230.8|652
1698933600000|2023-11-02 14:00:00|2237.8|2231.8|2236|2230|2240.3|2234.3|2235.3|2229.3|422
1698937200000|2023-11-02 15:00:00|2235.8|2229.8|2236.5|2230.5|2238.8|2232.8|2234.8|2228.8|397
1698940800000|2023-11-02 16:00:00|2237|2231|2230.8|2224.8|2238.3|2232.3|2229.3|2223.3|415
1698944400000|2023-11-02 17:00:00|2231|2225|2235.5|2229.5|2235.5|2229.5|2230.3|2224.3|205
1698948000000|2023-11-02 18:00:00|2235.3|2229.3|2239.8|2229.3|2239.8|2231.8|2234.8|2228.5|65
1698973200000|2023-11-03 01:00:00|2234.4|2228.4|2238.5|2232.5|2240.5|2234.5|2234.1|2228.1|306
1698976800000|2023-11-03 02:00:00|2238.8|2232.8|2244.3|2238.3|2245.5|2239.5|2238.5|2232.5|220
1698980400000|2023-11-03 03:00:00|2244|2238|2242.5|2236.5|2244|2238|2241.9|2235.9|651
1698984000000|2023-11-03 04:00:00|2242.3|2236.3|2240.5|2234.5|2243.3|2237.3|2240.5|2234.5|45
1698987600000|2023-11-03 05:00:00|2241|2235|2244|2238|2244|2238|2240.5|2234.5|244
1698991200000|2023-11-03 06:00:00|2243.8|2237.8|2242.5|2236.5|2243.8|2237.8|2240.8|2234.8|144
1698994800000|2023-11-03 07:00:00|2242.3|2236.3|2239.3|2233.3|2245|2239|2237.5|2231.5|156
1698998400000|2023-11-03 08:00:00|2239.5|2233.5|2236|2230|2242.8|2236.8|2232.3|2226.3|455
1699002000000|2023-11-03 09:00:00|2235.8|2229.8|2236.3|2230.3|2238|2232|2234.4|2228.4|403
1699005600000|2023-11-03 10:00:00|2236|2230|2234.3|2228.3|2240|2234|2233.3|2227.3|181
1699009200000|2023-11-03 11:00:00|2234.5|2228.5|2241.3|2235.3|2241.5|2235.5|2233.8|2227.8|291
1699012800000|2023-11-03 12:00:00|2241.5|2235.5|2244.3|2238.3|2251|2245|2237.8|2231.8|595
1699016400000|2023-11-03 13:00:00|2244.5|2238.5|2249|2243|2250.5|2244.5|2238.5|2232.5|692
1699020000000|2023-11-03 14:00:00|2249.8|2243.8|2255|2249|2256.3|2250.3|2246.3|2240.3|721
1699023600000|2023-11-03 15:00:00|2255.3|2249.3|2255.5|2249.5|2260.3|2254.3|2251|2245|470
1699027200000|2023-11-03 16:00:00|2255.3|2249.3|2256.3|2250.3|2259|2253|2253|2247|508
1699030800000|2023-11-03 17:00:00|2256|2250|2254.3|2248.3|2261.8|2255.8|2254|2248|170
1699034400000|2023-11-03 18:00:00|2253.8|2247.8|2261|2250.5|2261|2251.5|2253.5|2247.5|65
1699232400000|2023-11-06 01:00:00|2251.4|2245.4|2253.8|2247.8|2255.3|2249.3|2245.8|2239.8|530
1699236000000|2023-11-06 02:00:00|2253.3|2247.3|2258.8|2252.8|2258.8|2252.8|2252|2246|203
1699239600000|2023-11-06 03:00:00|2259|2253|2258.5|2252.5|2260.5|2254.5|2258.5|2252.5|84
1699243200000|2023-11-06 04:00:00|2258.8|2252.8|2258.3|2252.3|2259|2253|2258.3|2252.3|19
1699246800000|2023-11-06 05:00:00|2258.5|2252.5|2261|2255|2262.5|2256.5|2257.5|2251.5|168
1699250400000|2023-11-06 06:00:00|2261.5|2255.5|2261.8|2255.8|2262.3|2256.3|2258.3|2252.3|310
1699254000000|2023-11-06 07:00:00|2262.5|2256.5|2267|2261|2268.3|2262.3|2259.3|2253.3|207
1699257600000|2023-11-06 08:00:00|2267.6|2261.6|2271.3|2265.3|2279.5|2273.5|2267.3|2261.3|436
1699261200000|2023-11-06 09:00:00|2271.5|2265.5|2283.5|2277.5|2283.5|2277.5|2267.5|2261.5|397
1699264800000|2023-11-06 10:00:00|2283.3|2277.3|2280.3|2274.3|2286.5|2280.5|2278.3|2272.3|326
1699268400000|2023-11-06 11:00:00|2279.8|2273.8|2282.3|2276.3|2283.8|2277.8|2277|2271|190
1699272000000|2023-11-06 12:00:00|2282|2276|2281.3|2275.3|2287.8|2281.8|2280.5|2274.5|429
1699275600000|2023-11-06 13:00:00|2281.5|2275.5|2287.8|2281.8|2287.8|2281.8|2281|2275|518
1699279200000|2023-11-06 14:00:00|2288|2282|2296.8|2290.8|2297|2291|2286.3|2280.3|503
1699282800000|2023-11-06 15:00:00|2297|2291|2296.5|2290.5|2298|2292|2291.8|2285.8|339
1699286400000|2023-11-06 16:00:00|2296.3|2290.3|2289.8|2283.8|2296.8|2290.8|2287|2281|438
1699290000000|2023-11-06 17:00:00|2290|2284|2285.3|2279.3|2290|2284|2284.8|2278.8|106
1699293600000|2023-11-06 18:00:00|2285.5|2279.5|2289.5|2279|2289.5|2282|2284.5|2278.5|100
1699318800000|2023-11-07 01:00:00|2284|2278|2277.5|2271.5|2285.8|2279.8|2276.8|2270.8|537
1699322400000|2023-11-07 02:00:00|2277.3|2271.3|2281.3|2275.3|2281.8|2275.8|2274|2268|270
1699326000000|2023-11-07 03:00:00|2281.5|2275.5|2279.3|2273.3|2282.3|2276.3|2276.3|2270.3|191
1699329600000|2023-11-07 04:00:00|2279|2273|2279.5|2273.5|2280|2274|2277.5|2271.5|42
1699333200000|2023-11-07 05:00:00|2279.3|2273.3|2279.8|2273.8|2282|2276|2277.8|2271.8|173
1699336800000|2023-11-07 06:00:00|2279.5|2273.5|2272|2266|2281.5|2275.5|2271.8|2265.8|337
1699340400000|2023-11-07 07:00:00|2271.8|2265.8|2273|2267|2275.3|2269.3|2269.3|2263.3|104
1699344000000|2023-11-07 08:00:00|2272.9|2266.9|2267.3|2261.3|2278.3|2272.3|2266.3|2260.3|389
1699347600000|2023-11-07 09:00:00|2267.5|2261.5|2264|2258|2267.5|2261.5|2256.8|2250.8|350
1699351200000|2023-11-07 10:00:00|2264.3|2258.3|2267.8|2261.8|2269.8|2263.8|2261.3|2255.3|312
1699354800000|2023-11-07 11:00:00|2268|2262|2267.8|2261.8|2269|2263|2263.5|2257.5|284
1699358400000|2023-11-07 12:00:00|2267.5|2261.5|2265.8|2259.8|2268.8|2262.8|2262.3|2256.3|421
1699362000000|2023-11-07 13:00:00|2266|2260|2264.5|2258.5|2269|2263|2262.3|2256.3|356
1699365600000|2023-11-07 14:00:00|2265|2259|2262|2256|2268.8|2262.8|2260.5|2254.5|469
1699369200000|2023-11-07 15:00:00|2262.3|2256.3|2265.3|2259.3|2265.8|2259.8|2259|2253|411
1699372800000|2023-11-07 16:00:00|2265.5|2259.5|2267.3|2261.3|2269.8|2263.8|2263.3|2257.3|319
1699376400000|2023-11-07 17:00:00|2267|2261|2273.6|2267.6|2273.6|2267.6|2266.3|2260.3|256
1699380000000|2023-11-07 18:00:00|2273.3|2267.3|2282|2271.5|2282|2273.8|2273|2267|116
1699405200000|2023-11-08 01:00:00|2270.8|2264.8|2275|2269|2276|2270|2268.8|2262.8|524
1699408800000|2023-11-08 02:00:00|2274.5|2268.5|2278.3|2272.3|2281.8|2275.8|2274|2268|406
1699412400000|2023-11-08 03:00:00|2277.8|2271.8|2277.3|2271.3|2280.5|2274.5|2277.3|2271.3|171
1699416000000|2023-11-08 04:00:00|2277.5|2271.5|2276|2270|2278|2272|2275|2269|55
1699419600000|2023-11-08 05:00:00|2276.3|2270.3|2272|2266|2276.3|2270.3|2270.5|2264.5|227
1699423200000|2023-11-08 06:00:00|2272.3|2266.3|2275|2269|2275.5|2269.5|2269|2263|332
1699426800000|2023-11-08 07:00:00|2274.8|2268.8|2276.5|2270.5|2279|2273|2272.3|2266.3|189
1699430400000|2023-11-08 08:00:00|2276.8|2270.8|2275.8|2269.8|2278.5|2272.5|2271.8|2265.8|483
1699434000000|2023-11-08 09:00:00|2275.5|2269.5|2271.5|2265.5|2279.3|2273.3|2268.3|2262.3|463
1699437600000|2023-11-08 10:00:00|2271.3|2265.3|2271|2265|2275|2269|2267.8|2261.8|297
1699441200000|2023-11-08 11:00:00|2270.8|2264.8|2268.8|2262.8|2273|2267|2267.5|2261.5|178
1699444800000|2023-11-08 12:00:00|2268.3|2262.3|2273.1|2267.1|2273.9|2267.9|2265.3|2259.3|308
1699448400000|2023-11-08 13:00:00|2273.4|2267.4|2270.8|2264.8|2274.9|2268.9|2267.5|2261.5|481
1699452000000|2023-11-08 14:00:00|2271|2265|2269.3|2263.3|2272.8|2266.8|2268.3|2262.3|365
1699455600000|2023-11-08 15:00:00|2269|2263|2269.8|2263.8|2270.8|2264.8|2265|2259|357
1699459200000|2023-11-08 16:00:00|2270.3|2264.3|2268.5|2262.5|2270.8|2264.8|2265.3|2259.3|415
1699462800000|2023-11-08 17:00:00|2268.3|2262.3|2267.3|2261.3|2270.3|2264.3|2267|2261|185
1699466400000|2023-11-08 18:00:00|2267|2261|2269.8|2259.3|2271|2263.5|2266.5|2258.5|51
1699491600000|2023-11-09 01:00:00|2264.6|2258.6|2266.8|2260.8|2268.8|2262.8|2261.5|2255.5|260
1699495200000|2023-11-09 02:00:00|2266.5|2260.5|2259.3|2253.3|2268.3|2262.3|2259.3|2253.3|159
1699498800000|2023-11-09 03:00:00|2259|2253|2261.5|2255.5|2263.3|2257.3|2258.5|2252.5|319
1699502400000|2023-11-09 04:00:00|2261.3|2255.3|2249.5|2243.5|2261.3|2255.3|2249|2243|77
1699506000000|2023-11-09 05:00:00|2249.8|2243.8|2254.8|2248.8|2255.3|2249.3|2249.3|2243.3|175
1699509600000|2023-11-09 06:00:00|2254.5|2248.5|2252.8|2246.8|2255.8|2249.8|2251.5|2245.5|169
1699513200000|2023-11-09 07:00:00|2252.5|2246.5|2253.8|2247.8|2254|2248|2248.3|2242.3|146
1699516800000|2023-11-09 08:00:00|2253.5|2247.5|2249|2243|2254.3|2248.3|2246.5|2240.5|473
1699520400000|2023-11-09 09:00:00|2248.8|2242.8|2240.3|2234.3|2250.8|2244.8|2236.5|2230.5|418
1699524000000|2023-11-09 10:00:00|2240|2234|2242|2236|2244|2238|2237|2231|248
1699527600000|2023-11-09 11:00:00|2241.8|2235.8|2241.3|2235.3|2243.8|2237.8|2240|2234|162
1699531200000|2023-11-09 12:00:00|2241.5|2235.5|2239.5|2233.5|2243|2237|2237.5|2231.5|298
1699534800000|2023-11-09 13:00:00|2239.4|2233.4|2247.5|2241.5|2248.8|2242.8|2239.4|2233.4|647
1699538400000|2023-11-09 14:00:00|2247.8|2241.8|2251.8|2245.8|2255.8|2249.8|2245.3|2239.3|453
1699542000000|2023-11-09 15:00:00|2251.5|2245.5|2249.8|2243.8|2254.3|2248.3|2247|2241|382
1699545600000|2023-11-09 16:00:00|2249.5|2243.5|2245.8|2239.8|2250|2244|2244|2238|337
1699549200000|2023-11-09 17:00:00|2246.3|2240.3|2244.3|2238.3|2246.3|2240.3|2244|2238|84
1699552800000|2023-11-09 18:00:00|2244.5|2238.5|2244|2233.5|2246|2240|2241.3|2233.3|105
1699578000000|2023-11-10 01:00:00|2242.6|2236.6|2245|2239|2247|2241|2242|2236|520
1699581600000|2023-11-10 02:00:00|2245.3|2239.3|2239|2233|2246.3|2240.3|2237|2231|283
1699585200000|2023-11-10 03:00:00|2238.8|2232.8|2239.5|2233.5|2242.5|2236.5|2237.3|2231.3|227
1699588800000|2023-11-10 04:00:00|2239.8|2233.8|2240|2234|2241.5|2235.5|2239|2233|39
1699592400000|2023-11-10 05:00:00|2239.8|2233.8|2240|2234|2241.5|2235.5|2238.5|2232.5|125
1699596000000|2023-11-10 06:00:00|2239.8|2233.8|2236.3|2230.3|2239.8|2233.8|2234.8|2228.8|224
1699599600000|2023-11-10 07:00:00|2236.5|2230.5|2231|2225|2237.5|2231.5|2229.6|2223.6|203
1699603200000|2023-11-10 08:00:00|2230.5|2224.5|2232.3|2226.3|2235.5|2229.5|2228.8|2222.8|507
1699606800000|2023-11-10 09:00:00|2231.8|2225.8|2226.8|2220.8|2235.4|2229.4|2226.3|2220.3|487
1699610400000|2023-11-10 10:00:00|2226.5|2220.5|2221.3|2215.3|2226.5|2220.5|2216.3|2210.3|325
1699614000000|2023-11-10 11:00:00|2221.5|2215.5|2223.3|2217.3|2224.8|2218.8|2219.8|2213.8|174
1699617600000|2023-11-10 12:00:00|2223.5|2217.5|2224.8|2218.8|2226.3|2220.3|2221|2215|328
1699621200000|2023-11-10 13:00:00|2224.5|2218.5|2223.8|2217.8|2225.8|2219.8|2218.5|2212.5|528
1699624800000|2023-11-10 14:00:00|2223.5|2217.5|2215.3|2209.3|2223.8|2217.8|2213.3|2207.3|314
1699628400000|2023-11-10 15:00:00|2215|2209|2213.5|2207.5|2220.3|2214.3|2213|2207|367
1699632000000|2023-11-10 16:00:00|2213.3|2207.3|2218.3|2212.3|2221.5|2215.5|2212.8|2206.8|420
1699635600000|2023-11-10 17:00:00|2218.5|2212.5|2222.5|2216.5|2224.3|2218.3|2218.5|2212.5|141
1699639200000|2023-11-10 18:00:00|2222.3|2216.3|2226.5|2216|2227|2218.5|2221.8|2215.5|134
1699837200000|2023-11-13 01:00:00|2219.6|2213.6|2217.8|2211.8|2221.8|2215.8|2210.3|2204.3|677
1699840800000|2023-11-13 02:00:00|2217.5|2211.5|2216|2210|2218.8|2212.8|2213.3|2207.3|301
1699844400000|2023-11-13 03:00:00|2216.3|2210.3|2218|2212|2219|2213|2215.3|2209.3|163
1699848000000|2023-11-13 04:00:00|2217.8|2211.8|2218.5|2212.5|2220|2214|2217.5|2211.5|49
1699851600000|2023-11-13 05:00:00|2218.8|2212.8|2220|2214|2222.5|2216.5|2218.8|2212.8|126
1699855200000|2023-11-13 06:00:00|2219.5|2213.5|2219|2213|2221.3|2215.3|2217.8|2211.8|194
1699858800000|2023-11-13 07:00:00|2218.8|2212.8|2218.5|2212.5|2221.5|2215.5|2217|2211|253
1699862400000|2023-11-13 08:00:00|2218.3|2212.3|2210|2204|2219.8|2213.8|2208.3|2202.3|561
1699866000000|2023-11-13 09:00:00|2209.8|2203.8|2223.8|2217.8|2225|2219|2209.8|2203.8|532
1699869600000|2023-11-13 10:00:00|2223.5|2217.5|2222.3|2216.3|2227|2221|2221.3|2215.3|298
1699873200000|2023-11-13 11:00:00|2222|2216|2219.8|2213.8|2223.5|2217.5|2219.8|2213.8|164
1699876800000|2023-11-13 12:00:00|2220.3|2214.3|2227.8|2221.8|2230.6|2224.6|2218.5|2212.5|324
1699880400000|2023-11-13 13:00:00|2227.5|2221.5|2226.3|2220.3|2230.3|2224.3|2224.8|2218.8|440
1699884000000|2023-11-13 14:00:00|2226|2220|2229.8|2223.8|2231.8|2225.8|2223.3|2217.3|363
1699887600000|2023-11-13 15:00:00|2229.5|2223.5|2230|2224|2232.8|2226.8|2228.3|2222.3|358
1699891200000|2023-11-13 16:00:00|2230.3|2224.3|2233.5|2227.5|2238|2232|2224.8|2218.8|457
1699894800000|2023-11-13 17:00:00|2233.3|2227.3|2233.6|2227.6|2235|2229|2231|2225|166
1699898400000|2023-11-13 18:00:00|2233.9|2227.9|2236|2225.5|2237|2230.3|2233.6|2225|107
1699923600000|2023-11-14 01:00:00|2232.9|2226.9|2228.3|2222.3|2233.6|2227.6|2226|2220|325
1699927200000|2023-11-14 02:00:00|2228|2222|2230.5|2224.5|2234.5|2228.5|2226.8|2220.8|274
1699930800000|2023-11-14 03:00:00|2230.3|2224.3|2231.8|2225.8|2233.3|2227.3|2228|2222|130
1699934400000|2023-11-14 04:00:00|2232|2226|2231.3|2225.3|2232.8|2226.8|2231.3|2225.3|26
1699938000000|2023-11-14 05:00:00|2231.5|2225.5|2229|2223|2232.3|2226.3|2228.8|2222.8|171
1699941600000|2023-11-14 06:00:00|2228.8|2222.8|2228.5|2222.5|2231.5|2225.5|2227|2221|275
1699945200000|2023-11-14 07:00:00|2228.8|2222.8|2230.3|2224.3|2230.8|2224.8|2226.5|2220.5|215
1699948800000|2023-11-14 08:00:00|2230|2224|2219.3|2213.3|2231.4|2225.4|2219.3|2213.3|517
1699952400000|2023-11-14 09:00:00|2218.1|2212.1|2225.3|2219.3|2233.5|2227.5|2217|2211|573
1699956000000|2023-11-14 10:00:00|2225.5|2219.5|2226.5|2220.5|2227.3|2221.3|2221.5|2215.5|210
1699959600000|2023-11-14 11:00:00|2226.3|2220.3|2221.3|2215.3|2228.8|2222.8|2221.3|2215.3|165
1699963200000|2023-11-14 12:00:00|2221.8|2215.8|2223.5|2217.5|2224.3|2218.3|2220.3|2214.3|239
1699966800000|2023-11-14 13:00:00|2223.8|2217.8|2232.3|2226.3|2234.8|2228.8|2222.3|2216.3|808
1699970400000|2023-11-14 14:00:00|2232|2226|2246.5|2240.5|2246.8|2240.8|2231.5|2225.5|806
1699974000000|2023-11-14 15:00:00|2246.8|2240.8|2238|2232|2247.3|2241.3|2237.3|2231.3|716
1699977600000|2023-11-14 16:00:00|2237.8|2231.8|2236|2230|2238.5|2232.5|2231.8|2225.8|557
1699981200000|2023-11-14 17:00:00|2235.8|2229.8|2234|2228|2235.8|2229.8|2232.8|2226.8|216
1699984800000|2023-11-14 18:00:00|2233.8|2227.8|2229.8|2219.3|2234|2228|2227.3|2219.3|117
1700010000000|2023-11-15 01:00:00|2231.6|2225.6|2231.5|2225.5|2235.5|2229.5|2229.5|2223.5|356
1700013600000|2023-11-15 02:00:00|2231.8|2225.8|2233.5|2227.5|2236.8|2230.8|2231.5|2225.5|320
1700017200000|2023-11-15 03:00:00|2233.3|2227.3|2238.5|2232.5|2240.8|2234.8|2233.3|2227.3|175
1700020800000|2023-11-15 04:00:00|2238.3|2232.3|2239|2233|2240.3|2234.3|2238.3|2232.3|55
1700024400000|2023-11-15 05:00:00|2238.8|2232.8|2236.5|2230.5|2241.3|2235.3|2236|2230|261
1700028000000|2023-11-15 06:00:00|2236.8|2230.8|2237|2231|2238.5|2232.5|2235.3|2229.3|273
1700031600000|2023-11-15 07:00:00|2237.3|2231.3|2232.3|2226.3|2237.8|2231.8|2227.5|2221.5|357
1700035200000|2023-11-15 08:00:00|2232|2226|2231.8|2225.8|2239.5|2233.5|2229.6|2223.6|595
1700038800000|2023-11-15 09:00:00|2231.5|2225.5|2236|2230|2236.3|2230.3|2225.8|2219.8|435
1700042400000|2023-11-15 10:00:00|2235.8|2229.8|2236.3|2230.3|2238|2232|2232.5|2226.5|240
1700046000000|2023-11-15 11:00:00|2236|2230|2235.5|2229.5|2240|2234|2234.5|2228.5|180
1700049600000|2023-11-15 12:00:00|2235.3|2229.3|2236.3|2230.3|2241.3|2235.3|2233.8|2227.8|283
1700053200000|2023-11-15 13:00:00|2236.5|2230.5|2230.3|2224.3|2239.5|2233.5|2227.3|2221.3|729
1700056800000|2023-11-15 14:00:00|2230|2224|2226|2220|2233|2227|2226|2220|492
1700060400000|2023-11-15 15:00:00|2226.3|2220.3|2234.8|2228.8|2235.5|2229.5|2224.3|2218.3|394
1700064000000|2023-11-15 16:00:00|2235|2229|2235.5|2229.5|2237.5|2231.5|2228.8|2222.8|453
1700067600000|2023-11-15 17:00:00|2235.8|2229.8|2235.3|2229.3|2237|2231|2232.5|2226.5|180
1700071200000|2023-11-15 18:00:00|2235.8|2229.8|2239.5|2229|2240|2231.8|2234.5|2228.5|86
1700096400000|2023-11-16 01:00:00|2235.1|2229.1|2234.8|2228.8|2236.3|2230.3|2229.5|2223.5|537
1700100000000|2023-11-16 02:00:00|2234.5|2228.5|2231.5|2225.5|2234.8|2228.8|2228.8|2222.8|306
1700103600000|2023-11-16 03:00:00|2231.3|2225.3|2230.8|2224.8|2233.5|2227.5|2230|2224|131
1700107200000|2023-11-16 04:00:00|2230.5|2224.5|2231.5|2225.5|2231.8|2225.8|2229.3|2223.3|33
1700110800000|2023-11-16 05:00:00|2231.8|2225.8|2232.5|2226.5|2234|2228|2231.5|2225.5|147
1700114400000|2023-11-16 06:00:00|2232.8|2226.8|2232.8|2226.8|2236.3|2230.3|2231.3|2225.3|188
1700118000000|2023-11-16 07:00:00|2233|2227|2234.8|2228.8|2237.3|2231.3|2232.8|2226.8|143
1700121600000|2023-11-16 08:00:00|2234.5|2228.5|2228.3|2222.3|2234.5|2228.5|2225.8|2219.8|430
1700125200000|2023-11-16 09:00:00|2228|2222|2228|2222|2231.3|2225.3|2225.5|2219.5|389
1700128800000|2023-11-16 10:00:00|2228.3|2222.3|2229.5|2223.5|2230.4|2224.4|2227.3|2221.3|196
1700132400000|2023-11-16 11:00:00|2229.8|2223.8|2231.5|2225.5|2234.5|2228.5|2228.5|2222.5|195
1700136000000|2023-11-16 12:00:00|2231.8|2225.8|2224.9|2218.9|2233.3|2227.3|2223.9|2217.9|260
1700139600000|2023-11-16 13:00:00|2225.1|2219.1|2228.3|2222.3|2230.5|2224.5|2222.8|2216.8|529
1700143200000|2023-11-16 14:00:00|2228.8|2222.8|2218.8|2212.8|2228.8|2222.8|2218.8|2212.8|488
1700146800000|2023-11-16 15:00:00|2219.3|2213.3|2218.8|2212.8|2222.5|2216.5|2216.3|2210.3|420
1700150400000|2023-11-16 16:00:00|2218.5|2212.5|2217|2211|2220.8|2214.8|2216.3|2210.3|394
1700154000000|2023-11-16 17:00:00|2216.8|2210.8|2218.3|2212.3|2218.8|2212.8|2215.8|2209.8|168
1700157600000|2023-11-16 18:00:00|2218|2212|2219.5|2209|2220|2212.8|2215.8|2209|88
1700182800000|2023-11-17 01:00:00|2220.1|2214.1|2214.8|2208.8|2221|2215|2214.5|2208.5|484
1700186400000|2023-11-17 02:00:00|2214.5|2208.5|2216|2210|2217.5|2211.5|2213.8|2207.8|231
1700190000000|2023-11-17 03:00:00|2215.8|2209.8|2215.3|2209.3|2217.3|2211.3|2214.8|2208.8|101
1700193600000|2023-11-17 04:00:00|2215.5|2209.5|2217.3|2211.3|2217.3|2211.3|2214.5|2208.5|50
1700197200000|2023-11-17 05:00:00|2217|2211|2219|2213|2220.8|2214.8|2214.5|2208.5|170
1700200800000|2023-11-17 06:00:00|2218.8|2212.8|2215.3|2209.3|2219.3|2213.3|2215|2209|161
1700204400000|2023-11-17 07:00:00|2215|2209|2210.8|2204.8|2215|2209|2208.8|2202.8|185
1700208000000|2023-11-17 08:00:00|2210.5|2204.5|2208.3|2202.3|2211.4|2205.4|2205.3|2199.3|389
1700211600000|2023-11-17 09:00:00|2208.5|2202.5|2200.5|2194.5|2211.5|2205.5|2199.8|2193.8|378
1700215200000|2023-11-17 10:00:00|2200.3|2194.3|2209.8|2203.8|2210|2204|2199.3|2193.3|341
1700218800000|2023-11-17 11:00:00|2210|2204|2203.8|2197.8|2210|2204|2200|2194|244
1700222400000|2023-11-17 12:00:00|2203.5|2197.5|2206.8|2200.8|2209.5|2203.5|2203.3|2197.3|351
1700226000000|2023-11-17 13:00:00|2207|2201|2208|2202|2213.5|2207.5|2206.3|2200.3|803
1700229600000|2023-11-17 14:00:00|2207.8|2201.8|2207.3|2201.3|2210.8|2204.8|2205|2199|425
1700233200000|2023-11-17 15:00:00|2207.5|2201.5|2213.3|2207.3|2213.8|2207.8|2207.3|2201.3|339
1700236800000|2023-11-17 16:00:00|2213|2207|2210|2204|2213.3|2207.3|2208.5|2202.5|266
1700240400000|2023-11-17 17:00:00|2209.8|2203.8|2213.5|2207.5|2214.5|2208.5|2209.8|2203.8|124
1700244000000|2023-11-17 18:00:00|2213.3|2207.3|2219.8|2209.3|2219.8|2211.8|2213.3|2207.3|240
1700442000000|2023-11-20 01:00:00|2217.9|2211.9|2229.3|2223.3|2230|2224|2217.1|2211.1|801
1700445600000|2023-11-20 02:00:00|2229|2223|2240.5|2234.5|2240.8|2234.8|2227.3|2221.3|628
1700449200000|2023-11-20 03:00:00|2240.3|2234.3|2237.8|2231.8|2242|2236|2237.8|2231.8|727
1700452800000|2023-11-20 04:00:00|2238|2232|2239.3|2233.3|2240.3|2234.3|2237.8|2231.8|51
1700456400000|2023-11-20 05:00:00|2239.5|2233.5|2240.8|2234.8|2242.5|2236.5|2238.3|2232.3|215
1700460000000|2023-11-20 06:00:00|2240.5|2234.5|2238.5|2232.5|2241.5|2235.5|2236.3|2230.3|272
1700463600000|2023-11-20 07:00:00|2238.3|2232.3|2238.3|2232.3|2244|2238|2235.3|2229.3|266
1700467200000|2023-11-20 08:00:00|2238.6|2232.6|2233|2227|2242.3|2236.3|2233|2227|363
1700470800000|2023-11-20 09:00:00|2233.8|2227.8|2237.8|2231.8|2239.5|2233.5|2233.8|2227.8|320
1700474400000|2023-11-20 10:00:00|2237|2231|2229.8|2223.8|2237.5|2231.5|2228.8|2222.8|172
1700478000000|2023-11-20 11:00:00|2230|2224|2229.5|2223.5|2231.8|2225.8|2228.8|2222.8|178
1700481600000|2023-11-20 12:00:00|2229.3|2223.3|2230.4|2224.4|2232|2226|2226.3|2220.3|253
1700485200000|2023-11-20 13:00:00|2230.5|2224.5|2235.8|2229.8|2238.5|2232.5|2229.8|2223.8|442
1700488800000|2023-11-20 14:00:00|2236|2230|2241.5|2235.5|2242|2236|2232|2226|273
1700492400000|2023-11-20 15:00:00|2241.3|2235.3|2245.3|2239.3|2245.3|2239.3|2239.8|2233.8|298
1700496000000|2023-11-20 16:00:00|2245|2239|2246|2240|2250|2244|2244|2238|451
1700499600000|2023-11-20 17:00:00|2246.8|2240.8|2247.6|2241.6|2249.5|2243.5|2246|2240|298
1700503200000|2023-11-20 18:00:00|2248.1|2242.1|2249.8|2239.3|2249.8|2242.1|2246.3|2238.3|140
1700528400000|2023-11-21 01:00:00|2248.9|2242.9|2259.5|2253.5|2259.8|2253.8|2247.4|2241.4|484
1700532000000|2023-11-21 02:00:00|2259.3|2253.3|2261.3|2255.3|2261.8|2255.8|2255.5|2249.5|305
1700535600000|2023-11-21 03:00:00|2261.8|2255.8|2258.5|2252.5|2261.8|2255.8|2257|2251|246
1700539200000|2023-11-21 04:00:00|2258.3|2252.3|2252.8|2246.8|2258.8|2252.8|2251.3|2245.3|109
1700542800000|2023-11-21 05:00:00|2252.5|2246.5|2250.8|2244.8|2253|2247|2249.3|2243.3|277
1700546400000|2023-11-21 06:00:00|2251|2245|2250.3|2244.3|2252.3|2246.3|2248.8|2242.8|286
1700550000000|2023-11-21 07:00:00|2250.8|2244.8|2261.3|2255.3|2261.3|2255.3|2250.3|2244.3|401
1700553600000|2023-11-21 08:00:00|2261.5|2255.5|2249.8|2243.8|2261.8|2255.8|2246.8|2240.8|524
1700557200000|2023-11-21 09:00:00|2249.3|2243.3|2250.3|2244.3|2252.5|2246.5|2247.5|2241.5|423
1700560800000|2023-11-21 10:00:00|2249.8|2243.8|2248.3|2242.3|2250.8|2244.8|2245.8|2239.8|257
1700564400000|2023-11-21 11:00:00|2248|2242|2243.5|2237.5|2249.8|2243.8|2240.8|2234.8|284
1700568000000|2023-11-21 12:00:00|2243.8|2237.8|2242.4|2236.4|2246.8|2240.8|2240.8|2234.8|388
1700571600000|2023-11-21 13:00:00|2242.9|2236.9|2240.8|2234.8|2245.5|2239.5|2237.9|2231.9|930
1700575200000|2023-11-21 14:00:00|2241|2235|2256.3|2250.3|2256.8|2250.8|2239.8|2233.8|413
1700578800000|2023-11-21 15:00:00|2256.5|2250.5|2265.8|2259.8|2266.3|2260.3|2255.8|2249.8|629
1700582400000|2023-11-21 16:00:00|2265.5|2259.5|2265|2259|2266.8|2260.8|2258.8|2252.8|385
1700586000000|2023-11-21 17:00:00|2265.3|2259.3|2259.3|2253.3|2265.5|2259.5|2259|2253|192
1700589600000|2023-11-21 18:00:00|2259.5|2253.5|2259.5|2249|2260.3|2253.5|2255.6|2249|170
1700614800000|2023-11-22 01:00:00|2259.3|2253.3|2254.8|2248.8|2260.3|2254.3|2254|2248|316
1700618400000|2023-11-22 02:00:00|2254.5|2248.5|2250.8|2244.8|2256|2250|2250.3|2244.3|309
1700622000000|2023-11-22 03:00:00|2251|2245|2251.3|2245.3|2252.3|2246.3|2250|2244|169
1700625600000|2023-11-22 04:00:00|2251|2245|2251.3|2245.3|2252.8|2246.8|2251|2245|41
1700629200000|2023-11-22 05:00:00|2251|2245|2248.8|2242.8|2251.8|2245.8|2248.3|2242.3|152
1700632800000|2023-11-22 06:00:00|2249|2243|2245.3|2239.3|2250.8|2244.8|2244|2238|355
1700636400000|2023-11-22 07:00:00|2245.8|2239.8|2249.5|2243.5|2249.9|2243.9|2245.3|2239.3|274
1700640000000|2023-11-22 08:00:00|2249.8|2243.8|2236.8|2230.8|2250.3|2244.3|2232.5|2226.5|584
1700643600000|2023-11-22 09:00:00|2237|2231|2238.8|2232.8|2244.8|2238.8|2235.5|2229.5|582
1700647200000|2023-11-22 10:00:00|2239|2233|2242.3|2236.3|2243.8|2237.8|2238.5|2232.5|218
1700650800000|2023-11-22 11:00:00|2242|2236|2243.8|2237.8|2246.3|2240.3|2241.8|2235.8|245
1700654400000|2023-11-22 12:00:00|2243.3|2237.3|2236.8|2230.8|2246.3|2240.3|2234.8|2228.8|641
1700658000000|2023-11-22 13:00:00|2236.3|2230.3|2239|2233|2242.5|2236.5|2235.8|2229.8|650
1700661600000|2023-11-22 14:00:00|2239.3|2233.3|2229.8|2223.8|2240.5|2234.5|2229.5|2223.5|479
1700665200000|2023-11-22 15:00:00|2229.3|2223.3|2225.3|2219.3|2231.8|2225.8|2224.8|2218.8|354
1700668800000|2023-11-22 16:00:00|2225.8|2219.8|2223.5|2217.5|2227.3|2221.3|2220.5|2214.5|433
1700672400000|2023-11-22 17:00:00|2223.3|2217.3|2224.8|2218.8|2225.3|2219.3|2220.5|2214.5|184
1700676000000|2023-11-22 18:00:00|2224.5|2218.5|2227.8|2217.3|2227.8|2221|2224.5|2216.5|52
1700701200000|2023-11-23 01:00:00|2230.6|2224.6|2225.5|2219.5|2232.9|2226.9|2223.8|2217.8|433
1700704800000|2023-11-23 02:00:00|2225.8|2219.8|2231.5|2225.5|2232.8|2226.8|2225.5|2219.5|372
1700708400000|2023-11-23 03:00:00|2231.3|2225.3|2230|2224|2231.3|2225.3|2226.8|2220.8|203
1700712000000|2023-11-23 04:00:00|2229.8|2223.8|2227.5|2221.5|2229.8|2223.8|2226.5|2220.5|79
1700715600000|2023-11-23 05:00:00|2227|2221|2230|2224|2231|2225|2226.3|2220.3|194
1700719200000|2023-11-23 06:00:00|2230.3|2224.3|2229.5|2223.5|2233.5|2227.5|2229.5|2223.5|765
1700722800000|2023-11-23 07:00:00|2229.3|2223.3|2234.8|2228.8|2235|2229|2225.3|2219.3|444
1700726400000|2023-11-23 08:00:00|2235.3|2229.3|2228.3|2222.3|2235.5|2229.5|2227|2221|622
1700730000000|2023-11-23 09:00:00|2228.5|2222.5|2226.5|2220.5|2228.5|2222.5|2223.8|2217.8|381
1700733600000|2023-11-23 10:00:00|2226.8|2220.8|2224.8|2218.8|2229.3|2223.3|2224.5|2218.5|163
1700737200000|2023-11-23 11:00:00|2225|2219|2219|2213|2225.5|2219.5|2219|2213|249
1700740800000|2023-11-23 12:00:00|2219.5|2213.5|2222.5|2216.5|2224.3|2218.3|2218.5|2212.5|255
1700744400000|2023-11-23 13:00:00|2222.8|2216.8|2220.3|2214.3|2226|2220|2219|2213|433
1700748000000|2023-11-23 14:00:00|2220|2214|2225.3|2219.3|2225.8|2219.8|2220|2214|227
1700751600000|2023-11-23 15:00:00|2225.5|2219.5|2228.3|2222.3|2230.3|2224.3|2224.8|2218.8|192
1700755200000|2023-11-23 16:00:00|2228|2222|2225.5|2219.5|2228.8|2222.8|2225|2219|203
1700758800000|2023-11-23 17:00:00|2225.8|2219.8|2226.8|2220.8|2228.3|2222.3|2224.8|2218.8|65
1700762400000|2023-11-23 18:00:00|2226.5|2220.5|2228.3|2217.8|2229|2221.5|2225.1|2217.5|104
1700787600000|2023-11-24 01:00:00|2228.5|2222.5|2228.3|2222.3|2229.3|2223.3|2224.3|2218.3|397
1700791200000|2023-11-24 02:00:00|2228|2222|2225.3|2219.3|2229|2223|2225|2219|246
1700794800000|2023-11-24 03:00:00|2225|2219|2226|2220|2228.3|2222.3|2225|2219|152
1700798400000|2023-11-24 04:00:00|2226.3|2220.3|2221.8|2215.8|2226.3|2220.3|2221.8|2215.8|68
1700802000000|2023-11-24 05:00:00|2221.5|2215.5|2229.8|2223.8|2230.8|2224.8|2220.3|2214.3|464
1700805600000|2023-11-24 06:00:00|2229.5|2223.5|2226.5|2220.5|2230.3|2224.3|2225.9|2219.9|612
1700809200000|2023-11-24 07:00:00|2226.8|2220.8|2226.4|2220.4|2227|2221|2222.8|2216.8|230
1700812800000|2023-11-24 08:00:00|2226.6|2220.6|2225.5|2219.5|2226.6|2220.6|2218.6|2212.6|509
1700816400000|2023-11-24 09:00:00|2225.3|2219.3|2224.5|2218.5|2227.3|2221.3|2222.8|2216.8|166
1700820000000|2023-11-24 10:00:00|2224.3|2218.3|2224.8|2218.8|2225.3|2219.3|2221.8|2215.8|167
1700823600000|2023-11-24 11:00:00|2225|2219|2221.3|2215.3|2227.5|2221.5|2221.3|2215.3|168
1700827200000|2023-11-24 12:00:00|2221.8|2215.8|2221.3|2215.3|2224.5|2218.5|2220.3|2214.3|222
1700830800000|2023-11-24 13:00:00|2221.4|2215.4|2219.3|2213.3|2223.3|2217.3|2217.3|2211.3|511
1700834400000|2023-11-24 14:00:00|2219.5|2213.5|2218.5|2212.5|2221.8|2215.8|2216|2210|235
1700838000000|2023-11-24 15:00:00|2219|2213|2221.8|2215.8|2223.3|2217.3|2218.5|2212.5|252
1700841600000|2023-11-24 16:00:00|2221.3|2215.3|2222.5|2216.5|2224|2218|2217|2211|342
1700845200000|2023-11-24 17:00:00|2222.8|2216.8|2224.8|2218.8|2225|2219|2221|2215|84
1700848800000|2023-11-24 18:00:00|2225|2219|2229|2218.5|2229.8|2222.5|2224.8|2218|124
1701046800000|2023-11-27 01:00:00|2226|2220|2234.5|2228.5|2237.8|2231.8|2225.8|2219.8|798
1701050400000|2023-11-27 02:00:00|2234.8|2228.8|2229.6|2223.6|2235.5|2229.5|2227.5|2221.5|383
1701054000000|2023-11-27 03:00:00|2229.9|2223.9|2228.5|2222.5|2232.8|2226.8|2228.4|2222.4|205
1701057600000|2023-11-27 04:00:00|2228.3|2222.3|2229.8|2223.8|2230|2224|2228|2222|29
1701061200000|2023-11-27 05:00:00|2229.5|2223.5|2235.5|2229.5|2236|2230|2229.5|2223.5|231
1701064800000|2023-11-27 06:00:00|2235.3|2229.3|2231.5|2225.5|2237.6|2231.6|2231.5|2225.5|410
1701068400000|2023-11-27 07:00:00|2231.8|2225.8|2232.8|2226.8|2235.1|2229.1|2229.1|2223.1|283
1701072000000|2023-11-27 08:00:00|2233|2227|2229.1|2223.1|2234.8|2228.8|2225.8|2219.8|565
1701075600000|2023-11-27 09:00:00|2228.9|2222.9|2221.3|2215.3|2229.1|2223.1|2219.8|2213.8|234
1701079200000|2023-11-27 10:00:00|2221|2215|2222.3|2216.3|2225.8|2219.8|2218.8|2212.8|255
1701082800000|2023-11-27 11:00:00|2222|2216|2222.3|2216.3|2224.8|2218.8|2220.8|2214.8|148
1701086400000|2023-11-27 12:00:00|2222.5|2216.5|2224.3|2218.3|2225|2219|2221.8|2215.8|206
1701090000000|2023-11-27 13:00:00|2224|2218|2224.8|2218.8|2230.5|2224.5|2223|2217|509
1701093600000|2023-11-27 14:00:00|2225.3|2219.3|2222.8|2216.8|2225.3|2219.3|2220.3|2214.3|254
1701097200000|2023-11-27 15:00:00|2223.8|2217.8|2218.3|2212.3|2224.5|2218.5|2218|2212|356
1701100800000|2023-11-27 16:00:00|2218.5|2212.5|2215|2209|2219.5|2213.5|2212.3|2206.3|468
1701104400000|2023-11-27 17:00:00|2214.8|2208.8|2215.3|2209.3|2215.5|2209.5|2213.5|2207.5|105
1701108000000|2023-11-27 18:00:00|2215.5|2209.5|2217.3|2206.8|2217.3|2209.8|2214|2206.3|123
1701133200000|2023-11-28 01:00:00|2218.9|2212.9|2224|2218|2226.5|2220.5|2217.6|2211.6|390
1701136800000|2023-11-28 02:00:00|2223.8|2217.8|2219|2213|2224.8|2218.8|2219|2213|440
1701140400000|2023-11-28 03:00:00|2218.8|2212.8|2216.5|2210.5|2219.8|2213.8|2216.5|2210.5|176
1701144000000|2023-11-28 04:00:00|2216.3|2210.3|2217.5|2211.5|2217.5|2211.5|2215.8|2209.8|38
1701147600000|2023-11-28 05:00:00|2217.8|2211.8|2214.8|2208.8|2218.8|2212.8|2214.3|2208.3|290
1701151200000|2023-11-28 06:00:00|2214.5|2208.5|2218.3|2212.3|2218.3|2212.3|2213.8|2207.8|299
1701154800000|2023-11-28 07:00:00|2218|2212|2216|2210|2218|2212|2212.5|2206.5|200
1701158400000|2023-11-28 08:00:00|2216.3|2210.3|2209.5|2203.5|2217.1|2211.1|2208|2202|418
1701162000000|2023-11-28 09:00:00|2209.8|2203.8|2205.5|2199.5|2212.8|2206.8|2203.3|2197.3|329
1701165600000|2023-11-28 10:00:00|2205.8|2199.8|2204|2198|2206.3|2200.3|2202.5|2196.5|155
1701169200000|2023-11-28 11:00:00|2204.3|2198.3|2205.3|2199.3|2206.5|2200.5|2203.3|2197.3|131
1701172800000|2023-11-28 12:00:00|2205.5|2199.5|2209|2203|2210.1|2204.1|2204.8|2198.8|296
1701176400000|2023-11-28 13:00:00|2208.9|2202.9|2217.3|2211.3|2218.5|2212.5|2207.3|2201.3|604
1701180000000|2023-11-28 14:00:00|2217.5|2211.5|2208.6|2202.6|2219.5|2213.5|2208.6|2202.6|429
1701183600000|2023-11-28 15:00:00|2208.5|2202.5|2215.8|2209.8|2216.8|2210.8|2207.8|2201.8|637
1701187200000|2023-11-28 16:00:00|2215.5|2209.5|2222|2216|2224.5|2218.5|2213.8|2207.8|434
1701190800000|2023-11-28 17:00:00|2222.3|2216.3|2225|2219|2226.5|2220.5|2222|2216|134
1701194400000|2023-11-28 18:00:00|2225.3|2219.3|2224.5|2214|2226.3|2220.3|2221.9|2214|141
1701219600000|2023-11-29 01:00:00|2232.8|2226.8|2225.8|2219.8|2233.5|2227.5|2224.8|2218.8|484
1701223200000|2023-11-29 02:00:00|2225.5|2219.5|2217|2211|2227|2221|2216|2210|678
1701226800000|2023-11-29 03:00:00|2216.8|2210.8|2215.3|2209.3|2217.8|2211.8|2215.3|2209.3|150
1701230400000|2023-11-29 04:00:00|2215|2209|2217.5|2211.5|2217.5|2211.5|2214.3|2208.3|47
1701234000000|2023-11-29 05:00:00|2217.3|2211.3|2212.8|2206.8|2220.5|2214.5|2212.8|2206.8|284
1701237600000|2023-11-29 06:00:00|2212.5|2206.5|2212.5|2206.5|2216|2210|2211.5|2205.5|300
1701241200000|2023-11-29 07:00:00|2212.3|2206.3|2216|2210|2216.5|2210.5|2210.5|2204.5|172
1701244800000|2023-11-29 08:00:00|2215.5|2209.5|2215.3|2209.3|2217.3|2211.3|2211.5|2205.5|314
1701248400000|2023-11-29 09:00:00|2214.8|2208.8|2214.5|2208.5|2216.5|2210.5|2211.5|2205.5|317
1701252000000|2023-11-29 10:00:00|2214.3|2208.3|2215.8|2209.8|2217.8|2211.8|2214|2208|219
1701255600000|2023-11-29 11:00:00|2216|2210|2216.8|2210.8|2219.3|2213.3|2215.3|2209.3|180
1701259200000|2023-11-29 12:00:00|2216.5|2210.5|2221.6|2215.6|2225.3|2219.3|2216|2210|361
1701262800000|2023-11-29 13:00:00|2221.5|2215.5|2220.3|2214.3|2222|2216|2216|2210|713
1701266400000|2023-11-29 14:00:00|2220.5|2214.5|2219|2213|2222.8|2216.8|2216.8|2210.8|508
1701270000000|2023-11-29 15:00:00|2218.8|2212.8|2219|2213|2220.8|2214.8|2216.3|2210.3|593
1701273600000|2023-11-29 16:00:00|2218.8|2212.8|2215.3|2209.3|2219.5|2213.5|2213.3|2207.3|433
1701277200000|2023-11-29 17:00:00|2215|2209|2217.8|2211.8|2218.3|2212.3|2213.8|2207.8|89
1701280800000|2023-11-29 18:00:00|2218|2212|2223.3|2212.8|2223.5|2214.8|2217.5|2211.5|69
1701306000000|2023-11-30 01:00:00|2220|2214|2214.5|2208.5|2220.5|2214.5|2212.5|2206.5|374
1701309600000|2023-11-30 02:00:00|2214.8|2208.8|2221|2215|2222.3|2216.3|2214.8|2208.8|280
1701313200000|2023-11-30 03:00:00|2220.8|2214.8|2217.5|2211.5|2221.3|2215.3|2217.5|2211.5|132
1701316800000|2023-11-30 04:00:00|2217.3|2211.3|2220|2214|2220|2214|2217.3|2211.3|27
1701320400000|2023-11-30 05:00:00|2219.8|2213.8|2217.8|2211.8|2219.8|2213.8|2216.3|2210.3|148
1701324000000|2023-11-30 06:00:00|2218|2212|2218|2212|2221.8|2215.8|2217.8|2211.8|200
1701327600000|2023-11-30 07:00:00|2218.5|2212.5|2219.3|2213.3|2220.3|2214.3|2216.8|2210.8|217
1701331200000|2023-11-30 08:00:00|2220.3|2214.3|2213|2207|2221.3|2215.3|2212.8|2206.8|374
1701334800000|2023-11-30 09:00:00|2213.3|2207.3|2213.8|2207.8|2217.5|2211.5|2212|2206|350
1701338400000|2023-11-30 10:00:00|2213.5|2207.5|2208.3|2202.3|2213.5|2207.5|2206|2200|289
1701342000000|2023-11-30 11:00:00|2208|2202|2206|2200|2208|2202|2204.8|2198.8|208
1701345600000|2023-11-30 12:00:00|2206.3|2200.3|2203.8|2197.8|2209.8|2203.8|2203.8|2197.8|301
1701349200000|2023-11-30 13:00:00|2204|2198|2204.8|2198.8|2208.8|2202.8|2202|2196|694
1701352800000|2023-11-30 14:00:00|2204.5|2198.5|2195.3|2189.3|2205.3|2199.3|2192.8|2186.8|599
1701356400000|2023-11-30 15:00:00|2195.5|2189.5|2194.8|2188.8|2197.5|2191.5|2192.3|2186.3|396
1701360000000|2023-11-30 16:00:00|2195.3|2189.3|2194.3|2188.3|2198.8|2192.8|2192.8|2186.8|488
1701363600000|2023-11-30 17:00:00|2194.5|2188.5|2197|2191|2197.3|2191.3|2194.5|2188.5|94
1701367200000|2023-11-30 18:00:00|2196.8|2190.8|2200.3|2189.8|2200.8|2192.8|2196.3|2188.5|74
1701392400000|2023-12-01 01:00:00|2200.4|2194.4|2204|2198|2205.8|2199.8|2199.8|2193.8|582
1701396000000|2023-12-01 02:00:00|2204.3|2198.3|2201.5|2195.5|2205.5|2199.5|2201.3|2195.3|130
1701399600000|2023-12-01 03:00:00|2201.3|2195.3|2197.3|2191.3|2201.5|2195.5|2194.5|2188.5|137
1701403200000|2023-12-01 04:00:00|2197|2191|2197|2191|2198.5|2192.5|2196|2190|74
1701406800000|2023-12-01 05:00:00|2197.3|2191.3|2198|2192|2199.3|2193.3|2195.3|2189.3|348
1701410400000|2023-12-01 06:00:00|2197.8|2191.8|2196.5|2190.5|2199.8|2193.8|2194.5|2188.5|232
1701414000000|2023-12-01 07:00:00|2196.3|2190.3|2191.3|2185.3|2197.8|2191.8|2190.8|2184.8|189
1701417600000|2023-12-01 08:00:00|2190.8|2184.8|2204.8|2198.8|2205|2199|2189.3|2183.3|441
1701421200000|2023-12-01 09:00:00|2204.5|2198.5|2200.3|2194.3|2205.9|2199.9|2197|2191|373
1701424800000|2023-12-01 10:00:00|2199.8|2193.8|2191.3|2185.3|2199.8|2193.8|2191.3|2185.3|230
1701428400000|2023-12-01 11:00:00|2191|2185|2189.5|2183.5|2191.5|2185.5|2187.8|2181.8|217
1701432000000|2023-12-01 12:00:00|2189.3|2183.3|2187.6|2181.6|2192|2186|2186.8|2180.8|312
1701435600000|2023-12-01 13:00:00|2187.8|2181.8|2188|2182|2190.5|2184.5|2186.5|2180.5|597
1701439200000|2023-12-01 14:00:00|2188.3|2182.3|2197.3|2191.3|2198.3|2192.3|2188.3|2182.3|685
1701442800000|2023-12-01 15:00:00|2198|2192|2211|2204|2214.3|2207.3|2195.5|2189.5|679
1701446400000|2023-12-01 16:00:00|2210.8|2203.8|2209.3|2203.3|2218.5|2212.5|2207|2201|719
1701450000000|2023-12-01 17:00:00|2209|2203|2208.3|2202.3|2211.5|2205.5|2208.3|2202.3|107
1701453600000|2023-12-01 18:00:00|2208|2202|2206.5|2196|2208.3|2202.3|2201.9|2194.3|162
1701651600000|2023-12-04 01:00:00|2211.4|2205.4|2207.3|2201.3|2215.9|2209.9|2205.5|2199.5|528
1701655200000|2023-12-04 02:00:00|2207.5|2201.5|2203|2197|2207.8|2201.8|2202.3|2196.3|154
1701658800000|2023-12-04 03:00:00|2203.3|2197.3|2199.8|2193.8|2203.5|2197.5|2199.8|2193.8|119
1701662400000|2023-12-04 04:00:00|2199.5|2193.5|2200|2194|2200|2194|2198|2192|55
1701666000000|2023-12-04 05:00:00|2200.3|2194.3|2200.5|2194.5|2203.5|2197.5|2199.8|2193.8|121
1701669600000|2023-12-04 06:00:00|2200.8|2194.8|2200.5|2194.5|2203|2197|2199.5|2193.5|219
1701673200000|2023-12-04 07:00:00|2200.8|2194.8|2197|2191|2202.3|2196.3|2196.3|2190.3|260
1701676800000|2023-12-04 08:00:00|2197.5|2191.5|2195.8|2189.8|2200|2194|2192.8|2186.8|330
1701680400000|2023-12-04 09:00:00|2196|2190|2197.8|2191.8|2200.3|2194.3|2190.4|2184.4|349
1701684000000|2023-12-04 10:00:00|2197.5|2191.5|2197.3|2191.3|2198.8|2192.8|2194.8|2188.8|151
1701687600000|2023-12-04 11:00:00|2197|2191|2198|2192|2198.8|2192.8|2194.8|2188.8|160
1701691200000|2023-12-04 12:00:00|2198.3|2192.3|2191.8|2185.8|2199.3|2193.3|2191.3|2185.3|192
1701694800000|2023-12-04 13:00:00|2191.5|2185.5|2187.5|2181.5|2193.3|2187.3|2187.5|2181.5|246
1701698400000|2023-12-04 14:00:00|2187.3|2181.3|2179.3|2173.3|2187.3|2181.3|2176.8|2170.8|531
1701702000000|2023-12-04 15:00:00|2179.5|2173.5|2184.8|2178.8|2188.8|2182.8|2178.8|2172.8|458
1701705600000|2023-12-04 16:00:00|2184.5|2178.5|2190.3|2184.3|2190.3|2184.3|2183.5|2177.5|555
1701709200000|2023-12-04 17:00:00|2190|2184|2189.5|2183.5|2190.5|2184.5|2187|2181|195
1701712800000|2023-12-04 18:00:00|2189.8|2183.8|2189.8|2179.3|2190.8|2184.8|2187.5|2177.8|74
1701738000000|2023-12-05 01:00:00|2187.1|2181.1|2183.8|2177.8|2188|2182|2181.8|2175.8|406
1701741600000|2023-12-05 02:00:00|2183.5|2177.5|2179.3|2173.3|2185.3|2179.3|2179|2173|200
1701745200000|2023-12-05 03:00:00|2179.5|2173.5|2178.5|2172.5|2180.8|2174.8|2178.3|2172.3|111
1701748800000|2023-12-05 04:00:00|2178.3|2172.3|2180.3|2174.3|2180.8|2174.8|2178.3|2172.3|49
1701752400000|2023-12-05 05:00:00|2180|2174|2182.8|2176.8|2184|2178|2180|2174|198
1701756000000|2023-12-05 06:00:00|2182.5|2176.5|2178.8|2172.8|2182.8|2176.8|2176.5|2170.5|245
1701759600000|2023-12-05 07:00:00|2178.5|2172.5|2176.5|2170.5|2178.5|2172.5|2175.5|2169.5|219
1701763200000|2023-12-05 08:00:00|2176.1|2170.1|2169.8|2163.8|2177.8|2171.8|2169|2163|335
1701766800000|2023-12-05 09:00:00|2170|2164|2164.3|2158.3|2170.8|2164.8|2164|2158|386
1701770400000|2023-12-05 10:00:00|2164.5|2158.5|2161|2155|2166.3|2160.3|2159.5|2153.5|190
1701774000000|2023-12-05 11:00:00|2161.3|2155.3|2163|2157|2166.8|2160.8|2160.3|2154.3|216
1701777600000|2023-12-05 12:00:00|2163.3|2157.3|2164.3|2158.3|2166.5|2160.5|2158.8|2152.8|390
1701781200000|2023-12-05 13:00:00|2164.5|2158.5|2172|2166|2173|2167|2164|2158|811
1701784800000|2023-12-05 14:00:00|2171.8|2165.8|2163.5|2157.5|2174.8|2168.8|2160.8|2154.8|799
1701788400000|2023-12-05 15:00:00|2163.8|2157.8|2159.3|2153.3|2168.5|2162.5|2157|2151|655
1701792000000|2023-12-05 16:00:00|2159.5|2153.5|2163.5|2157.5|2165.3|2159.3|2153.8|2147.8|522
1701795600000|2023-12-05 17:00:00|2163.8|2157.8|2168.5|2162.5|2171.8|2165.8|2163.5|2157.5|162
1701799200000|2023-12-05 18:00:00|2168.3|2162.3|2171|2160.5|2171.8|2164.5|2167.8|2160.5|98
1701824400000|2023-12-06 01:00:00|2167.6|2161.6|2171.3|2165.3|2171.3|2165.3|2162.8|2156.8|434
1701828000000|2023-12-06 02:00:00|2171.5|2165.5|2169.8|2163.8|2172.5|2166.5|2169.5|2163.5|150
1701831600000|2023-12-06 03:00:00|2169.5|2163.5|2166|2160|2169.8|2163.8|2165|2159|131
1701835200000|2023-12-06 04:00:00|2165.8|2159.8|2163.3|2157.3|2166.8|2160.8|2163.3|2157.3|39
1701838800000|2023-12-06 05:00:00|2163.8|2157.8|2171.8|2165.8|2172.3|2166.3|2163.8|2157.8|173
1701842400000|2023-12-06 06:00:00|2171.5|2165.5|2168|2162|2171.5|2165.5|2167|2161|148
1701846000000|2023-12-06 07:00:00|2167.8|2161.8|2162.3|2156.3|2168|2162|2161.5|2155.5|189
1701849600000|2023-12-06 08:00:00|2162.5|2156.5|2161.8|2155.8|2164.3|2158.3|2158.5|2152.5|260
1701853200000|2023-12-06 09:00:00|2161.5|2155.5|2163.5|2157.5|2170.5|2164.5|2161.5|2155.5|366
1701856800000|2023-12-06 10:00:00|2163.3|2157.3|2160.8|2154.8|2166.3|2160.3|2160.5|2154.5|180
1701860400000|2023-12-06 11:00:00|2160.5|2154.5|2158.5|2152.5|2162|2156|2158.3|2152.3|176
1701864000000|2023-12-06 12:00:00|2158.8|2152.8|2157.6|2151.6|2160.3|2154.3|2154.8|2148.8|405
1701867600000|2023-12-06 13:00:00|2157.4|2151.4|2165.5|2159.5|2167.3|2161.3|2156.3|2150.3|645
1701871200000|2023-12-06 14:00:00|2165.8|2159.8|2155|2149|2166|2160|2154.5|2148.5|367
1701874800000|2023-12-06 15:00:00|2155.3|2149.3|2156.3|2150.3|2160.3|2154.3|2153.8|2147.8|388
1701878400000|2023-12-06 16:00:00|2156|2150|2149.3|2143.3|2156|2150|2148.3|2142.3|474
1701882000000|2023-12-06 17:00:00|2149|2143|2147.8|2141.8|2149.3|2143.3|2146.5|2140.5|194
1701885600000|2023-12-06 18:00:00|2147.5|2141.5|2146|2135.5|2148.1|2142.1|2143.8|2135.5|103
1701910800000|2023-12-07 01:00:00|2152|2146|2152|2146|2159.8|2153.8|2150.8|2144.8|461
1701914400000|2023-12-07 02:00:00|2152.3|2146.3|2149.8|2143.8|2152.8|2146.8|2149.3|2143.3|207
1701918000000|2023-12-07 03:00:00|2150|2144|2147.3|2141.3|2151.8|2145.8|2147.3|2141.3|116
1701921600000|2023-12-07 04:00:00|2147.5|2141.5|2147.8|2141.8|2149|2143|2145.8|2139.8|55
1701925200000|2023-12-07 05:00:00|2148|2142|2153.5|2147.5|2154|2148|2148|2142|205
1701928800000|2023-12-07 06:00:00|2153.3|2147.3|2153.5|2147.5|2154.8|2148.8|2150|2144|310
1701932400000|2023-12-07 07:00:00|2153.8|2147.8|2151.9|2145.9|2155.5|2149.5|2151|2145|163
1701936000000|2023-12-07 08:00:00|2151.6|2145.6|2154.8|2148.8|2157.5|2151.5|2146.8|2140.8|438
1701939600000|2023-12-07 09:00:00|2154.5|2148.5|2145.8|2139.8|2156.5|2150.5|2142.8|2136.8|378
1701943200000|2023-12-07 10:00:00|2146|2140|2147.3|2141.3|2149|2143|2145.5|2139.5|122
1701946800000|2023-12-07 11:00:00|2147.5|2141.5|2145.8|2139.8|2149.8|2143.8|2145.3|2139.3|136
1701950400000|2023-12-07 12:00:00|2145.5|2139.5|2142.5|2136.5|2146.3|2140.3|2140.5|2134.5|235
1701954000000|2023-12-07 13:00:00|2142.8|2136.8|2149.8|2143.8|2150.8|2144.8|2141.5|2135.5|655
1701957600000|2023-12-07 14:00:00|2149.5|2143.5|2139.6|2133.6|2149.8|2143.8|2137.3|2131.3|493
1701961200000|2023-12-07 15:00:00|2139.5|2133.5|2142.3|2136.3|2145|2139|2136.3|2130.3|258
1701964800000|2023-12-07 16:00:00|2141.8|2135.8|2137.5|2131.5|2143.5|2137.5|2134.5|2128.5|434
1701968400000|2023-12-07 17:00:00|2137.8|2131.8|2139.3|2133.3|2139.5|2133.5|2137.3|2131.3|306
1701972000000|2023-12-07 18:00:00|2139.5|2133.5|2138.3|2127.8|2139.5|2133.5|2136.4|2127.8|61
1701997200000|2023-12-08 01:00:00|2145.9|2139.9|2154.5|2148.5|2156.3|2150.3|2145.3|2139.3|414
1702000800000|2023-12-08 02:00:00|2154.3|2148.3|2154.5|2148.5|2158.8|2152.8|2153|2147|277
1702004400000|2023-12-08 03:00:00|2154.8|2148.8|2154.5|2148.5|2158.5|2152.5|2152.8|2146.8|181
1702008000000|2023-12-08 04:00:00|2154.8|2148.8|2156|2150|2156.5|2150.5|2154.5|2148.5|53
1702011600000|2023-12-08 05:00:00|2156.3|2150.3|2157.8|2151.8|2157.8|2151.8|2154.8|2148.8|187
1702015200000|2023-12-08 06:00:00|2157.3|2151.3|2160|2154|2162.8|2156.8|2157.3|2151.3|231
1702018800000|2023-12-08 07:00:00|2159.8|2153.8|2154.5|2148.5|2161|2155|2152.5|2146.5|172
1702022400000|2023-12-08 08:00:00|2154.3|2148.3|2152.8|2146.8|2157|2151|2150.5|2144.5|281
1702026000000|2023-12-08 09:00:00|2153|2147|2155.8|2149.8|2161|2155|2151.3|2145.3|459
1702029600000|2023-12-08 10:00:00|2155.5|2149.5|2160.3|2154.3|2163|2157|2155|2149|293
1702033200000|2023-12-08 11:00:00|2160.8|2154.8|2154.8|2148.8|2161.5|2155.5|2153.3|2147.3|151
1702036800000|2023-12-08 12:00:00|2155|2149|2155.3|2149.3|2156|2150|2152.8|2146.8|259
1702040400000|2023-12-08 13:00:00|2155|2149|2162|2156|2164.4|2158.4|2152.8|2146.8|905
1702044000000|2023-12-08 14:00:00|2161.9|2155.9|2154|2148|2162.3|2156.3|2151.9|2145.9|639
1702047600000|2023-12-08 15:00:00|2154.3|2148.3|2141.5|2135.5|2157.8|2151.8|2139.8|2133.8|571
1702051200000|2023-12-08 16:00:00|2141.8|2135.8|2140.3|2134.3|2143|2137|2133.3|2127.3|682
1702054800000|2023-12-08 17:00:00|2140.5|2134.5|2140.5|2134.5|2140.8|2134.8|2137.3|2131.3|126
1702058400000|2023-12-08 18:00:00|2140.3|2134.3|2139.5|2129|2140.8|2134.8|2138|2129|101
1702256400000|2023-12-11 01:00:00|2133.5|2127.5|2132.5|2126.5|2135.4|2129.4|2128.8|2122.8|557
1702260000000|2023-12-11 02:00:00|2132.3|2126.3|2127.5|2121.5|2135|2129|2127.3|2121.3|121
1702263600000|2023-12-11 03:00:00|2127.3|2121.3|2127.3|2121.3|2128.5|2122.5|2126.8|2120.8|50
1702267200000|2023-12-11 04:00:00|2127.5|2121.5|2131.5|2125.5|2131.8|2125.8|2127.3|2121.3|40
1702270800000|2023-12-11 05:00:00|2131.3|2125.3|2135.3|2129.3|2136.3|2130.3|2131|2125|154
1702274400000|2023-12-11 06:00:00|2135.5|2129.5|2136.8|2130.8|2142|2136|2133.5|2127.5|277
1702278000000|2023-12-11 07:00:00|2136.5|2130.5|2132.5|2126.5|2136.5|2130.5|2132.5|2126.5|207
1702281600000|2023-12-11 08:00:00|2132.3|2126.3|2129.3|2123.3|2133.3|2127.3|2126.3|2120.3|270
1702285200000|2023-12-11 09:00:00|2129|2123|2127|2121|2130.5|2124.5|2124.1|2118.1|416
1702288800000|2023-12-11 10:00:00|2127.3|2121.3|2127.3|2121.3|2129.5|2123.5|2125|2119|142
1702292400000|2023-12-11 11:00:00|2127.8|2121.8|2126.8|2120.8|2129.5|2123.5|2125.5|2119.5|218
1702296000000|2023-12-11 12:00:00|2126.5|2120.5|2128.3|2122.3|2129.5|2123.5|2125.5|2119.5|158
1702299600000|2023-12-11 13:00:00|2127.8|2121.8|2128.3|2122.3|2133.8|2127.8|2127.8|2121.8|523
1702303200000|2023-12-11 14:00:00|2128.8|2122.8|2126.3|2120.3|2131.3|2125.3|2125.8|2119.8|294
1702306800000|2023-12-11 15:00:00|2126.1|2120.1|2124.5|2118.5|2127.3|2121.3|2121.5|2115.5|279
1702310400000|2023-12-11 16:00:00|2124.3|2118.3|2124.8|2118.8|2125.5|2119.5|2119.3|2113.3|450
1702314000000|2023-12-11 17:00:00|2125|2119|2125.8|2119.8|2126.3|2120.3|2124|2118|92
1702317600000|2023-12-11 18:00:00|2126.3|2120.3|2128.3|2117.8|2128.3|2121.9|2125.3|2117.5|63
1702342800000|2023-12-12 01:00:00|2128.4|2122.4|2134|2128|2134.5|2128.5|2127.9|2121.9|412
1702346400000|2023-12-12 02:00:00|2133.8|2127.8|2132.8|2126.8|2136.3|2130.3|2132.8|2126.8|188
1702350000000|2023-12-12 03:00:00|2132.5|2126.5|2135.3|2129.3|2135.8|2129.8|2131.8|2125.8|102
1702353600000|2023-12-12 04:00:00|2135|2129|2133.5|2127.5|2135|2129|2133.5|2127.5|33
1702357200000|2023-12-12 05:00:00|2133.8|2127.8|2137.8|2131.8|2138.5|2132.5|2131|2125|186
1702360800000|2023-12-12 06:00:00|2137.5|2131.5|2137.5|2131.5|2140|2134|2136.5|2130.5|342
1702364400000|2023-12-12 07:00:00|2137.3|2131.3|2134.3|2128.3|2138.3|2132.3|2132.5|2126.5|154
1702368000000|2023-12-12 08:00:00|2134|2128|2140.3|2134.3|2141.5|2135.5|2130.1|2124.1|344
1702371600000|2023-12-12 09:00:00|2140|2134|2140|2134|2140.8|2134.8|2138.3|2132.3|39
1702375200000|2023-12-12 10:00:00|2139.8|2133.8|2143.3|2137.3|2145.5|2139.5|2137|2131|183
1702378800000|2023-12-12 11:00:00|2143.5|2137.5|2140.3|2134.3|2144.3|2138.3|2139.5|2133.5|140
1702382400000|2023-12-12 12:00:00|2140|2134|2140.8|2134.8|2144.3|2138.3|2138.8|2132.8|202
1702386000000|2023-12-12 13:00:00|2140.5|2134.5|2132.8|2126.8|2143.3|2137.3|2130.3|2124.3|774
1702389600000|2023-12-12 14:00:00|2132.5|2126.5|2127.8|2121.8|2132.8|2126.8|2124.5|2118.5|529
1702393200000|2023-12-12 15:00:00|2127.5|2121.5|2122.8|2116.8|2129.8|2123.8|2122|2116|390
1702396800000|2023-12-12 16:00:00|2123|2117|2128.3|2122.3|2129.5|2123.5|2119|2113|455
1702400400000|2023-12-12 17:00:00|2128.5|2122.5|2124|2118|2129.5|2123.5|2122.8|2116.8|106
1702404000000|2023-12-12 18:00:00|2124.3|2118.3|2129|2118.5|2129|2122.8|2123.5|2117.5|109
1702429200000|2023-12-13 01:00:00|2125.4|2119.4|2130.3|2124.3|2130.3|2124.3|2124.9|2118.9|323
1702432800000|2023-12-13 02:00:00|2130|2124|2120.8|2114.8|2130|2124|2120.8|2114.8|175
1702436400000|2023-12-13 03:00:00|2121.3|2115.3|2121.5|2115.5|2122.3|2116.3|2120.5|2114.5|94
1702440000000|2023-12-13 04:00:00|2121.8|2115.8|2121.3|2115.3|2121.8|2115.8|2121|2115|21
1702443600000|2023-12-13 05:00:00|2121|2115|2121|2115|2123.5|2117.5|2119.3|2113.3|117
1702447200000|2023-12-13 06:00:00|2120.8|2114.8|2120.8|2114.8|2121.8|2115.8|2117|2111|186
1702450800000|2023-12-13 07:00:00|2120.5|2114.5|2115.5|2109.5|2120.5|2114.5|2115.5|2109.5|191
1702454400000|2023-12-13 08:00:00|2115.8|2109.8|2117.8|2111.8|2117.8|2111.8|2114.3|2108.3|189
1702458000000|2023-12-13 09:00:00|2117.5|2111.5|2131.3|2125.3|2135.8|2129.8|2112.3|2106.3|440
1702461600000|2023-12-13 10:00:00|2131|2125|2135.8|2129.8|2136.3|2130.3|2129.5|2123.5|191
1702465200000|2023-12-13 11:00:00|2136|2130|2134.5|2128.5|2141.3|2135.3|2134|2128|202
1702468800000|2023-12-13 12:00:00|2134.8|2128.8|2128.5|2122.5|2136.3|2130.3|2127.8|2121.8|260
1702472400000|2023-12-13 13:00:00|2128.8|2122.8|2136|2130|2137|2131|2128.3|2122.3|445
1702476000000|2023-12-13 14:00:00|2136.3|2130.3|2141.8|2135.8|2142.8|2136.8|2136.3|2130.3|362
1702479600000|2023-12-13 15:00:00|2141.5|2135.5|2138.5|2132.5|2143.5|2137.5|2133.5|2127.5|310
1702483200000|2023-12-13 16:00:00|2138.3|2132.3|2144|2138|2145.5|2139.5|2138.3|2132.3|372
1702486800000|2023-12-13 17:00:00|2144.3|2138.3|2147.5|2141.5|2149|2143|2143.3|2137.3|144
1702490400000|2023-12-13 18:00:00|2146.5|2140.5|2150.8|2140.3|2150.8|2143.3|2146.3|2139.8|82
1702515600000|2023-12-14 01:00:00|2171.4|2165.4|2168.8|2162.8|2176.3|2170.3|2165.8|2159.8|810
1702519200000|2023-12-14 02:00:00|2168.5|2162.5|2169|2163|2172.8|2166.8|2166.8|2160.8|243
1702522800000|2023-12-14 03:00:00|2169.3|2163.3|2169.3|2163.3|2172.5|2166.5|2169.3|2163.3|139
1702526400000|2023-12-14 04:00:00|2169|2163|2170.8|2164.8|2171.5|2165.5|2168.5|2162.5|72
1702530000000|2023-12-14 05:00:00|2170.5|2164.5|2171.3|2165.3|2171.8|2165.8|2168.5|2162.5|134
1702533600000|2023-12-14 06:00:00|2171.5|2165.5|2174.5|2168.5|2176.3|2170.3|2170.8|2164.8|140
1702537200000|2023-12-14 07:00:00|2174.8|2168.8|2165.5|2159.5|2176.3|2170.3|2162.5|2156.5|290
1702540800000|2023-12-14 08:00:00|2165.8|2159.8|2180.5|2174.5|2183.8|2177.8|2165.8|2159.8|710
1702544400000|2023-12-14 09:00:00|2180.8|2174.8|2185.5|2179.5|2186.3|2180.3|2178.5|2172.5|434
1702548000000|2023-12-14 10:00:00|2185.8|2179.8|2185.3|2179.3|2187.8|2181.8|2181.8|2175.8|202
1702551600000|2023-12-14 11:00:00|2185.5|2179.5|2180.8|2174.8|2189.3|2183.3|2178.5|2172.5|221
1702555200000|2023-12-14 12:00:00|2181|2175|2183.3|2177.3|2192.5|2186.5|2181|2175|437
1702558800000|2023-12-14 13:00:00|2183.5|2177.5|2192.3|2186.3|2192.3|2186.3|2177.3|2171.3|842
1702562400000|2023-12-14 14:00:00|2192|2186|2216.8|2210.8|2217.4|2211.4|2191.8|2185.8|959
1702566000000|2023-12-14 15:00:00|2217|2211|2219|2213|2220.3|2214.3|2213.3|2207.3|778
1702569600000|2023-12-14 16:00:00|2219.3|2213.3|2211.8|2205.8|2222.1|2216.1|2204.5|2198.5|588
1702573200000|2023-12-14 17:00:00|2211.5|2205.5|2208|2202|2213.5|2207.5|2207.5|2201.5|205
1702576800000|2023-12-14 18:00:00|2207.8|2201.8|2215.5|2205|2217|2207.5|2207|2201|162
1702602000000|2023-12-15 01:00:00|2207.5|2201.5|2199.3|2193.3|2207.5|2201.5|2199|2193|321
1702605600000|2023-12-15 02:00:00|2199.5|2193.5|2211.3|2205.3|2211.3|2205.3|2196.5|2190.5|191
1702609200000|2023-12-15 03:00:00|2211.8|2205.8|2214.8|2208.8|2215.5|2209.5|2208.3|2202.3|152
1702612800000|2023-12-15 04:00:00|2215|2209|2214.5|2208.5|2215.5|2209.5|2213.8|2207.8|46
1702616400000|2023-12-15 05:00:00|2214.3|2208.3|2210.5|2204.5|2216.3|2210.3|2208.5|2202.5|192
1702620000000|2023-12-15 06:00:00|2210.3|2204.3|2209.3|2203.3|2212.5|2206.5|2208|2202|195
1702623600000|2023-12-15 07:00:00|2209.5|2203.5|2232.5|2226.5|2232.5|2226.5|2209.5|2203.5|356
1702627200000|2023-12-15 08:00:00|2237|2231|2247.5|2241.5|2250.5|2244.5|2230|2224|772
1702630800000|2023-12-15 09:00:00|2247.8|2241.8|2255|2249|2263.5|2257.5|2245.8|2239.8|712
1702634400000|2023-12-15 10:00:00|2255.3|2249.3|2264.9|2258.9|2271.8|2265.8|2255.3|2249.3|497
1702638000000|2023-12-15 11:00:00|2265|2259|2260.3|2254.3|2265.5|2259.5|2257.4|2251.4|553
1702641600000|2023-12-15 12:00:00|2260.5|2254.5|2251.8|2245.8|2266.9|2260.9|2249.8|2243.8|604
1702645200000|2023-12-15 13:00:00|2252|2246|2227.6|2221.6|2252|2246|2219.9|2213.9|1735
1702648800000|2023-12-15 14:00:00|2227.4|2221.4|2235.4|2229.4|2237.4|2231.4|2226.5|2220.5|1059
1702652400000|2023-12-15 15:00:00|2235.6|2229.6|2252.5|2246.5|2253.3|2247.3|2235.3|2229.3|1006
1702656000000|2023-12-15 16:00:00|2252.8|2246.8|2246|2240|2255.9|2249.9|2244.9|2238.9|646
1702659600000|2023-12-15 17:00:00|2245.4|2239.4|2242.8|2236.8|2248.6|2242.6|2238.4|2232.4|296
1702663200000|2023-12-15 18:00:00|2242.5|2236.5|2245.5|2235|2245.8|2239.4|2242.3|2234.3|170
1702861200000|2023-12-18 01:00:00|2241|2234.8|2239.8|2233.8|2241.3|2235.3|2235.5|2229.5|502
1702864800000|2023-12-18 02:00:00|2239.6|2233.6|2241|2235|2242.3|2236.3|2237.8|2231.8|314
1702868400000|2023-12-18 03:00:00|2240.8|2234.8|2250.5|2244.5|2255.5|2249.5|2240.8|2234.8|509
1702872000000|2023-12-18 04:00:00|2250.3|2244.3|2250.5|2244.5|2254.5|2248.5|2250.3|2244.3|113
1702875600000|2023-12-18 05:00:00|2250.8|2244.8|2247.3|2241.3|2251.6|2245.6|2247.3|2241.3|184
1702879200000|2023-12-18 06:00:00|2247|2241|2245.1|2239.1|2248.3|2242.3|2244|2238|262
1702882800000|2023-12-18 07:00:00|2244.8|2238.8|2260.1|2254.1|2260.5|2254.5|2243.3|2237.3|337
1702886400000|2023-12-18 08:00:00|2259.9|2253.9|2265.4|2259.4|2271.4|2265.4|2258.6|2252.6|910
1702890000000|2023-12-18 09:00:00|2265.5|2259.5|2256.9|2250.9|2265.5|2259.5|2242.3|2236.3|871
1702893600000|2023-12-18 10:00:00|2257|2251|2264|2258|2266.8|2260.8|2256.5|2250.5|553
1702897200000|2023-12-18 11:00:00|2264.3|2258.3|2269.5|2263.5|2271.8|2265.8|2261.3|2255.3|411
1702900800000|2023-12-18 12:00:00|2269.8|2263.8|2264.5|2258.5|2271.3|2265.3|2262.3|2256.3|515
1702904400000|2023-12-18 13:00:00|2264.3|2258.3|2262|2256|2264.3|2258.3|2255|2249|740
1702908000000|2023-12-18 14:00:00|2262.3|2256.3|2274.8|2268.8|2275|2269|2262.3|2256.3|608
1702911600000|2023-12-18 15:00:00|2275|2269|2282.3|2276.3|2288.5|2282.5|2274.8|2268.8|606
1702915200000|2023-12-18 16:00:00|2282|2276|2279.8|2273.8|2289.5|2283.5|2277.3|2271.3|543
1702918800000|2023-12-18 17:00:00|2279.5|2273.5|2282.8|2276.8|2283.5|2277.5|2278.3|2272.3|214
1702922400000|2023-12-18 18:00:00|2282.5|2276.5|2287.5|2277|2288.8|2280.8|2281.5|2275.5|109
1702947600000|2023-12-19 01:00:00|2278.1|2272.1|2272|2266|2279.3|2273.3|2271|2265|417
1702951200000|2023-12-19 02:00:00|2272.3|2266.3|2267.5|2261.5|2276.3|2270.3|2267.3|2261.3|313
1702954800000|2023-12-19 03:00:00|2267.3|2261.3|2268.5|2262.5|2271.5|2265.5|2266.5|2260.5|209
1702958400000|2023-12-19 04:00:00|2268.3|2262.3|2267|2261|2268.3|2262.3|2267|2261|39
1702962000000|2023-12-19 05:00:00|2267.3|2261.3|2269.8|2263.8|2272.3|2266.3|2267|2261|142
1702965600000|2023-12-19 06:00:00|2270|2264|2271.5|2265.5|2275.5|2269.5|2270|2264|623
1702969200000|2023-12-19 07:00:00|2271.3|2265.3|2269.8|2263.8|2276.5|2270.5|2269.8|2263.8|214
1702972800000|2023-12-19 08:00:00|2271|2265|2272.8|2266.8|2280.8|2274.8|2267.5|2261.5|485
1702976400000|2023-12-19 09:00:00|2273|2267|2277.8|2271.8|2286|2280|2272.8|2266.8|544
1702980000000|2023-12-19 10:00:00|2277.5|2271.5|2277.3|2271.3|2282.3|2276.3|2275.8|2269.8|271
1702983600000|2023-12-19 11:00:00|2277|2271|2277.3|2271.3|2277.8|2271.8|2273.8|2267.8|189
1702987200000|2023-12-19 12:00:00|2277.5|2271.5|2274.8|2268.8|2278|2272|2273.5|2267.5|292
1702990800000|2023-12-19 13:00:00|2275|2269|2274.3|2268.3|2277|2271|2266|2260|610
1702994400000|2023-12-19 14:00:00|2274.8|2268.8|2272.8|2266.8|2277.3|2271.3|2268.5|2262.5|551
1702998000000|2023-12-19 15:00:00|2273|2267|2262.5|2256.5|2273.5|2267.5|2260.8|2254.8|476
1703001600000|2023-12-19 16:00:00|2262.8|2256.8|2267.8|2261.8|2268.3|2262.3|2262.3|2256.3|355
1703005200000|2023-12-19 17:00:00|2268|2262|2268.5|2262.5|2269.3|2263.3|2266.3|2260.3|78
1703008800000|2023-12-19 18:00:00|2268.3|2262.3|2270.3|2259.8|2273|2265|2268.3|2259.8|93
1703034000000|2023-12-20 01:00:00|2273.1|2267.1|2268.5|2262.5|2274.8|2268.8|2267.8|2261.8|248
1703037600000|2023-12-20 02:00:00|2268.3|2262.3|2275|2269|2275|2269|2266.8|2260.8|166
1703041200000|2023-12-20 03:00:00|2274.8|2268.8|2274.8|2268.8|2276|2270|2273.3|2267.3|134
1703044800000|2023-12-20 04:00:00|2274.5|2268.5|2277.3|2271.3|2278.3|2272.3|2274.5|2268.5|27
1703048400000|2023-12-20 05:00:00|2277.8|2271.8|2281.3|2275.3|2281.3|2275.3|2277.8|2271.8|89
1703052000000|2023-12-20 06:00:00|2281|2275|2277|2271|2281.3|2275.3|2273.8|2267.8|327
1703055600000|2023-12-20 07:00:00|2276.8|2270.8|2268.5|2262.5|2278|2272|2265.3|2259.3|375
1703059200000|2023-12-20 08:00:00|2269.5|2263.5|2261|2255|2276.5|2270.5|2257|2251|728
1703062800000|2023-12-20 09:00:00|2261.3|2255.3|2256.8|2250.8|2271.3|2265.3|2254.3|2248.3|459
1703066400000|2023-12-20 10:00:00|2256.5|2250.5|2243.3|2237.3|2260.3|2254.3|2242|2236|474
1703070000000|2023-12-20 11:00:00|2243.5|2237.5|2248.8|2242.8|2252.8|2246.8|2243.5|2237.5|348
1703073600000|2023-12-20 12:00:00|2249|2243|2249.3|2243.3|2255.3|2249.3|2248.5|2242.5|452
1703077200000|2023-12-20 13:00:00|2249.5|2243.5|2250.3|2244.3|2257.8|2251.8|2247.6|2241.6|673
1703080800000|2023-12-20 14:00:00|2250.8|2244.8|2253.8|2247.8|2257|2251|2250.3|2244.3|376
1703084400000|2023-12-20 15:00:00|2253.5|2247.5|2249|2243|2255.5|2249.5|2247.8|2241.8|369
1703088000000|2023-12-20 16:00:00|2248.8|2242.8|2244.5|2238.5|2255.5|2249.5|2243.3|2237.3|420
1703091600000|2023-12-20 17:00:00|2244.8|2238.8|2246.3|2240.3|2247.3|2241.3|2244.3|2238.3|79
1703095200000|2023-12-20 18:00:00|2246.5|2240.5|2250|2239.5|2250|2242|2245.8|2238.8|133
1703120400000|2023-12-21 01:00:00|2241.6|2235.6|2242.3|2236.3|2247|2241|2239.1|2233.1|325
1703124000000|2023-12-21 02:00:00|2242|2236|2245.8|2239.8|2246|2240|2241|2235|141
1703127600000|2023-12-21 03:00:00|2245.5|2239.5|2246.5|2240.5|2247.5|2241.5|2244.8|2238.8|56
1703131200000|2023-12-21 04:00:00|2246.3|2240.3|2245.5|2239.5|2246.8|2240.8|2245|2239|46
1703134800000|2023-12-21 05:00:00|2245.8|2239.8|2249.8|2243.8|2250|2244|2245.5|2239.5|103
1703138400000|2023-12-21 06:00:00|2250|2244|2250.8|2244.8|2251|2245|2248.3|2242.3|113
1703142000000|2023-12-21 07:00:00|2250.5|2244.5|2245.8|2239.8|2250.8|2244.8|2245.5|2239.5|249
1703145600000|2023-12-21 08:00:00|2245.5|2239.5|2238.3|2232.3|2249|2243|2233.8|2227.8|498
1703149200000|2023-12-21 09:00:00|2238|2232|2230.3|2224.3|2238.5|2232.5|2225.3|2219.3|373
1703152800000|2023-12-21 10:00:00|2230|2224|2232.8|2226.8|2233|2227|2229.1|2223.1|240
1703156400000|2023-12-21 11:00:00|2232.6|2226.6|2233.3|2227.3|2234.1|2228.1|2231.3|2225.3|196
1703160000000|2023-12-21 12:00:00|2233.4|2227.4|2235.9|2229.9|2238.1|2232.1|2232.8|2226.8|467
1703163600000|2023-12-21 13:00:00|2236.3|2230.3|2246.6|2240.6|2247.4|2241.4|2236.3|2230.3|752
1703167200000|2023-12-21 14:00:00|2246.4|2240.4|2246.8|2240.8|2249.9|2243.9|2239.6|2233.6|701
1703170800000|2023-12-21 15:00:00|2246.6|2240.6|2240.8|2234.8|2246.9|2240.9|2240.1|2234.1|526
1703174400000|2023-12-21 16:00:00|2240.9|2234.9|2249.6|2243.6|2250.5|2244.5|2236.8|2230.8|555
1703178000000|2023-12-21 17:00:00|2249.4|2243.4|2249.4|2243.4|2249.6|2243.6|2247.6|2241.6|178
1703181600000|2023-12-21 18:00:00|2249.3|2243.3|2252|2241.5|2252|2243.8|2247.8|2241|109
1703206800000|2023-12-22 01:00:00|2250.5|2244.5|2255.5|2249.5|2256.8|2250.8|2249.6|2243.6|261
1703210400000|2023-12-22 02:00:00|2255.8|2249.8|2270|2264|2271.3|2265.3|2252.3|2246.3|624
1703214000000|2023-12-22 03:00:00|2269.9|2263.9|2265.3|2259.3|2271.5|2265.5|2263.5|2257.5|325
1703217600000|2023-12-22 04:00:00|2265.5|2259.5|2264.5|2258.5|2265.8|2259.8|2263.5|2257.5|79
1703221200000|2023-12-22 05:00:00|2264.3|2258.3|2261.5|2255.5|2266.6|2260.6|2260.4|2254.4|353
1703224800000|2023-12-22 06:00:00|2261.8|2255.8|2265.5|2259.5|2266.1|2260.1|2260.1|2254.1|221
1703228400000|2023-12-22 07:00:00|2265.3|2259.3|2278.3|2272.3|2279.3|2273.3|2264|2258|257
1703232000000|2023-12-22 08:00:00|2278|2272|2287.3|2281.3|2293.9|2287.9|2278|2272|762
1703235600000|2023-12-22 09:00:00|2287.4|2281.4|2279.8|2273.8|2288.8|2282.8|2276.5|2270.5|685
1703239200000|2023-12-22 10:00:00|2279.5|2273.5|2279.1|2273.1|2284.4|2278.4|2277.6|2271.6|305
1703242800000|2023-12-22 11:00:00|2279.4|2273.4|2288.8|2282.8|2290|2284|2278.6|2272.6|373
1703246400000|2023-12-22 12:00:00|2288.6|2282.6|2284.3|2278.3|2290.1|2284.1|2282.5|2276.5|588
1703250000000|2023-12-22 13:00:00|2284.5|2278.5|2312.5|2306.5|2313|2307|2283.3|2277.3|943
1703253600000|2023-12-22 14:00:00|2312.3|2306.3|2320|2314|2321.3|2315.3|2310.5|2304.5|674
1703257200000|2023-12-22 15:00:00|2320.3|2314.3|2315.3|2309.3|2326.8|2320.8|2313.8|2307.8|756
1703260800000|2023-12-22 16:00:00|2315|2309|2331.6|2325.6|2334.3|2328.3|2306.3|2300.3|1120
1703264400000|2023-12-22 17:00:00|2331.9|2325.9|2332.5|2326.5|2334|2328|2327.6|2321.6|331
1703268000000|2023-12-22 18:00:00|2332.4|2326.4|2330|2319.5|2334|2328|2326.8|2319|239
1703638800000|2023-12-27 01:00:00|2315.3|2309.3|2307.5|2301.5|2315.5|2309.5|2306.3|2300.3|663
1703642400000|2023-12-27 02:00:00|2307.8|2301.8|2317.3|2311.3|2319.1|2313.1|2303.8|2297.8|385
1703646000000|2023-12-27 03:00:00|2317.5|2311.5|2322|2316|2322|2316|2312.6|2306.6|276
1703649600000|2023-12-27 04:00:00|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2320.8|2314.8|45
1703653200000|2023-12-27 05:00:00|2322.3|2316.3|2318.3|2312.3|2322.8|2316.8|2316|2310|195
1703656800000|2023-12-27 06:00:00|2318.5|2312.5|2320|2314|2323.3|2317.3|2317.5|2311.5|244
1703660400000|2023-12-27 07:00:00|2319.8|2313.8|2337|2331|2339|2333|2319.8|2313.8|383
1703664000000|2023-12-27 08:00:00|2337.6|2331.6|2342.1|2336.1|2348.4|2342.4|2335.9|2329.9|670
1703667600000|2023-12-27 09:00:00|2342.3|2336.3|2347.8|2341.8|2355|2349|2342|2336|653
1703671200000|2023-12-27 10:00:00|2347.9|2341.9|2374.3|2368.3|2385|2378|2347.9|2341.9|535
1703674800000|2023-12-27 11:00:00|2374|2368|2370.6|2364.6|2383.6|2377.6|2370.6|2364.6|864
1703678400000|2023-12-27 12:00:00|2370.8|2364.8|2349.9|2343.9|2371.3|2365.3|2347.8|2341.8|809
1703682000000|2023-12-27 13:00:00|2349.8|2343.8|2364.3|2358.3|2364.9|2358.9|2347.6|2341.6|1217
1703685600000|2023-12-27 14:00:00|2364.4|2358.4|2381.5|2375.5|2382.1|2376.1|2364.1|2358.1|679
1703689200000|2023-12-27 15:00:00|2381.6|2375.6|2385.8|2379.8|2390.8|2384.8|2378.8|2372.8|787
1703692800000|2023-12-27 16:00:00|2385.5|2379.5|2397.6|2391.6|2399.4|2393.4|2375.5|2369.5|944
1703696400000|2023-12-27 17:00:00|2397.8|2391.8|2394.3|2388.3|2398.8|2392.8|2391.5|2385.5|245
1703700000000|2023-12-27 18:00:00|2394|2388|2401.8|2391.3|2404|2395|2393.8|2387.8|179
1703725200000|2023-12-28 01:00:00|2389.5|2383.5|2389.4|2383.4|2391.8|2385.8|2385.5|2379.5|703
1703728800000|2023-12-28 02:00:00|2389.5|2383.5|2391.5|2385.5|2398|2392|2386.3|2380.3|685
1703732400000|2023-12-28 03:00:00|2391.8|2385.8|2391.4|2385.4|2393|2387|2386.8|2380.8|268
1703736000000|2023-12-28 04:00:00|2391.3|2385.3|2392|2386|2392.6|2386.6|2389.9|2383.9|113
1703739600000|2023-12-28 05:00:00|2391.8|2385.8|2393.8|2387.8|2395.3|2389.3|2388|2382|399
1703743200000|2023-12-28 06:00:00|2393.3|2387.3|2385.3|2379.3|2393.5|2387.5|2380.5|2374.5|526
1703746800000|2023-12-28 07:00:00|2385|2379|2389.5|2383.5|2389.6|2383.6|2384.5|2378.5|146
1703750400000|2023-12-28 08:00:00|2389.9|2383.9|2377.5|2371.5|2395.9|2389.9|2375.6|2369.6|629
1703754000000|2023-12-28 09:00:00|2377.6|2371.6|2376.8|2370.8|2378.9|2372.9|2369.3|2363.3|830
1703757600000|2023-12-28 10:00:00|2377|2371|2373|2367|2379|2373|2368.6|2362.6|329
1703761200000|2023-12-28 11:00:00|2372.9|2366.9|2370.4|2364.4|2374.4|2368.4|2365.4|2359.4|382
1703764800000|2023-12-28 12:00:00|2370.5|2364.5|2368.5|2362.5|2370.9|2364.9|2362.6|2356.6|717
1703768400000|2023-12-28 13:00:00|2368.8|2362.8|2368.6|2362.6|2373.4|2367.4|2360|2354|691
1703772000000|2023-12-28 14:00:00|2368.8|2362.8|2365.3|2359.3|2371.6|2365.6|2356.6|2350.6|756
1703775600000|2023-12-28 15:00:00|2365.1|2359.1|2366.3|2360.3|2369.9|2363.9|2359.4|2353.4|683
1703779200000|2023-12-28 16:00:00|2366.5|2360.5|2370.8|2364.8|2387.6|2381.6|2364.9|2358.9|833
1703782800000|2023-12-28 17:00:00|2371|2365|2373.6|2367.6|2374.1|2368.1|2369.8|2363.8|136
1703786400000|2023-12-28 18:00:00|2373.5|2367.5|2373.5|2363|2374.3|2367.8|2369.3|2362.8|85
1703811600000|2023-12-29 01:00:00|2369.5|2363.5|2381|2375|2382|2376|2369|2363|356
1703815200000|2023-12-29 02:00:00|2381.3|2375.3|2384|2378|2384.5|2378.5|2378|2372|309
1703818800000|2023-12-29 03:00:00|2383.8|2377.8|2379.8|2373.8|2385.8|2379.8|2378|2372|136
1703822400000|2023-12-29 04:00:00|2379.5|2373.5|2379.5|2373.5|2380|2374|2378.5|2372.5|88
1703826000000|2023-12-29 05:00:00|2379.3|2373.3|2384.3|2378.3|2385|2379|2377.5|2371.5|160
1703829600000|2023-12-29 06:00:00|2384|2378|2378.8|2372.8|2388.3|2382.3|2378.8|2372.8|269
1703833200000|2023-12-29 07:00:00|2379.1|2373.1|2388.6|2382.6|2391.5|2385.5|2379.1|2373.1|228
1703836800000|2023-12-29 08:00:00|2388.9|2382.9|2381.5|2375.5|2392.9|2386.9|2380.9|2374.9|555
1703840400000|2023-12-29 09:00:00|2381.3|2375.3|2387.3|2381.3|2387.3|2381.3|2376|2370|547
1703844000000|2023-12-29 10:00:00|2386.8|2380.8|2384.9|2378.9|2391.8|2385.8|2377.1|2371.1|529
1703847600000|2023-12-29 11:00:00|2385.1|2379.1|2381.3|2375.3|2386.8|2380.8|2380.8|2374.8|266
1703851200000|2023-12-29 12:00:00|2381.4|2375.4|2385.1|2379.1|2385.1|2379.1|2372.8|2366.8|560
1703854800000|2023-12-29 13:00:00|2385.3|2379.3|2391.9|2385.9|2397.4|2391.4|2384.4|2378.4|647
1703858400000|2023-12-29 14:00:00|2392|2386|2392.8|2386.8|2393.5|2387.5|2386.8|2380.8|537
1703862000000|2023-12-29 15:00:00|2392.4|2386.4|2383.5|2377.5|2393.1|2387.1|2381.9|2375.9|474
1703865600000|2023-12-29 16:00:00|2383.4|2377.4|2388.6|2382.6|2390.4|2384.4|2382.4|2376.4|570
1703869200000|2023-12-29 17:00:00|2388.5|2382.5|2389|2383|2392.3|2386.3|2388.5|2382.5|180
1703872800000|2023-12-29 18:00:00|2388.8|2382.8|2394|2383.5|2394.8|2387.5|2388|2382|171
1704157200000|2024-01-02 01:00:00|2376.8|2370.8|2373.5|2367.5|2387.3|2381.3|2369.8|2363.8|743
1704160800000|2024-01-02 02:00:00|2373.3|2367.3|2373.1|2367.1|2375.3|2369.3|2366.9|2360.9|451
1704164400000|2024-01-02 03:00:00|2373.5|2367.5|2373|2367|2377.8|2371.8|2371|2365|213
1704168000000|2024-01-02 04:00:00|2373.3|2367.3|2373.3|2367.3|2373.8|2367.8|2372|2366|39
1704171600000|2024-01-02 05:00:00|2373.5|2367.5|2396.8|2390.8|2397.5|2391.5|2373.5|2367.5|452
1704175200000|2024-01-02 06:00:00|2397|2391|2397.8|2391.8|2400.8|2394.8|2392.3|2386.3|388
1704178800000|2024-01-02 07:00:00|2397.5|2391.5|2394.6|2388.6|2400.8|2394.8|2391.3|2385.3|305
1704182400000|2024-01-02 08:00:00|2395.5|2389.5|2387|2381|2400.8|2394.8|2385.5|2379.5|761
1704186000000|2024-01-02 09:00:00|2387.3|2381.3|2390.8|2384.8|2392.3|2386.3|2384.3|2378.3|469
1704189600000|2024-01-02 10:00:00|2390.5|2384.5|2385.5|2379.5|2390.5|2384.5|2380.8|2374.8|489
1704193200000|2024-01-02 11:00:00|2385.8|2379.8|2390.5|2384.5|2391.3|2385.3|2382.5|2376.5|493
1704196800000|2024-01-02 12:00:00|2390.8|2384.8|2385|2379|2390.8|2384.8|2384.3|2378.3|360
1704200400000|2024-01-02 13:00:00|2384.8|2378.8|2365.5|2359.5|2386.5|2380.5|2363.8|2357.8|899
1704204000000|2024-01-02 14:00:00|2365.8|2359.8|2341.8|2335.8|2365.8|2359.8|2339.3|2333.3|1358
1704207600000|2024-01-02 15:00:00|2341.5|2335.5|2338|2332|2348|2342|2330.5|2324.5|1189
1704211200000|2024-01-02 16:00:00|2337.5|2331.5|2337.5|2331.5|2350|2344|2335.8|2329.8|581
1704214800000|2024-01-02 17:00:00|2337.8|2331.8|2329.5|2323.5|2341.3|2335.3|2329.3|2323.3|199
1704218400000|2024-01-02 18:00:00|2329.8|2323.8|2329.8|2319.3|2331|2324|2323.1|2314|186
1704243600000|2024-01-03 01:00:00|2324.8|2318.8|2335|2329|2340.3|2334.3|2324.8|2318.8|851
1704247200000|2024-01-03 02:00:00|2334.8|2328.8|2334|2328|2336.8|2330.8|2325|2319|332
1704250800000|2024-01-03 03:00:00|2333.8|2327.8|2325.3|2319.3|2333.8|2327.8|2324.5|2318.5|305
1704254400000|2024-01-03 04:00:00|2325|2319|2317.9|2311.9|2325.3|2319.3|2313.6|2307.6|75
1704258000000|2024-01-03 05:00:00|2317.6|2311.6|2318|2312|2322|2316|2313.3|2307.3|434
1704261600000|2024-01-03 06:00:00|2317.8|2311.8|2320.3|2314.3|2321.8|2315.8|2316.5|2310.5|510
1704265200000|2024-01-03 07:00:00|2320|2314|2317|2311|2320|2314|2304.5|2298.5|349
1704268800000|2024-01-03 08:00:00|2317.3|2311.3|2315.5|2309.5|2320.3|2314.3|2306.8|2300.8|588
1704272400000|2024-01-03 09:00:00|2315.8|2309.8|2315.8|2309.8|2319.3|2313.3|2307.3|2301.3|586
1704276000000|2024-01-03 10:00:00|2315.3|2309.3|2313.3|2307.3|2319.3|2313.3|2310.8|2304.8|347
1704279600000|2024-01-03 11:00:00|2313.5|2307.5|2305.6|2299.6|2315.8|2309.8|2298|2292|488
1704283200000|2024-01-03 12:00:00|2305.5|2299.5|2305.8|2299.8|2311|2305|2303.8|2297.8|454
1704286800000|2024-01-03 13:00:00|2306|2300|2304.3|2298.3|2308.8|2302.8|2301.8|2295.8|744
1704290400000|2024-01-03 14:00:00|2304|2298|2305.8|2299.8|2308.8|2302.8|2302.5|2296.5|615
1704294000000|2024-01-03 15:00:00|2305.5|2299.5|2296|2290|2311.8|2305.8|2292.1|2286.1|921
1704297600000|2024-01-03 16:00:00|2295.8|2289.8|2314.5|2308.5|2317|2311|2290.3|2284.3|763
1704301200000|2024-01-03 17:00:00|2314.3|2308.3|2313.5|2307.5|2315.8|2309.8|2310.8|2304.8|213
1704304800000|2024-01-03 18:00:00|2313.8|2307.8|2312.8|2302.3|2314|2308|2310.1|2302.3|72
1704330000000|2024-01-04 01:00:00|2316.9|2310.9|2309.8|2303.8|2316.9|2310.9|2308.5|2302.5|339
1704333600000|2024-01-04 02:00:00|2309.5|2303.5|2301.5|2295.5|2310.3|2304.3|2299.5|2293.5|246
1704337200000|2024-01-04 03:00:00|2301.3|2295.3|2294.8|2288.8|2301.5|2295.5|2293.3|2287.3|257
1704340800000|2024-01-04 04:00:00|2294.5|2288.5|2295|2289|2295.8|2289.8|2293.5|2287.5|47
1704344400000|2024-01-04 05:00:00|2294.8|2288.8|2295|2289|2297|2291|2290.5|2284.5|197
1704348000000|2024-01-04 06:00:00|2295.3|2289.3|2295.8|2289.8|2299|2293|2294.3|2288.3|176
1704351600000|2024-01-04 07:00:00|2295.5|2289.5|2301|2295|2309.3|2303.3|2295.5|2289.5|420
1704355200000|2024-01-04 08:00:00|2301.3|2295.3|2306.3|2300.3|2308.3|2302.3|2298|2292|483
1704358800000|2024-01-04 09:00:00|2306|2300|2293.8|2287.8|2308|2302|2291.5|2285.5|439
1704362400000|2024-01-04 10:00:00|2294|2288|2285.5|2279.5|2295.3|2289.3|2284.3|2278.3|239
1704366000000|2024-01-04 11:00:00|2285.3|2279.3|2282.8|2276.8|2285.3|2279.3|2280.3|2274.3|237
1704369600000|2024-01-04 12:00:00|2283|2277|2287|2281|2288.8|2282.8|2282.5|2276.5|469
1704373200000|2024-01-04 13:00:00|2286.9|2280.9|2287.3|2281.3|2292|2286|2283.4|2277.4|768
1704376800000|2024-01-04 14:00:00|2287|2281|2281.8|2275.8|2287|2281|2274.3|2268.3|628
1704380400000|2024-01-04 15:00:00|2281.5|2275.5|2284.5|2278.5|2287.3|2281.3|2277.8|2271.8|486
1704384000000|2024-01-04 16:00:00|2284.3|2278.3|2287|2281|2288.5|2282.5|2279.3|2273.3|458
1704387600000|2024-01-04 17:00:00|2286.8|2280.8|2287.3|2281.3|2288|2282|2284.8|2278.8|188
1704391200000|2024-01-04 18:00:00|2287.5|2281.5|2290.8|2280.3|2291|2283.3|2287|2280.3|80
1704416400000|2024-01-05 01:00:00|2288.4|2282.4|2291.3|2285.3|2291.5|2285.5|2284.8|2278.8|291
1704420000000|2024-01-05 02:00:00|2291|2285|2288.8|2282.8|2292.5|2286.5|2285.8|2279.8|292
1704423600000|2024-01-05 03:00:00|2288.5|2282.5|2285|2279|2292.8|2286.8|2284.3|2278.3|107
1704427200000|2024-01-05 04:00:00|2284.8|2278.8|2285|2279|2287|2281|2283.5|2277.5|63
1704430800000|2024-01-05 05:00:00|2285.3|2279.3|2288.5|2282.5|2289.3|2283.3|2285.3|2279.3|123
1704434400000|2024-01-05 06:00:00|2288.8|2282.8|2283.5|2277.5|2290.8|2284.8|2282.8|2276.8|153
1704438000000|2024-01-05 07:00:00|2283.3|2277.3|2277.8|2271.8|2289.3|2283.3|2277.8|2271.8|260
1704441600000|2024-01-05 08:00:00|2277.5|2271.5|2271.3|2265.3|2277.6|2271.6|2268|2262|511
1704445200000|2024-01-05 09:00:00|2271|2265|2261.8|2255.8|2271.8|2265.8|2260.5|2254.5|352
1704448800000|2024-01-05 10:00:00|2261.5|2255.5|2258|2252|2262|2256|2255.6|2249.6|194
1704452400000|2024-01-05 11:00:00|2258.3|2252.3|2263.8|2257.8|2264.8|2258.8|2258|2252|216
1704456000000|2024-01-05 12:00:00|2264|2258|2263.4|2257.4|2269.8|2263.8|2261|2255|366
1704459600000|2024-01-05 13:00:00|2263.6|2257.6|2277.3|2271.3|2283.5|2277.5|2263.1|2257.1|1352
1704463200000|2024-01-05 14:00:00|2277.4|2271.4|2280.5|2274.5|2282.9|2276.9|2272.9|2266.9|1503
1704466800000|2024-01-05 15:00:00|2280.8|2274.8|2284.4|2278.4|2297.4|2291.4|2280.8|2274.8|1783
1704470400000|2024-01-05 16:00:00|2284.3|2278.3|2281.5|2275.5|2290|2284|2274.8|2268.8|815
1704474000000|2024-01-05 17:00:00|2281.8|2275.8|2276.8|2270.8|2282.3|2276.3|2276.8|2270.8|239
1704477600000|2024-01-05 18:00:00|2277|2271|2277.5|2267|2277.5|2271.3|2274.3|2266.8|124
1704675600000|2024-01-08 01:00:00|2276.9|2270.9|2272.8|2266.8|2278.6|2272.6|2271.5|2265.5|397
1704679200000|2024-01-08 02:00:00|2272.5|2266.5|2267.5|2261.5|2272.5|2266.5|2265.3|2259.3|181
1704682800000|2024-01-08 03:00:00|2267.8|2261.8|2267.3|2261.3|2269.8|2263.8|2266.5|2260.5|240
1704686400000|2024-01-08 04:00:00|2267|2261|2266.8|2260.8|2267.5|2261.5|2266.5|2260.5|36
1704690000000|2024-01-08 05:00:00|2267|2261|2265.5|2259.5|2267.5|2261.5|2262.8|2256.8|151
1704693600000|2024-01-08 06:00:00|2265.3|2259.3|2270.5|2264.5|2271.8|2265.8|2265|2259|168
1704697200000|2024-01-08 07:00:00|2270.8|2264.8|2268.5|2262.5|2272|2266|2265.3|2259.3|218
1704700800000|2024-01-08 08:00:00|2268.3|2262.3|2256.3|2250.3|2268.3|2262.3|2255.5|2249.5|457
1704704400000|2024-01-08 09:00:00|2256|2250|2251.3|2245.3|2258|2252|2249.3|2243.3|462
1704708000000|2024-01-08 10:00:00|2251|2245|2248|2242|2252.3|2246.3|2244.5|2238.5|305
1704711600000|2024-01-08 11:00:00|2248.3|2242.3|2250.8|2244.8|2253|2247|2247|2241|315
1704715200000|2024-01-08 12:00:00|2251|2245|2254.5|2248.5|2256.3|2250.3|2247|2241|406
1704718800000|2024-01-08 13:00:00|2254.8|2248.8|2258.3|2252.3|2259.3|2253.3|2252.9|2246.9|522
1704722400000|2024-01-08 14:00:00|2258|2252|2248.3|2242.3|2258.8|2252.8|2245.3|2239.3|476
1704726000000|2024-01-08 15:00:00|2248|2242|2244.8|2238.8|2253|2247|2244|2238|786
1704729600000|2024-01-08 16:00:00|2245|2239|2243.5|2237.5|2245.8|2239.8|2236.8|2230.8|534
1704733200000|2024-01-08 17:00:00|2243.3|2237.3|2240.8|2234.8|2244.5|2238.5|2240.3|2234.3|165
1704736800000|2024-01-08 18:00:00|2241|2235|2244|2233.5|2244.5|2238|2240.5|2233|115
1704762000000|2024-01-09 01:00:00|2246.6|2240.6|2248|2242|2250.5|2244.5|2242.5|2236.5|386
1704765600000|2024-01-09 02:00:00|2248.3|2242.3|2244|2238|2251.3|2245.3|2244|2238|249
1704769200000|2024-01-09 03:00:00|2243.8|2237.8|2247.5|2241.5|2251|2245|2243.5|2237.5|164
1704772800000|2024-01-09 04:00:00|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2246.5|2240.5|31
1704776400000|2024-01-09 05:00:00|2248.5|2242.5|2241.8|2235.8|2248.8|2242.8|2238.5|2232.5|196
1704780000000|2024-01-09 06:00:00|2242|2236|2241.5|2235.5|2243.3|2237.3|2239.3|2233.3|159
1704783600000|2024-01-09 07:00:00|2241.3|2235.3|2241|2235|2244.1|2238.1|2236.5|2230.5|252
1704787200000|2024-01-09 08:00:00|2241.3|2235.3|2235.8|2229.8|2243.3|2237.3|2230.6|2224.6|476
1704790800000|2024-01-09 09:00:00|2235.5|2229.5|2250.3|2244.3|2254.5|2248.5|2232.8|2226.8|678
1704794400000|2024-01-09 10:00:00|2250.5|2244.5|2245.3|2239.3|2254.5|2248.5|2243.8|2237.8|360
1704798000000|2024-01-09 11:00:00|2245.8|2239.8|2248.3|2242.3|2251|2245|2245.3|2239.3|279
1704801600000|2024-01-09 12:00:00|2248.5|2242.5|2250|2244|2250.8|2244.8|2246.8|2240.8|262
1704805200000|2024-01-09 13:00:00|2250.3|2244.3|2254|2248|2259.3|2253.3|2250|2244|578
1704808800000|2024-01-09 14:00:00|2253.8|2247.8|2250.5|2244.5|2255.8|2249.8|2249.8|2243.8|533
1704812400000|2024-01-09 15:00:00|2250.3|2244.3|2249.8|2243.8|2251.8|2245.8|2247|2241|291
1704816000000|2024-01-09 16:00:00|2250.3|2244.3|2254|2248|2255.5|2249.5|2247.3|2241.3|374
1704819600000|2024-01-09 17:00:00|2253.8|2247.8|2249.8|2243.8|2253.8|2247.8|2249.3|2243.3|236
1704823200000|2024-01-09 18:00:00|2249.5|2243.5|2247.8|2237.3|2252|2246|2245.3|2237|205
1704848400000|2024-01-10 01:00:00|2250.1|2244.1|2250.5|2244.5|2252.8|2246.8|2248.3|2242.3|284
1704852000000|2024-01-10 02:00:00|2250.3|2244.3|2252|2246|2258.8|2252.8|2250|2244|391
1704855600000|2024-01-10 03:00:00|2251.8|2245.8|2250.5|2244.5|2252.8|2246.8|2248|2242|338
1704859200000|2024-01-10 04:00:00|2250.8|2244.8|2250.3|2244.3|2251.8|2245.8|2249|2243|39
1704862800000|2024-01-10 05:00:00|2250.5|2244.5|2249.5|2243.5|2250.5|2244.5|2247.3|2241.3|132
1704866400000|2024-01-10 06:00:00|2249.8|2243.8|2246.5|2240.5|2250.3|2244.3|2245.3|2239.3|229
1704870000000|2024-01-10 07:00:00|2246.3|2240.3|2252.3|2246.3|2256.3|2250.3|2245.3|2239.3|262
1704873600000|2024-01-10 08:00:00|2252.5|2246.5|2254.3|2248.3|2259.8|2253.8|2247.9|2241.9|444
1704877200000|2024-01-10 09:00:00|2254.5|2248.5|2246.8|2240.8|2261.1|2255.1|2246.5|2240.5|379
1704880800000|2024-01-10 10:00:00|2246.5|2240.5|2242.8|2236.8|2246.5|2240.5|2241.8|2235.8|212
1704884400000|2024-01-10 11:00:00|2242.5|2236.5|2242|2236|2249|2243|2240.5|2234.5|234
1704888000000|2024-01-10 12:00:00|2241.9|2235.9|2246.8|2240.8|2248.3|2242.3|2241.8|2235.8|250
1704891600000|2024-01-10 13:00:00|2246.5|2240.5|2241.3|2235.3|2248.9|2242.9|2240.3|2234.3|478
1704895200000|2024-01-10 14:00:00|2241.5|2235.5|2242.5|2236.5|2245.3|2239.3|2238|2232|428
1704898800000|2024-01-10 15:00:00|2242.3|2236.3|2244.3|2238.3|2246.8|2240.8|2239.3|2233.3|456
1704902400000|2024-01-10 16:00:00|2244|2238|2240.3|2234.3|2244.3|2238.3|2233.5|2227.5|560
1704906000000|2024-01-10 17:00:00|2240.5|2234.5|2238.8|2232.8|2242|2236|2238.3|2232.3|133
1704909600000|2024-01-10 18:00:00|2238.5|2232.5|2240|2229.5|2240.8|2233.8|2237.3|2229.3|133
1704934800000|2024-01-11 01:00:00|2240.9|2234.9|2245.5|2239.5|2246.5|2240.5|2240.5|2234.5|304
1704938400000|2024-01-11 02:00:00|2245.8|2239.8|2243.5|2237.5|2247.5|2241.5|2243.5|2237.5|242
1704942000000|2024-01-11 03:00:00|2243.8|2237.8|2244.5|2238.5|2246|2240|2242.5|2236.5|143
1704945600000|2024-01-11 04:00:00|2244.3|2238.3|2243.3|2237.3|2245|2239|2243.3|2237.3|23
1704949200000|2024-01-11 05:00:00|2243.5|2237.5|2249.5|2243.5|2251.5|2245.5|2243.5|2237.5|269
1704952800000|2024-01-11 06:00:00|2249.8|2243.8|2251.3|2245.3|2252.5|2246.5|2248.5|2242.5|329
1704956400000|2024-01-11 07:00:00|2251.5|2245.5|2249.8|2243.8|2254.8|2248.8|2249.5|2243.5|126
1704960000000|2024-01-11 08:00:00|2249.5|2243.5|2247.3|2241.3|2251.8|2245.8|2246|2240|389
1704963600000|2024-01-11 09:00:00|2247.5|2241.5|2239|2233|2248|2242|2237.3|2231.3|330
1704967200000|2024-01-11 10:00:00|2238.8|2232.8|2238|2232|2241|2235|2234.3|2228.3|201
1704970800000|2024-01-11 11:00:00|2238.3|2232.3|2242.8|2236.8|2247|2241|2238.3|2232.3|191
1704974400000|2024-01-11 12:00:00|2243|2237|2248|2242|2251.3|2245.3|2242.8|2236.8|341
1704978000000|2024-01-11 13:00:00|2248.3|2242.3|2237.8|2231.8|2252.3|2246.3|2237|2231|1113
1704981600000|2024-01-11 14:00:00|2237.5|2231.5|2235.8|2229.8|2243|2237|2233.3|2227.3|780
1704985200000|2024-01-11 15:00:00|2235.3|2229.3|2238.8|2232.8|2243.5|2237.5|2232.5|2226.5|567
1704988800000|2024-01-11 16:00:00|2238.5|2232.5|2240|2234|2241.5|2235.5|2237.5|2231.5|447
1704992400000|2024-01-11 17:00:00|2240.3|2234.3|2241.5|2235.5|2243.3|2237.3|2239.5|2233.5|219
1704996000000|2024-01-11 18:00:00|2241.3|2235.3|2241.5|2231|2241.8|2235.8|2238.3|2230.3|118
1705021200000|2024-01-12 01:00:00|2243.6|2237.6|2246.3|2240.3|2246.8|2240.8|2240|2234|344
1705024800000|2024-01-12 02:00:00|2246|2240|2244|2238|2248.5|2242.5|2243.8|2237.8|301
1705028400000|2024-01-12 03:00:00|2243.8|2237.8|2238.5|2232.5|2243.8|2237.8|2238.5|2232.5|361
1705032000000|2024-01-12 04:00:00|2238.3|2232.3|2242|2236|2243|2237|2237.8|2231.8|57
1705035600000|2024-01-12 05:00:00|2242.3|2236.3|2241.8|2235.8|2243.5|2237.5|2241.8|2235.8|110
1705039200000|2024-01-12 06:00:00|2242|2236|2242.5|2236.5|2245.3|2239.3|2240|2234|204
1705042800000|2024-01-12 07:00:00|2242.3|2236.3|2240|2234|2243.5|2237.5|2238.8|2232.8|226
1705046400000|2024-01-12 08:00:00|2240.3|2234.3|2241.8|2235.8|2247.4|2241.4|2237.1|2231.1|525
1705050000000|2024-01-12 09:00:00|2241.3|2235.3|2224|2218|2241.3|2235.3|2217.5|2209.3|444
1705053600000|2024-01-12 10:00:00|2223.8|2217.8|2221.8|2215.8|2223.8|2217.8|2216.3|2210.3|311
1705057200000|2024-01-12 11:00:00|2222|2216|2224|2218|2226.5|2220.5|2221.8|2215.8|209
1705060800000|2024-01-12 12:00:00|2224.3|2218.3|2226.3|2220.3|2230|2224|2224.3|2218.3|410
1705064400000|2024-01-12 13:00:00|2226.5|2220.5|2234|2228|2239.5|2233.5|2226.5|2220.5|955
1705068000000|2024-01-12 14:00:00|2234.3|2228.3|2232.5|2226.5|2239|2233|2225.8|2219.8|915
1705071600000|2024-01-12 15:00:00|2232.3|2226.3|2220.8|2214.8|2233.3|2227.3|2220.3|2214.3|855
1705075200000|2024-01-12 16:00:00|2220.5|2214.5|2225|2219|2227.5|2221.5|2218.3|2212.3|601
1705078800000|2024-01-12 17:00:00|2225.3|2219.3|2222.3|2216.3|2225.8|2219.8|2220.8|2214.8|205
1705082400000|2024-01-12 18:00:00|2222|2216|2222.3|2211.8|2223.5|2217.5|2220.5|2211.5|123
1705280400000|2024-01-15 01:00:00|2228.5|2222.5|2219.3|2213.3|2233.4|2227.4|2216.3|2210.3|673
1705284000000|2024-01-15 02:00:00|2219|2213|2230.5|2224.5|2231.3|2225.3|2219|2213|292
1705287600000|2024-01-15 03:00:00|2230.3|2224.3|2225|2219|2230.8|2224.8|2225|2219|181
1705291200000|2024-01-15 04:00:00|2224.8|2218.8|2223|2217|2225|2219|2222.5|2216.5|59
1705294800000|2024-01-15 05:00:00|2223.3|2217.3|2224.8|2218.8|2225.3|2219.3|2222|2216|150
1705298400000|2024-01-15 06:00:00|2224.5|2218.5|2218.5|2212.5|2225.8|2219.8|2217.8|2211.8|217
1705302000000|2024-01-15 07:00:00|2218.3|2212.3|2208.5|2202.5|2218.3|2212.3|2206.3|2200.3|296
1705305600000|2024-01-15 08:00:00|2208.8|2202.8|2209.3|2203.3|2219.5|2213.5|2208.3|2202.3|454
1705309200000|2024-01-15 09:00:00|2209.5|2203.5|2202.8|2196.8|2211.5|2205.5|2201.3|2195.3|318
1705312800000|2024-01-15 10:00:00|2202.5|2196.5|2204.3|2198.3|2211|2205|2202.5|2196.5|402
1705316400000|2024-01-15 11:00:00|2204.5|2198.5|2203.8|2197.8|2209.5|2203.5|2203.5|2197.5|283
1705320000000|2024-01-15 12:00:00|2204|2198|2207.8|2201.8|2209.8|2203.8|2203.8|2197.8|313
1705323600000|2024-01-15 13:00:00|2208|2202|2214|2208|2215.8|2209.8|2206|2200|486
1705327200000|2024-01-15 14:00:00|2214.3|2208.3|2213|2207|2218.8|2212.8|2209|2203|382
1705330800000|2024-01-15 15:00:00|2212.8|2206.8|2209.8|2203.8|2213.8|2207.8|2207.3|2201.3|190
1705334400000|2024-01-15 16:00:00|2210|2204|2207|2201|2211.5|2205.5|2206|2200|309
1705338000000|2024-01-15 17:00:00|2207.3|2201.3|2205.8|2199.8|2207.5|2201.5|2205.5|2199.5|73
1705341600000|2024-01-15 18:00:00|2205.5|2199.5|2207.8|2197.3|2207.8|2200.8|2203.4|2196.8|98
1705366800000|2024-01-16 01:00:00|2204.3|2198.3|2207|2201|2209.8|2203.8|2203|2197|375
1705370400000|2024-01-16 02:00:00|2206.8|2200.8|2206|2200|2209.8|2203.8|2205.8|2199.8|206
1705374000000|2024-01-16 03:00:00|2206.3|2200.3|2202|2196|2206.8|2200.8|2201.8|2195.8|95
1705377600000|2024-01-16 04:00:00|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2200|2194|52
1705381200000|2024-01-16 05:00:00|2201|2195|2202|2196|2202.3|2196.3|2198.3|2192.3|169
1705384800000|2024-01-16 06:00:00|2201.8|2195.8|2202.5|2196.5|2208|2202|2201|2195|414
1705388400000|2024-01-16 07:00:00|2202.3|2196.3|2211.5|2205.5|2212.3|2206.3|2198.3|2192.3|299
1705392000000|2024-01-16 08:00:00|2211.3|2205.3|2219.3|2213.3|2219.8|2213.8|2204.6|2198.6|674
1705395600000|2024-01-16 09:00:00|2219|2213|2212|2206|2219.8|2213.8|2210.3|2204.3|406
1705399200000|2024-01-16 10:00:00|2212.3|2206.3|2209.3|2203.3|2213.5|2207.5|2208.5|2202.5|258
1705402800000|2024-01-16 11:00:00|2209.5|2203.5|2206.3|2200.3|2210.8|2204.8|2205.8|2199.8|204
1705406400000|2024-01-16 12:00:00|2206|2200|2208.1|2202.1|2209|2203|2203|2197|430
1705410000000|2024-01-16 13:00:00|2207.9|2201.9|2210.5|2204.5|2215.5|2209.5|2206.4|2200.4|679
1705413600000|2024-01-16 14:00:00|2210.8|2204.8|2208.5|2202.5|2220.4|2214.4|2207.8|2201.8|705
1705417200000|2024-01-16 15:00:00|2208.3|2202.3|2218.5|2212.5|2220.3|2214.3|2207|2201|403
1705420800000|2024-01-16 16:00:00|2218.8|2212.8|2216|2210|2219.5|2213.5|2210|2204|667
1705424400000|2024-01-16 17:00:00|2216.3|2210.3|2217.5|2211.5|2219.3|2213.3|2215|2209|204
1705428000000|2024-01-16 18:00:00|2217.8|2211.8|2218|2207.5|2219.3|2213.3|2215.5|2207.5|140
1705453200000|2024-01-17 01:00:00|2214.6|2208.6|2211.5|2205.5|2217.3|2211.3|2211|2205|288
1705456800000|2024-01-17 02:00:00|2211.3|2205.3|2207|2201|2214.3|2208.3|2206.8|2200.8|199
1705460400000|2024-01-17 03:00:00|2207.3|2201.3|2205.5|2199.5|2208.5|2202.5|2205|2199|104
1705464000000|2024-01-17 04:00:00|2205.8|2199.8|2206.8|2200.8|2208.3|2202.3|2205.5|2199.5|43
1705467600000|2024-01-17 05:00:00|2206.5|2200.5|2205.8|2199.8|2206.8|2200.8|2202.3|2196.3|110
1705471200000|2024-01-17 06:00:00|2205.5|2199.5|2204.3|2198.3|2210.3|2204.3|2202.8|2196.8|235
1705474800000|2024-01-17 07:00:00|2204|2198|2197.6|2191.6|2204.3|2198.3|2193.9|2187.9|266
1705478400000|2024-01-17 08:00:00|2196.9|2190.9|2192.5|2186.5|2199.5|2193.5|2189.3|2183.3|528
1705482000000|2024-01-17 09:00:00|2192.3|2186.3|2188.3|2182.3|2196.8|2190.8|2186.5|2180.5|354
1705485600000|2024-01-17 10:00:00|2188.5|2182.5|2191.5|2185.5|2197.5|2191.5|2187.8|2181.8|294
1705489200000|2024-01-17 11:00:00|2191.8|2185.8|2190.5|2184.5|2195|2189|2188.8|2182.8|309
1705492800000|2024-01-17 12:00:00|2190.8|2184.8|2191|2185|2193.8|2187.8|2188|2182|364
1705496400000|2024-01-17 13:00:00|2190.8|2184.8|2192.3|2186.3|2193.8|2187.8|2185.8|2179.8|847
1705500000000|2024-01-17 14:00:00|2192|2186|2186|2180|2192.3|2186.3|2185.3|2179.3|416
1705503600000|2024-01-17 15:00:00|2186.3|2180.3|2180.5|2174.5|2189.3|2183.3|2179.8|2173.8|603
1705507200000|2024-01-17 16:00:00|2180.8|2174.8|2182.5|2176.5|2184.8|2178.8|2178.8|2172.8|534
1705510800000|2024-01-17 17:00:00|2182.8|2176.8|2183.5|2177.5|2183.8|2177.8|2179.5|2173.5|161
1705514400000|2024-01-17 18:00:00|2183.8|2177.8|2183.3|2172.8|2184.5|2178.5|2179.3|2171.3|74
1705539600000|2024-01-18 01:00:00|2189.1|2183.1|2188.5|2182.5|2191.5|2185.5|2185.5|2179.5|366
1705543200000|2024-01-18 02:00:00|2188.3|2182.3|2183.3|2177.3|2189|2183|2182|2176|324
1705546800000|2024-01-18 03:00:00|2183|2177|2183.3|2177.3|2185.8|2179.8|2182.3|2176.3|157
1705550400000|2024-01-18 04:00:00|2183|2177|2181.5|2175.5|2183|2177|2181.3|2175.3|25
1705554000000|2024-01-18 05:00:00|2181.8|2175.8|2185.8|2179.8|2186.5|2180.5|2181|2175|149
1705557600000|2024-01-18 06:00:00|2185.5|2179.5|2192.3|2186.3|2195.5|2189.5|2185|2179|292
1705561200000|2024-01-18 07:00:00|2192|2186|2188.3|2182.3|2192|2186|2186.3|2180.3|281
1705564800000|2024-01-18 08:00:00|2188.5|2182.5|2187.8|2181.8|2191.3|2185.3|2181.8|2175.8|440
1705568400000|2024-01-18 09:00:00|2187.5|2181.5|2185.3|2179.3|2194|2188|2182.8|2176.8|490
1705572000000|2024-01-18 10:00:00|2185|2179|2181.5|2175.5|2186|2180|2178|2172|232
1705575600000|2024-01-18 11:00:00|2181.3|2175.3|2177.3|2171.3|2181.3|2175.3|2176.5|2170.5|165
1705579200000|2024-01-18 12:00:00|2177.8|2171.8|2178.3|2172.3|2182.3|2176.3|2176.8|2170.8|204
1705582800000|2024-01-18 13:00:00|2178.8|2172.8|2168.8|2162.8|2179.8|2173.8|2167.5|2161.5|668
1705586400000|2024-01-18 14:00:00|2169|2163|2172.3|2166.3|2177.9|2171.9|2166.5|2160.5|574
1705590000000|2024-01-18 15:00:00|2172|2166|2173.5|2167.5|2175|2169|2167.3|2161.3|455
1705593600000|2024-01-18 16:00:00|2173.8|2167.8|2169|2163|2174.3|2168.3|2165.3|2159.3|584
1705597200000|2024-01-18 17:00:00|2169.3|2163.3|2171.5|2165.5|2173.5|2167.5|2168.3|2162.3|133
1705600800000|2024-01-18 18:00:00|2171.3|2165.3|2173.5|2163|2174|2168|2168.3|2160.5|189
1705626000000|2024-01-19 01:00:00|2176.8|2170.8|2178.5|2172.5|2179.3|2173.3|2174.3|2168.3|367
1705629600000|2024-01-19 02:00:00|2178.3|2172.3|2174.8|2168.8|2180|2174|2174|2168|250
1705633200000|2024-01-19 03:00:00|2174.5|2168.5|2170.8|2164.8|2174.5|2168.5|2170.5|2164.5|155
1705636800000|2024-01-19 04:00:00|2171|2165|2168.5|2162.5|2171.5|2165.5|2168.3|2162.3|28
1705640400000|2024-01-19 05:00:00|2168.8|2162.8|2167.5|2161.5|2169.8|2163.8|2165|2159|156
1705644000000|2024-01-19 06:00:00|2167.3|2161.3|2168.5|2162.5|2170|2164|2164.5|2158.5|240
1705647600000|2024-01-19 07:00:00|2168|2162|2164.3|2158.3|2172.5|2166.5|2164.3|2158.3|280
1705651200000|2024-01-19 08:00:00|2163.4|2157.4|2182.5|2176.5|2184.8|2178.8|2161.9|2155.9|599
1705654800000|2024-01-19 09:00:00|2181.8|2175.8|2170.8|2164.8|2183.8|2177.8|2170.3|2164.3|493
1705658400000|2024-01-19 10:00:00|2171|2165|2170.3|2164.3|2174|2168|2169|2163|179
1705662000000|2024-01-19 11:00:00|2170.5|2164.5|2166.8|2160.8|2172.8|2166.8|2165.8|2159.8|205
1705665600000|2024-01-19 12:00:00|2167|2161|2168.8|2162.8|2169.5|2163.5|2165|2159|298
1705669200000|2024-01-19 13:00:00|2169|2163|2170.3|2164.3|2174.8|2168.8|2165.8|2159.8|401
1705672800000|2024-01-19 14:00:00|2170.5|2164.5|2167|2161|2172.3|2166.3|2166|2160|361
1705676400000|2024-01-19 15:00:00|2167.3|2161.3|2163.3|2157.3|2169.5|2163.5|2163|2157|557
1705680000000|2024-01-19 16:00:00|2163|2157|2170.3|2164.3|2171|2165|2161|2155|414
1705683600000|2024-01-19 17:00:00|2170.5|2164.5|2176.5|2170.5|2176.8|2170.8|2170|2164|176
1705687200000|2024-01-19 18:00:00|2176.8|2170.8|2178.8|2168.3|2179.8|2173.5|2176|2168.3|97
1705885200000|2024-01-22 01:00:00|2176.9|2169.9|2179.5|2173.5|2180|2174|2174.5|2167.5|463
1705888800000|2024-01-22 02:00:00|2179.3|2173.3|2182.5|2176.5|2183.3|2177.3|2177.3|2171.3|357
1705892400000|2024-01-22 03:00:00|2182.3|2176.3|2178.8|2172.8|2182.5|2176.5|2177.3|2171.3|203
1705896000000|2024-01-22 04:00:00|2178.5|2172.5|2178.5|2172.5|2180|2174|2177.5|2171.5|42
1705899600000|2024-01-22 05:00:00|2178.8|2172.8|2177.5|2171.5|2179.3|2173.3|2173.5|2167.5|272
1705903200000|2024-01-22 06:00:00|2177.3|2171.3|2173.8|2167.8|2180|2174|2173.5|2167.5|333
1705906800000|2024-01-22 07:00:00|2173.5|2167.5|2172|2166|2178.3|2172.3|2171.5|2165.5|306
1705910400000|2024-01-22 08:00:00|2170.8|2164.8|2166|2160|2174.6|2168.6|2163.8|2157.8|544
1705914000000|2024-01-22 09:00:00|2165.8|2159.8|2161.8|2155.8|2172.3|2166.3|2159|2153|405
1705917600000|2024-01-22 10:00:00|2161.5|2155.5|2159.8|2153.8|2164.3|2158.3|2159|2153|241
1705921200000|2024-01-22 11:00:00|2160|2154|2157.3|2151.3|2160.8|2154.8|2156.8|2150.8|238
1705924800000|2024-01-22 12:00:00|2157.5|2151.5|2157.3|2151.3|2161.5|2155.5|2156.5|2150.5|311
1705928400000|2024-01-22 13:00:00|2157.5|2151.5|2160.8|2154.8|2164.3|2158.3|2157.5|2151.5|511
1705932000000|2024-01-22 14:00:00|2160.5|2154.5|2162.8|2156.8|2164.3|2158.3|2158.8|2152.8|493
1705935600000|2024-01-22 15:00:00|2163|2157|2162.8|2156.8|2168|2162|2160.3|2154.3|421
1705939200000|2024-01-22 16:00:00|2162.5|2156.5|2163.5|2157.5|2165.3|2159.3|2159.8|2153.8|403
1705942800000|2024-01-22 17:00:00|2163.3|2157.3|2162.3|2156.3|2163.5|2157.5|2161.8|2155.8|86
1705946400000|2024-01-22 18:00:00|2162|2156|2160|2149.5|2163.5|2157.5|2156.3|2148.5|82
1705971600000|2024-01-23 01:00:00|2163.4|2157.4|2167|2161|2167.6|2161.6|2160|2154|468
1705975200000|2024-01-23 02:00:00|2166.8|2160.8|2163.5|2157.5|2169.5|2163.5|2163|2157|438
1705978800000|2024-01-23 03:00:00|2163.8|2157.8|2160.8|2154.8|2164.3|2158.3|2159|2153|279
1705982400000|2024-01-23 04:00:00|2161|2155|2163.8|2157.8|2163.8|2157.8|2160.5|2154.5|73
1705986000000|2024-01-23 05:00:00|2164.3|2158.3|2167.5|2161.5|2167.8|2161.8|2163|2157|293
1705989600000|2024-01-23 06:00:00|2167.3|2161.3|2174|2168|2174.8|2168.8|2165.5|2159.5|355
1705993200000|2024-01-23 07:00:00|2174.3|2168.3|2169.5|2163.5|2174.3|2168.3|2167.5|2161.5|259
1705996800000|2024-01-23 08:00:00|2169.3|2163.3|2187|2181|2187.5|2181.5|2168|2162|622
1706000400000|2024-01-23 09:00:00|2186.8|2180.8|2180.8|2174.8|2188.8|2182.8|2179.5|2173.5|469
1706004000000|2024-01-23 10:00:00|2180.5|2174.5|2179.3|2173.3|2182|2176|2178.3|2172.3|252
1706007600000|2024-01-23 11:00:00|2179|2173|2179.5|2173.5|2181.8|2175.8|2177|2171|280
1706011200000|2024-01-23 12:00:00|2179.8|2173.8|2186.8|2180.8|2187.3|2181.3|2179.8|2173.8|349
1706014800000|2024-01-23 13:00:00|2186.5|2180.5|2224|2218|2224.8|2218.8|2186.3|2180.3|1571
1706018400000|2024-01-23 14:00:00|2223.8|2217.8|2229|2223|2229.8|2223.8|2216.8|2210.8|977
1706022000000|2024-01-23 15:00:00|2228.8|2222.8|2228|2222|2236.8|2230.8|2223.3|2217.3|1019
1706025600000|2024-01-23 16:00:00|2227.8|2221.8|2232|2226|2239.3|2233.3|2227.8|2221.8|769
1706029200000|2024-01-23 17:00:00|2233.3|2227.3|2234|2228|2235.3|2229.3|2228.8|2222.8|174
1706032800000|2024-01-23 18:00:00|2234.3|2228.3|2237.8|2227.3|2240.8|2232.3|2229.8|2223.8|145
1706058000000|2024-01-24 01:00:00|2234.5|2228.5|2236.5|2230.5|2237.3|2231.3|2228.5|2222.5|548
1706061600000|2024-01-24 02:00:00|2236.3|2230.3|2240|2234|2242.5|2236.5|2230.8|2224.8|695
1706065200000|2024-01-24 03:00:00|2240.3|2234.3|2243.5|2237.5|2243.5|2237.5|2238|2232|273
1706068800000|2024-01-24 04:00:00|2243.4|2237.4|2238.5|2232.5|2244|2238|2238.3|2232.3|71
1706072400000|2024-01-24 05:00:00|2238.8|2232.8|2244.5|2238.5|2245.3|2239.3|2237.9|2231.9|239
1706076000000|2024-01-24 06:00:00|2244.3|2238.3|2250.1|2244.1|2254.3|2248.3|2243.8|2237.8|553
1706079600000|2024-01-24 07:00:00|2250|2244|2263.1|2257.1|2264.8|2258.8|2249.5|2243.5|450
1706083200000|2024-01-24 08:00:00|2263|2257|2251.5|2245.5|2270.4|2264.4|2249.4|2243.4|1012
1706086800000|2024-01-24 09:00:00|2251.4|2245.4|2256.3|2250.3|2261.5|2255.5|2251.4|2245.4|455
1706090400000|2024-01-24 10:00:00|2256.5|2250.5|2251.4|2245.4|2257.4|2251.4|2246.4|2240.4|470
1706094000000|2024-01-24 11:00:00|2251.6|2245.6|2262.4|2256.4|2262.4|2256.4|2243.1|2237.1|611
1706097600000|2024-01-24 12:00:00|2262.3|2256.3|2249.6|2243.6|2264.9|2258.9|2245|2239|952
1706101200000|2024-01-24 13:00:00|2249.8|2243.8|2250.4|2244.4|2258.4|2252.4|2240.8|2234.8|1240
1706104800000|2024-01-24 14:00:00|2250.5|2244.5|2240.8|2234.8|2251|2245|2236.9|2230.9|1032
1706108400000|2024-01-24 15:00:00|2241|2235|2232|2226|2241.5|2235.5|2226.3|2220.3|780
1706112000000|2024-01-24 16:00:00|2232.3|2226.3|2232.5|2226.5|2236.3|2230.3|2227.3|2221.3|563
1706115600000|2024-01-24 17:00:00|2232.8|2226.8|2233.5|2227.5|2235|2229|2231|2225|143
1706119200000|2024-01-24 18:00:00|2233.8|2227.8|2229.5|2219|2234.3|2228.3|2225.8|2218|147
1706144400000|2024-01-25 01:00:00|2222.5|2216.5|2219.5|2213.5|2222.8|2216.8|2215.3|2209.3|579
1706148000000|2024-01-25 02:00:00|2219.3|2213.3|2214|2208|2221.5|2215.5|2211|2205|402
1706151600000|2024-01-25 03:00:00|2214.3|2208.3|2212.3|2206.3|2215.5|2209.5|2208.3|2202.3|340
1706155200000|2024-01-25 04:00:00|2212.5|2206.5|2213.3|2207.3|2213.8|2207.8|2211.3|2205.3|54
1706158800000|2024-01-25 05:00:00|2213.5|2207.5|2213.5|2207.5|2216.5|2210.5|2210.3|2204.3|294
1706162400000|2024-01-25 06:00:00|2213.8|2207.8|2220|2214|2221.5|2215.5|2211.5|2205.5|368
1706166000000|2024-01-25 07:00:00|2220.3|2214.3|2221.5|2215.5|2225.3|2219.3|2219.8|2213.8|376
1706169600000|2024-01-25 08:00:00|2221.8|2215.8|2225.8|2219.8|2230|2224|2218.3|2212.3|552
1706173200000|2024-01-25 09:00:00|2225.5|2219.5|2237|2231|2240.8|2234.8|2220.8|2214.8|588
1706176800000|2024-01-25 10:00:00|2236.8|2230.8|2237.3|2231.3|2242|2236|2234.8|2228.8|341
1706180400000|2024-01-25 11:00:00|2237.5|2231.5|2239.3|2233.3|2242.5|2236.5|2237.5|2231.5|278
1706184000000|2024-01-25 12:00:00|2239|2233|2231.3|2225.3|2240.3|2234.3|2230.3|2224.3|407
1706187600000|2024-01-25 13:00:00|2231.5|2225.5|2229.3|2223.3|2232.4|2226.4|2224.3|2218.3|881
1706191200000|2024-01-25 14:00:00|2229.5|2223.5|2241.5|2235.5|2246|2240|2227.5|2221.5|829
1706194800000|2024-01-25 15:00:00|2241.3|2235.3|2240.3|2234.3|2244|2238|2234.3|2228.3|858
1706198400000|2024-01-25 16:00:00|2240.5|2234.5|2235.5|2229.5|2243.3|2237.3|2235|2229|420
1706202000000|2024-01-25 17:00:00|2235.8|2229.8|2238|2232|2239.3|2233.3|2235.3|2229.3|101
1706205600000|2024-01-25 18:00:00|2237.8|2231.8|2238.5|2228|2239.5|2233.5|2235.9|2228|106
1706230800000|2024-01-26 01:00:00|2241.8|2235.8|2241|2235|2246.8|2240.8|2240.5|2234.5|521
1706234400000|2024-01-26 02:00:00|2240.8|2234.8|2244|2238|2244.5|2238.5|2238.8|2232.8|300
1706238000000|2024-01-26 03:00:00|2243.8|2237.8|2245.5|2239.5|2248.3|2242.3|2243.5|2237.5|105
1706241600000|2024-01-26 04:00:00|2245.8|2239.8|2244.3|2238.3|2245.8|2239.8|2243.8|2237.8|34
1706245200000|2024-01-26 05:00:00|2244.5|2238.5|2247|2241|2250.3|2244.3|2244.3|2238.3|190
1706248800000|2024-01-26 06:00:00|2246.8|2240.8|2243.3|2237.3|2247.5|2241.5|2242|2236|391
1706252400000|2024-01-26 07:00:00|2243.5|2237.5|2239.5|2233.5|2246|2240|2236.5|2230.5|256
1706256000000|2024-01-26 08:00:00|2239.3|2233.3|2251.8|2245.8|2251.8|2245.8|2236.3|2230.3|624
1706259600000|2024-01-26 09:00:00|2251.5|2245.5|2252.5|2246.5|2256.8|2250.8|2246|2240|315
1706263200000|2024-01-26 10:00:00|2252.3|2246.3|2256.3|2250.3|2257|2251|2250.8|2244.8|183
1706266800000|2024-01-26 11:00:00|2256.5|2250.5|2249.8|2243.8|2257|2251|2249.5|2243.5|221
1706270400000|2024-01-26 12:00:00|2250|2244|2251|2245|2253.8|2247.8|2247.8|2241.8|264
1706274000000|2024-01-26 13:00:00|2250.8|2244.8|2262.8|2256.8|2264.3|2258.3|2249.5|2243.5|632
1706277600000|2024-01-26 14:00:00|2262.9|2256.9|2275|2269|2275.8|2269.8|2260.8|2254.8|665
1706281200000|2024-01-26 15:00:00|2274.3|2268.3|2278.8|2272.8|2286|2280|2272|2266|670
1706284800000|2024-01-26 16:00:00|2278.5|2272.5|2273.5|2267.5|2282.8|2276.8|2271.8|2265.8|589
1706288400000|2024-01-26 17:00:00|2273.3|2267.3|2269.5|2263.5|2274.3|2268.3|2268.3|2262.3|128
1706292000000|2024-01-26 18:00:00|2269.3|2263.3|2263.8|2253.3|2272|2266|2262.5|2253.3|124
1706490000000|2024-01-29 01:00:00|2264.4|2258.4|2264.5|2258.5|2270.8|2264.8|2260|2254|582
1706493600000|2024-01-29 02:00:00|2264.8|2258.8|2252.8|2246.8|2265|2259|2251.5|2245.5|491
1706497200000|2024-01-29 03:00:00|2251.8|2245.8|2254|2248|2254|2248|2250.3|2244.3|146
1706500800000|2024-01-29 04:00:00|2253.8|2247.8|2255.8|2249.8|2258|2252|2252.5|2246.5|85
1706504400000|2024-01-29 05:00:00|2255.5|2249.5|2246.3|2240.3|2257.3|2251.3|2245.3|2239.3|217
1706508000000|2024-01-29 06:00:00|2246|2240|2252.3|2246.3|2252.8|2246.8|2245.3|2239.3|292
1706511600000|2024-01-29 07:00:00|2252|2246|2253.3|2247.3|2262.3|2256.3|2251.8|2245.8|283
1706515200000|2024-01-29 08:00:00|2252.8|2246.8|2247.8|2241.8|2260.8|2254.8|2245.5|2239.5|397
1706518800000|2024-01-29 09:00:00|2248|2242|2246.8|2240.8|2250.5|2244.5|2240.3|2234.3|460
1706522400000|2024-01-29 10:00:00|2247|2241|2259.8|2253.8|2260|2254|2246.8|2240.8|376
1706526000000|2024-01-29 11:00:00|2259.5|2253.5|2264.8|2258.8|2264.8|2258.8|2255.5|2249.5|383
1706529600000|2024-01-29 12:00:00|2264.5|2258.5|2256.3|2250.3|2264.5|2258.5|2253.1|2247.1|373
1706533200000|2024-01-29 13:00:00|2256.1|2250.1|2256.8|2250.8|2259.8|2253.8|2249.8|2243.8|580
1706536800000|2024-01-29 14:00:00|2256.5|2250.5|2260.3|2254.3|2260.8|2254.8|2252.8|2246.8|705
1706540400000|2024-01-29 15:00:00|2260.5|2254.5|2263|2257|2263.3|2257.3|2256.3|2250.3|380
1706544000000|2024-01-29 16:00:00|2262.8|2256.8|2262.5|2256.5|2268.8|2262.8|2260.3|2254.3|404
1706547600000|2024-01-29 17:00:00|2263.3|2257.3|2260.8|2254.8|2265.3|2259.3|2260|2254|122
1706551200000|2024-01-29 18:00:00|2260.5|2254.5|2257.8|2247.3|2260.5|2254.5|2253.5|2246.5|129
1706576400000|2024-01-30 01:00:00|2260.4|2254.4|2259.5|2253.5|2262.5|2256.5|2257.3|2251.3|339
1706580000000|2024-01-30 02:00:00|2259.3|2253.3|2257|2251|2259.5|2253.5|2254|2248|316
1706583600000|2024-01-30 03:00:00|2256.8|2250.8|2250.8|2244.8|2257.3|2251.3|2250.8|2244.8|159
1706587200000|2024-01-30 04:00:00|2251|2245|2252|2246|2253|2247|2251|2245|41
1706590800000|2024-01-30 05:00:00|2251.3|2245.3|2253.5|2247.5|2260.5|2254.5|2250.3|2244.3|175
1706594400000|2024-01-30 06:00:00|2253.8|2247.8|2253.8|2247.8|2256|2250|2250.8|2244.8|244
1706598000000|2024-01-30 07:00:00|2253.5|2247.5|2256.3|2250.3|2258|2252|2253.3|2247.3|195
1706601600000|2024-01-30 08:00:00|2255.8|2249.8|2256.3|2250.3|2262|2256|2250.8|2244.8|493
1706605200000|2024-01-30 09:00:00|2256|2250|2262.8|2256.8|2265|2259|2255.5|2249.5|343
1706608800000|2024-01-30 10:00:00|2263|2257|2263.3|2257.3|2265.5|2259.5|2261.5|2255.5|153
1706612400000|2024-01-30 11:00:00|2263.5|2257.5|2264.5|2258.5|2266.8|2260.8|2260.3|2254.3|214
1706616000000|2024-01-30 12:00:00|2264.3|2258.3|2267.1|2261.1|2267.8|2261.8|2258.6|2252.6|270
1706619600000|2024-01-30 13:00:00|2267.4|2261.4|2264.5|2258.5|2267.4|2261.4|2262.3|2256.3|521
1706623200000|2024-01-30 14:00:00|2265|2259|2278.3|2272.3|2279.8|2273.8|2264.3|2258.3|564
1706626800000|2024-01-30 15:00:00|2278.5|2272.5|2273|2267|2278.5|2272.5|2271.3|2265.3|618
1706630400000|2024-01-30 16:00:00|2273.3|2267.3|2275.3|2269.3|2279.8|2273.8|2270.8|2264.8|424
1706634000000|2024-01-30 17:00:00|2275|2269|2275|2269|2275.8|2269.8|2273.3|2267.3|151
1706637600000|2024-01-30 18:00:00|2274.8|2268.8|2276|2265.5|2276.8|2269.8|2273|2265.5|117
1706662800000|2024-01-31 01:00:00|2275.1|2269.1|2269.5|2263.5|2275.4|2269.4|2269|2263|355
1706666400000|2024-01-31 02:00:00|2269.8|2263.8|2271|2265|2271.5|2265.5|2266.3|2260.3|367
1706670000000|2024-01-31 03:00:00|2271.3|2265.3|2266.3|2260.3|2271.8|2265.8|2266.3|2260.3|114
1706673600000|2024-01-31 04:00:00|2266|2260|2266.3|2260.3|2266.5|2260.5|2265.5|2259.5|25
1706677200000|2024-01-31 05:00:00|2266|2260|2267|2261|2267.8|2261.8|2264.3|2258.3|115
1706680800000|2024-01-31 06:00:00|2266.8|2260.8|2266.5|2260.5|2268.8|2262.8|2264|2258|237
1706684400000|2024-01-31 07:00:00|2266.3|2260.3|2271|2265|2272|2266|2266.3|2260.3|200
1706688000000|2024-01-31 08:00:00|2271.3|2265.3|2276.8|2270.8|2283|2277|2268.1|2262.1|430
1706691600000|2024-01-31 09:00:00|2277|2271|2278.5|2272.5|2283.8|2277.8|2275.8|2269.8|352
1706695200000|2024-01-31 10:00:00|2278.3|2272.3|2278.3|2272.3|2279.8|2273.8|2274.8|2268.8|291
1706698800000|2024-01-31 11:00:00|2278.5|2272.5|2274.8|2268.8|2278.5|2272.5|2271.5|2265.5|195
1706702400000|2024-01-31 12:00:00|2274.5|2268.5|2275.1|2269.1|2278|2272|2272.3|2266.3|324
1706706000000|2024-01-31 13:00:00|2275.3|2269.3|2289.5|2283.5|2290.3|2284.3|2273.3|2267.3|783
1706709600000|2024-01-31 14:00:00|2289.8|2283.8|2295.8|2289.8|2300|2294|2288.5|2282.5|472
1706713200000|2024-01-31 15:00:00|2296|2290|2288|2282|2298.5|2292.5|2285|2279|624
1706716800000|2024-01-31 16:00:00|2287.8|2281.8|2279.5|2273.5|2289.3|2283.3|2276|2270|642
1706720400000|2024-01-31 17:00:00|2279.8|2273.8|2281.5|2275.5|2283.3|2277.3|2277.5|2271.5|255
1706724000000|2024-01-31 18:00:00|2281.3|2275.3|2289.3|2278.8|2290.4|2284.4|2281.3|2275.3|148
1706749200000|2024-02-01 01:00:00|2273|2267|2265.8|2259.8|2275.1|2269.1|2265.5|2259.5|563
1706752800000|2024-02-01 02:00:00|2265.5|2259.5|2267.8|2261.8|2271|2265|2265.3|2259.3|388
1706756400000|2024-02-01 03:00:00|2268|2262|2266|2260|2271.8|2265.8|2265.8|2259.8|176
1706760000000|2024-02-01 04:00:00|2265.8|2259.8|2266.5|2260.5|2268.3|2262.3|2265.5|2259.5|67
1706763600000|2024-02-01 05:00:00|2266.3|2260.3|2257.8|2251.8|2268.3|2262.3|2256.8|2250.8|224
1706767200000|2024-02-01 06:00:00|2257.5|2251.5|2258.3|2252.3|2262.8|2256.8|2257|2251|419
1706770800000|2024-02-01 07:00:00|2258.5|2252.5|2261|2255|2263.5|2257.5|2252.3|2246.3|281
1706774400000|2024-02-01 08:00:00|2260.8|2254.8|2255.5|2249.5|2260.8|2254.8|2247.8|2241.8|522
1706778000000|2024-02-01 09:00:00|2255.3|2249.3|2251.5|2245.5|2256.8|2250.8|2251|2245|380
1706781600000|2024-02-01 10:00:00|2251.8|2245.8|2257.5|2251.5|2258.8|2252.8|2251.5|2245.5|215
1706785200000|2024-02-01 11:00:00|2257.8|2251.8|2262|2256|2262.3|2256.3|2256.5|2250.5|169
1706788800000|2024-02-01 12:00:00|2261.8|2255.8|2255|2249|2262.3|2256.3|2252.3|2246.3|421
1706792400000|2024-02-01 13:00:00|2254.9|2248.9|2253|2247|2260|2254|2251.5|2245.5|761
1706796000000|2024-02-01 14:00:00|2253.3|2247.3|2254|2248|2258|2252|2251.3|2245.3|485
1706799600000|2024-02-01 15:00:00|2253.8|2247.8|2256.8|2250.8|2259|2253|2251.5|2245.5|521
1706803200000|2024-02-01 16:00:00|2257|2251|2255.3|2249.3|2258.8|2252.8|2249.3|2243.3|680
1706806800000|2024-02-01 17:00:00|2255|2249|2254|2248|2258|2252|2251.5|2245.5|239
1706810400000|2024-02-01 18:00:00|2254.3|2248.3|2253.5|2243|2254.3|2248.3|2249.5|2242|89
1706835600000|2024-02-02 01:00:00|2251.1|2245.1|2252|2246|2254.5|2248.5|2248.5|2242.5|571
1706839200000|2024-02-02 02:00:00|2252.3|2246.3|2255.3|2249.3|2255.5|2249.5|2248.8|2242.8|374
1706842800000|2024-02-02 03:00:00|2255|2249|2252.8|2246.8|2256.3|2250.3|2249.5|2243.5|167
1706846400000|2024-02-02 04:00:00|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2250|2244|61
1706850000000|2024-02-02 05:00:00|2252|2246|2247.5|2241.5|2252.5|2246.5|2246.5|2240.5|220
1706853600000|2024-02-02 06:00:00|2247.8|2241.8|2241|2235|2248.5|2242.5|2240|2234|392
1706857200000|2024-02-02 07:00:00|2240.8|2234.8|2233.5|2227.5|2241.8|2235.8|2233.3|2227.3|325
1706860800000|2024-02-02 08:00:00|2233|2227|2237.3|2231.3|2238.3|2232.3|2229.3|2223.3|493
1706864400000|2024-02-02 09:00:00|2237|2231|2238.8|2232.8|2242.5|2236.5|2236.5|2230.5|421
1706868000000|2024-02-02 10:00:00|2239|2233|2236.8|2230.8|2239.5|2233.5|2235|2229|241
1706871600000|2024-02-02 11:00:00|2236.5|2230.5|2240.3|2234.3|2243.8|2237.8|2234.8|2228.8|206
1706875200000|2024-02-02 12:00:00|2240|2234|2250.5|2244.5|2251.4|2245.4|2239.3|2233.3|424
1706878800000|2024-02-02 13:00:00|2250.6|2244.6|2236.8|2230.8|2253.3|2247.3|2236.3|2230.3|1227
1706882400000|2024-02-02 14:00:00|2236.3|2230.3|2237.3|2231.3|2242.8|2236.8|2235|2229|760
1706886000000|2024-02-02 15:00:00|2237|2231|2237.5|2231.5|2240.5|2234.5|2233.8|2227.8|665
1706889600000|2024-02-02 16:00:00|2237.8|2231.8|2240.8|2234.8|2245.3|2239.3|2234.8|2228.8|552
1706893200000|2024-02-02 17:00:00|2241|2235|2243|2237|2245.3|2239.3|2240.5|2234.5|110
1706896800000|2024-02-02 18:00:00|2242.8|2236.8|2240.5|2230|2243.5|2237.5|2237.8|2229|98
1707094800000|2024-02-05 01:00:00|2234.1|2228.1|2225.5|2219.5|2236.9|2230.9|2224.8|2218.8|514
1707098400000|2024-02-05 02:00:00|2225.8|2219.8|2227.3|2221.3|2228|2222|2224.3|2218.3|293
1707102000000|2024-02-05 03:00:00|2227.5|2221.5|2229|2223|2230|2224|2225.8|2219.8|251
1707105600000|2024-02-05 04:00:00|2228.8|2222.8|2230.8|2224.8|2231.3|2225.3|2228.5|2222.5|56
1707109200000|2024-02-05 05:00:00|2231|2225|2236.5|2230.5|2237|2231|2227.5|2221.5|268
1707112800000|2024-02-05 06:00:00|2236.3|2230.3|2233|2227|2238.3|2232.3|2232.3|2226.3|269
1707116400000|2024-02-05 07:00:00|2233.3|2227.3|2230.3|2224.3|2236|2230|2230.3|2224.3|197
1707120000000|2024-02-05 08:00:00|2229.8|2223.8|2227|2221|2233.8|2227.8|2223.9|2217.9|431
1707123600000|2024-02-05 09:00:00|2227.3|2221.3|2221.5|2215.5|2227.8|2221.8|2219.5|2213.5|438
1707127200000|2024-02-05 10:00:00|2221.3|2215.3|2216.3|2210.3|2224|2218|2215.3|2209.3|357
1707130800000|2024-02-05 11:00:00|2216.5|2210.5|2219.8|2213.8|2220.5|2214.5|2212.3|2206.3|283
1707134400000|2024-02-05 12:00:00|2220|2214|2221.8|2215.8|2225.3|2219.3|2219.3|2213.3|283
1707138000000|2024-02-05 13:00:00|2221.5|2215.5|2217.5|2211.5|2221.5|2215.5|2216.5|2210.5|366
1707141600000|2024-02-05 14:00:00|2217.3|2211.3|2210.8|2204.8|2219|2213|2209.3|2203.3|342
1707145200000|2024-02-05 15:00:00|2210|2204|2211.3|2205.3|2212.8|2206.8|2209|2203|367
1707148800000|2024-02-05 16:00:00|2211.5|2205.5|2208.3|2202.3|2216.3|2210.3|2207.3|2201.3|475
1707152400000|2024-02-05 17:00:00|2208|2202|2207|2201|2209.8|2203.8|2206.5|2200.5|183
1707156000000|2024-02-05 18:00:00|2207.5|2201.5|2209.5|2199|2209.8|2202.3|2206.8|2198.5|61
1707181200000|2024-02-06 01:00:00|2213.4|2207.4|2212.5|2206.5|2214|2208|2209|2203|360
1707184800000|2024-02-06 02:00:00|2212.8|2206.8|2207.3|2201.3|2214.8|2208.8|2206.5|2200.5|316
1707188400000|2024-02-06 03:00:00|2207|2201|2206.5|2200.5|2209.8|2203.8|2206.5|2200.5|178
1707192000000|2024-02-06 04:00:00|2206.8|2200.8|2210.3|2204.3|2212|2206|2206.5|2200.5|102
1707195600000|2024-02-06 05:00:00|2210.5|2204.5|2216.5|2210.5|2217.8|2211.8|2210.3|2204.3|381
1707199200000|2024-02-06 06:00:00|2216.3|2210.3|2216.3|2210.3|2216.5|2210.5|2212.5|2206.5|318
1707202800000|2024-02-06 07:00:00|2216.5|2210.5|2219.3|2213.3|2226|2220|2215|2209|349
1707206400000|2024-02-06 08:00:00|2219|2213|2221.3|2215.3|2222|2216|2214.3|2208.3|551
1707210000000|2024-02-06 09:00:00|2221.5|2215.5|2222.3|2216.3|2231.8|2225.8|2220.5|2214.5|495
1707213600000|2024-02-06 10:00:00|2222|2216|2221.5|2215.5|2227.3|2221.3|2220.3|2214.3|278
1707217200000|2024-02-06 11:00:00|2221.8|2215.8|2222.3|2216.3|2224.5|2218.5|2220.3|2214.3|185
1707220800000|2024-02-06 12:00:00|2222.5|2216.5|2224|2218|2227.8|2221.8|2221.8|2215.8|316
1707224400000|2024-02-06 13:00:00|2224.3|2218.3|2228.8|2222.8|2234.8|2228.8|2221.8|2215.8|760
1707228000000|2024-02-06 14:00:00|2229|2223|2243.5|2237.5|2244.8|2238.8|2228.8|2222.8|822
1707231600000|2024-02-06 15:00:00|2243.3|2237.3|2240|2234|2245.3|2239.3|2239.3|2233.3|462
1707235200000|2024-02-06 16:00:00|2239.8|2233.8|2234.8|2228.8|2241.5|2235.5|2231|2225|557
1707238800000|2024-02-06 17:00:00|2235|2229|2234.5|2228.5|2237.5|2231.5|2234.5|2228.5|181
1707242400000|2024-02-06 18:00:00|2234.8|2228.8|2235|2224.5|2236|2229.3|2232.3|2224.3|128
1707267600000|2024-02-07 01:00:00|2235.4|2229.4|2235.5|2229.5|2236.8|2230.8|2233.8|2227.8|293
1707271200000|2024-02-07 02:00:00|2235.3|2229.3|2232.8|2226.8|2237|2231|2232.3|2226.3|310
1707274800000|2024-02-07 03:00:00|2233|2227|2234.8|2228.8|2235.5|2229.5|2231.3|2225.3|108
1707278400000|2024-02-07 04:00:00|2234.5|2228.5|2235|2229|2235|2229|2233.5|2227.5|36
1707282000000|2024-02-07 05:00:00|2235.3|2229.3|2229.3|2223.3|2235.3|2229.3|2228|2222|157
1707285600000|2024-02-07 06:00:00|2229|2223|2229.5|2223.5|2230.3|2224.3|2227.8|2221.8|188
1707289200000|2024-02-07 07:00:00|2229.3|2223.3|2228.8|2222.8|2230.3|2224.3|2227.8|2221.8|94
1707292800000|2024-02-07 08:00:00|2229|2223|2230.3|2224.3|2232.8|2226.8|2225.5|2219.5|309
1707296400000|2024-02-07 09:00:00|2230|2224|2221.3|2215.3|2230|2224|2219.8|2213.8|310
1707300000000|2024-02-07 10:00:00|2221|2215|2218.8|2212.8|2222.3|2216.3|2217.5|2211.5|142
1707303600000|2024-02-07 11:00:00|2219|2213|2227.5|2221.5|2229.3|2223.3|2219|2213|267
1707307200000|2024-02-07 12:00:00|2227.8|2221.8|2233.8|2227.8|2237.4|2231.4|2226.3|2220.3|344
1707310800000|2024-02-07 13:00:00|2234|2228|2228.3|2222.3|2234|2228|2225.3|2219.3|444
1707314400000|2024-02-07 14:00:00|2228.5|2222.5|2226.3|2220.3|2229.5|2223.5|2223|2217|490
1707318000000|2024-02-07 15:00:00|2226.5|2220.5|2226.3|2220.3|2230.5|2224.5|2224.3|2218.3|388
1707321600000|2024-02-07 16:00:00|2226.5|2220.5|2225|2219|2230.3|2224.3|2222.8|2216.8|508
1707325200000|2024-02-07 17:00:00|2224.8|2218.8|2224|2218|2225|2219|2220.5|2214.5|160
1707328800000|2024-02-07 18:00:00|2223.8|2217.8|2226|2215.5|2227.5|2219.5|2221.8|2215.5|94
1707354000000|2024-02-08 01:00:00|2226.1|2220.1|2227|2221|2229|2223|2223.5|2217.5|242
1707357600000|2024-02-08 02:00:00|2227.3|2221.3|2228.3|2222.3|2231.3|2225.3|2227|2221|195
1707361200000|2024-02-08 03:00:00|2228|2222|2228.8|2222.8|2232.8|2226.8|2227.5|2221.5|110
1707364800000|2024-02-08 04:00:00|2228.5|2222.5|2225.5|2219.5|2228.8|2222.8|2224.8|2218.8|52
1707368400000|2024-02-08 05:00:00|2225.3|2219.3|2231.5|2225.5|2232.3|2226.3|2223|2217|171
1707372000000|2024-02-08 06:00:00|2231.3|2225.3|2230.8|2224.8|2236.8|2230.8|2229.8|2223.8|414
1707375600000|2024-02-08 07:00:00|2230.5|2224.5|2234|2228|2239|2233|2228.1|2222.1|264
1707379200000|2024-02-08 08:00:00|2233.8|2227.8|2237.5|2231.5|2245.3|2239.3|2233.8|2227.8|416
1707382800000|2024-02-08 09:00:00|2237.8|2231.8|2243.8|2237.8|2244.8|2238.8|2237.3|2231.3|307
1707386400000|2024-02-08 10:00:00|2244|2238|2249.3|2243.3|2253.3|2247.3|2243.8|2237.8|333
1707390000000|2024-02-08 11:00:00|2249|2243|2245.3|2239.3|2249|2243|2242|2236|296
1707393600000|2024-02-08 12:00:00|2245|2239|2241|2235|2246.5|2240.5|2239.8|2233.8|275
1707397200000|2024-02-08 13:00:00|2240.8|2234.8|2233.8|2227.8|2242.5|2236.5|2225|2219|594
1707400800000|2024-02-08 14:00:00|2233.5|2227.5|2230.3|2224.3|2235.5|2229.5|2222.8|2216.8|523
1707404400000|2024-02-08 15:00:00|2230.5|2224.5|2235.8|2229.8|2236|2230|2228.3|2222.3|463
1707408000000|2024-02-08 16:00:00|2236|2230|2228.3|2222.3|2236|2230|2218.8|2212.8|598
1707411600000|2024-02-08 17:00:00|2228|2222|2229.3|2223.3|2230.5|2224.5|2226.5|2220.5|190
1707415200000|2024-02-08 18:00:00|2229|2223|2228|2217.5|2229.5|2223.5|2226.8|2217.5|82
1707440400000|2024-02-09 01:00:00|2222.1|2216.1|2222.5|2216.5|2222.5|2216.5|2217.8|2211.8|225
1707444000000|2024-02-09 02:00:00|2222.3|2216.3|2222.3|2216.3|2225.8|2219.8|2221.5|2215.5|90
1707447600000|2024-02-09 03:00:00|2222|2216|2218.8|2212.8|2223.8|2217.8|2218.3|2212.3|73
1707451200000|2024-02-09 04:00:00|2218.5|2212.5|2219.8|2213.8|2220.3|2214.3|2218.3|2212.3|50
1707454800000|2024-02-09 05:00:00|2219.5|2213.5|2219|2213|2221|2215|2218.3|2212.3|66
1707458400000|2024-02-09 06:00:00|2218.8|2212.8|2217|2211|2219.5|2213.5|2216.3|2210.3|75
1707462000000|2024-02-09 07:00:00|2217.3|2211.3|2224.3|2218.3|2224.5|2218.5|2217|2211|305
1707465600000|2024-02-09 08:00:00|2224|2218|2211.3|2205.3|2224.3|2218.3|2209.8|2203.8|607
1707469200000|2024-02-09 09:00:00|2211|2205|2212.3|2206.3|2213.8|2207.8|2207.1|2201.1|267
1707472800000|2024-02-09 10:00:00|2212|2206|2214.3|2208.3|2215|2209|2208.5|2202.5|237
1707476400000|2024-02-09 11:00:00|2214.5|2208.5|2227.9|2221.9|2227.9|2221.9|2212.5|2206.5|261
1707480000000|2024-02-09 12:00:00|2228.1|2222.1|2217.3|2211.3|2228.6|2222.6|2214.8|2208.8|403
1707483600000|2024-02-09 13:00:00|2217.5|2211.5|2221.5|2215.5|2224.1|2218.1|2212.1|2206.1|884
1707487200000|2024-02-09 14:00:00|2221.3|2215.3|2218.3|2212.3|2224.8|2218.8|2215.3|2209.3|450
1707490800000|2024-02-09 15:00:00|2218|2212|2224.8|2218.8|2225.8|2219.8|2216.8|2210.8|599
1707494400000|2024-02-09 16:00:00|2225|2219|2220.5|2214.5|2230|2224|2216.5|2210.5|567
1707498000000|2024-02-09 17:00:00|2220.3|2214.3|2222|2216|2226.3|2220.3|2220.3|2214.3|191
1707501600000|2024-02-09 18:00:00|2221.8|2215.8|2222|2211.5|2223|2217|2218.8|2211.3|93
1707699600000|2024-02-12 01:00:00|2217.1|2211.1|2213|2207|2218.4|2212.4|2213|2207|124
1707703200000|2024-02-12 02:00:00|2212.8|2206.8|2209.8|2203.8|2213|2207|2209.5|2203.5|70
1707706800000|2024-02-12 03:00:00|2210.3|2204.3|2210|2204|2210.5|2204.5|2209.3|2203.3|35
1707710400000|2024-02-12 04:00:00|2210.3|2204.3|2210.5|2204.5|2213.3|2207.3|2209.8|2203.8|67
1707714000000|2024-02-12 05:00:00|2210.3|2204.3|2210|2204|2211|2205|2209.3|2203.3|50
1707717600000|2024-02-12 06:00:00|2209.8|2203.8|2210.8|2204.8|2213|2207|2209.5|2203.5|106
1707721200000|2024-02-12 07:00:00|2210.5|2204.5|2213.3|2207.3|2216.3|2210.3|2206.8|2200.8|247
1707724800000|2024-02-12 08:00:00|2213|2207|2211.3|2205.3|2225|2219|2210.8|2204.8|572
1707728400000|2024-02-12 09:00:00|2211.5|2205.5|2216.3|2210.3|2217.5|2211.5|2210.3|2204.3|320
1707732000000|2024-02-12 10:00:00|2216.5|2210.5|2216.5|2210.5|2219.5|2213.5|2211|2205|286
1707735600000|2024-02-12 11:00:00|2216.8|2210.8|2217.3|2211.3|2219.3|2213.3|2214.3|2208.3|311
1707739200000|2024-02-12 12:00:00|2217|2211|2217.8|2211.8|2221.3|2215.3|2215.8|2209.8|290
1707742800000|2024-02-12 13:00:00|2218|2212|2228.3|2222.3|2230|2224|2217|2211|417
1707746400000|2024-02-12 14:00:00|2228.5|2222.5|2234.3|2228.3|2235.3|2229.3|2225.8|2219.8|494
1707750000000|2024-02-12 15:00:00|2234.5|2228.5|2234.3|2228.3|2237|2231|2232.3|2226.3|393
1707753600000|2024-02-12 16:00:00|2234.5|2228.5|2232.5|2226.5|2234.8|2228.8|2228.8|2222.8|325
1707757200000|2024-02-12 17:00:00|2232.8|2226.8|2232.3|2226.3|2233.5|2227.5|2226.3|2220.3|171
1707760800000|2024-02-12 18:00:00|2232|2226|2235|2224.5|2236.3|2226.3|2230.5|2222.3|95
1707786000000|2024-02-13 01:00:00|2232|2226|2240|2234|2240.5|2234.5|2231.9|2225.9|117
1707789600000|2024-02-13 02:00:00|2240.3|2234.3|2242.8|2236.8|2243|2237|2239.3|2233.3|74
1707793200000|2024-02-13 03:00:00|2242.5|2236.5|2243.8|2237.8|2243.8|2237.8|2241.5|2235.5|61
1707796800000|2024-02-13 04:00:00|2244|2238|2244.3|2238.3|2245.5|2239.5|2243.3|2237.3|51
1707800400000|2024-02-13 05:00:00|2244.5|2238.5|2244|2238|2246|2240|2243.3|2237.3|64
1707804000000|2024-02-13 06:00:00|2244.3|2238.3|2244|2238|2246.5|2240.5|2242.5|2236.5|116
1707807600000|2024-02-13 07:00:00|2244.3|2238.3|2244.5|2238.5|2248.8|2242.8|2242.8|2236.8|178
1707811200000|2024-02-13 08:00:00|2244.8|2238.8|2244.3|2238.3|2253.3|2247.3|2241.3|2235.3|379
1707814800000|2024-02-13 09:00:00|2244.5|2238.5|2239|2233|2245|2239|2237.8|2231.8|304
1707818400000|2024-02-13 10:00:00|2239.3|2233.3|2240|2234|2243.8|2237.8|2237.8|2231.8|170
1707822000000|2024-02-13 11:00:00|2240.3|2234.3|2237.3|2231.3|2243|2237|2235.8|2229.8|166
1707825600000|2024-02-13 12:00:00|2237.5|2231.5|2236.4|2230.4|2241.8|2235.8|2233.8|2227.8|284
1707829200000|2024-02-13 13:00:00|2236.1|2230.1|2220|2214|2238.5|2232.5|2219.5|2213.5|934
1707832800000|2024-02-13 14:00:00|2220.3|2214.3|2221.3|2215.3|2226.5|2220.5|2218.3|2212.3|651
1707836400000|2024-02-13 15:00:00|2221.8|2215.8|2224.5|2218.5|2225|2219|2219.8|2213.8|366
1707840000000|2024-02-13 16:00:00|2224.3|2218.3|2225.8|2219.8|2229.8|2223.8|2224|2218|415
1707843600000|2024-02-13 17:00:00|2226|2220|2225|2219|2226.8|2220.8|2224.5|2218.5|128
1707847200000|2024-02-13 18:00:00|2224.8|2218.8|2223.8|2213.3|2225.4|2219.4|2222.5|2213.3|78
1707872400000|2024-02-14 01:00:00|2225.1|2219.1|2219|2213|2226.4|2220.4|2218.3|2212.3|274
1707876000000|2024-02-14 02:00:00|2218.8|2212.8|2220.3|2214.3|2222|2216|2218.3|2212.3|93
1707879600000|2024-02-14 03:00:00|2219.5|2213.5|2219|2213|2220.3|2214.3|2218.3|2212.3|48
1707883200000|2024-02-14 04:00:00|2218.8|2212.8|2218|2212|2219.3|2213.3|2217.5|2211.5|41
1707886800000|2024-02-14 05:00:00|2218.3|2212.3|2216.8|2210.8|2219|2213|2215.3|2209.3|96
1707890400000|2024-02-14 06:00:00|2216.5|2210.5|2216|2210|2220|2214|2216|2210|139
1707894000000|2024-02-14 07:00:00|2216.3|2210.3|2216|2210|2218.5|2212.5|2214.3|2208.3|217
1707897600000|2024-02-14 08:00:00|2215.8|2209.8|2216.3|2210.3|2216.9|2210.9|2211.3|2205.3|317
1707901200000|2024-02-14 09:00:00|2216|2210|2214.3|2208.3|2220|2214|2214.3|2208.3|290
1707904800000|2024-02-14 10:00:00|2214|2208|2220.5|2214.5|2220.8|2214.8|2210.8|2204.8|228
1707908400000|2024-02-14 11:00:00|2220.3|2214.3|2220.5|2214.5|2221.5|2215.5|2214.3|2208.3|254
1707912000000|2024-02-14 12:00:00|2220.8|2214.8|2224.5|2218.5|2226|2220|2218.8|2212.8|265
1707915600000|2024-02-14 13:00:00|2224.6|2218.6|2234.3|2228.3|2236.8|2230.8|2222.1|2216.1|619
1707919200000|2024-02-14 14:00:00|2234.5|2228.5|2245.8|2239.8|2247.3|2241.3|2232.5|2226.5|511
1707922800000|2024-02-14 15:00:00|2245.5|2239.5|2241.3|2235.3|2246.3|2240.3|2239.5|2233.5|510
1707926400000|2024-02-14 16:00:00|2241|2235|2240.5|2234.5|2247.8|2241.8|2237|2231|499
1707930000000|2024-02-14 17:00:00|2240.3|2234.3|2240|2234|2240.8|2234.8|2237.8|2231.8|95
1707933600000|2024-02-14 18:00:00|2240.3|2234.3|2243|2232.5|2243|2235.8|2239.3|2231.8|89
1707958800000|2024-02-15 01:00:00|2245|2239|2238.3|2232.3|2245.9|2239.9|2238.3|2232.3|161
1707962400000|2024-02-15 02:00:00|2238|2232|2242.3|2236.3|2245|2239|2237.8|2231.8|137
1707966000000|2024-02-15 03:00:00|2242.5|2236.5|2239|2233|2243|2237|2239|2233|63
1707969600000|2024-02-15 04:00:00|2238.8|2232.8|2241.5|2235.5|2241.5|2235.5|2238.8|2232.8|36
1707973200000|2024-02-15 05:00:00|2241.3|2235.3|2244|2238|2244.8|2238.8|2240.5|2234.5|79
1707976800000|2024-02-15 06:00:00|2244.3|2238.3|2243|2237|2245.8|2239.8|2243|2237|80
1707980400000|2024-02-15 07:00:00|2242.5|2236.5|2243.3|2237.3|2246.1|2240.1|2241|2235|206
1707984000000|2024-02-15 08:00:00|2243|2237|2241.3|2235.3|2247.5|2241.5|2239.8|2233.8|342
1707987600000|2024-02-15 09:00:00|2241.5|2235.5|2226.3|2220.3|2242|2236|2226|2220|355
1707991200000|2024-02-15 10:00:00|2225.8|2219.8|2227.8|2221.8|2232.3|2226.3|2225.8|2219.8|266
1707994800000|2024-02-15 11:00:00|2228|2222|2229.3|2223.3|2231|2225|2224.3|2218.3|293
1707998400000|2024-02-15 12:00:00|2229|2223|2227.3|2221.3|2231|2225|2226.3|2220.3|305
1708002000000|2024-02-15 13:00:00|2226.8|2220.8|2232.3|2226.3|2235.3|2229.3|2225.3|2219.3|563
1708005600000|2024-02-15 14:00:00|2232.4|2226.4|2232.5|2226.5|2236.8|2230.8|2230.8|2224.8|543
1708009200000|2024-02-15 15:00:00|2232.8|2226.8|2226.3|2220.3|2234.8|2228.8|2226.1|2220.1|540
1708012800000|2024-02-15 16:00:00|2226.1|2220.1|2227.5|2221.5|2230|2224|2220.8|2214.8|484
1708016400000|2024-02-15 17:00:00|2227.3|2221.3|2227|2221|2229.3|2223.3|2226.5|2220.5|140
1708020000000|2024-02-15 18:00:00|2226.8|2220.8|2231.3|2220.8|2231.5|2223.5|2226.5|2220.3|95
1708045200000|2024-02-16 01:00:00|2226.1|2220.1|2231.8|2225.8|2231.8|2225.8|2223.5|2217.5|192
1708048800000|2024-02-16 02:00:00|2231.5|2225.5|2225.5|2219.5|2231.5|2225.5|2225.5|2219.5|89
1708052400000|2024-02-16 03:00:00|2225.3|2219.3|2225|2219|2227|2221|2222|2216|113
1708056000000|2024-02-16 04:00:00|2224.8|2218.8|2230|2224|2230|2224|2224|2218|91
1708059600000|2024-02-16 05:00:00|2230.3|2224.3|2228.3|2222.3|2231.8|2225.8|2228.3|2222.3|83
1708063200000|2024-02-16 06:00:00|2228.5|2222.5|2226|2220|2229.5|2223.5|2225.8|2219.8|117
1708066800000|2024-02-16 07:00:00|2225.8|2219.8|2229|2223|2235.3|2229.3|2223.3|2217.3|387
1708070400000|2024-02-16 08:00:00|2229.3|2223.3|2222.8|2216.8|2231.8|2225.8|2221.3|2215.3|589
1708074000000|2024-02-16 09:00:00|2223|2217|2231.5|2225.5|2235.8|2229.8|2223|2217|389
1708077600000|2024-02-16 10:00:00|2231.3|2225.3|2227.5|2221.5|2231.3|2225.3|2226.3|2220.3|141
1708081200000|2024-02-16 11:00:00|2227.3|2221.3|2237.8|2231.8|2239|2233|2227.3|2221.3|195
1708084800000|2024-02-16 12:00:00|2237.5|2231.5|2235.6|2229.6|2240.8|2234.8|2231.8|2225.8|425
1708088400000|2024-02-16 13:00:00|2235.3|2229.3|2239.8|2233.8|2241|2235|2232.8|2226.8|638
1708092000000|2024-02-16 14:00:00|2240|2234|2224.8|2218.8|2241.5|2235.5|2222|2216|805
1708095600000|2024-02-16 15:00:00|2224.3|2218.3|2225|2219|2228|2222|2216.8|2210.8|807
1708099200000|2024-02-16 16:00:00|2225.3|2219.3|2221.8|2215.8|2227.3|2221.3|2219.5|2213.5|491
1708102800000|2024-02-16 17:00:00|2221.5|2215.5|2222.3|2216.3|2225|2219|2221.5|2215.5|189
1708106400000|2024-02-16 18:00:00|2222|2216|2221.5|2211|2223|2216|2219|2211|112
1708304400000|2024-02-19 01:00:00|2221.8|2215.8|2224|2218|2232.3|2226.3|2219.9|2213.9|750
1708308000000|2024-02-19 02:00:00|2223.8|2217.8|2215|2209|2225|2219|2214.3|2208.3|355
1708311600000|2024-02-19 03:00:00|2214.8|2208.8|2215.5|2209.5|2216.8|2210.8|2214|2208|150
1708315200000|2024-02-19 04:00:00|2215.3|2209.3|2217.3|2211.3|2217.3|2211.3|2214.3|2208.3|65
1708318800000|2024-02-19 05:00:00|2217.5|2211.5|2216|2210|2217.5|2211.5|2214.8|2208.8|133
1708322400000|2024-02-19 06:00:00|2215.8|2209.8|2215.5|2209.5|2217|2211|2214.8|2208.8|145
1708326000000|2024-02-19 07:00:00|2215.4|2209.4|2212.4|2206.4|2217.3|2211.3|2209.8|2203.8|174
1708329600000|2024-02-19 08:00:00|2212.5|2206.5|2207.5|2201.5|2213.8|2207.8|2205|2199|449
1708333200000|2024-02-19 09:00:00|2207.6|2201.6|2207.4|2201.4|2209.6|2203.6|2204.8|2198.8|315
1708336800000|2024-02-19 10:00:00|2207.5|2201.5|2205.6|2199.6|2208.1|2202.1|2205.1|2199.1|197
1708340400000|2024-02-19 11:00:00|2205.5|2199.5|2213.8|2207.8|2214.4|2208.4|2205.3|2199.3|220
1708344000000|2024-02-19 12:00:00|2214|2208|2210.8|2204.8|2217.1|2211.1|2210.5|2204.5|399
1708347600000|2024-02-19 13:00:00|2210.5|2204.5|2208.5|2202.5|2213|2207|2207.3|2201.3|415
1708351200000|2024-02-19 14:00:00|2208.4|2202.4|2200.3|2194.3|2210.1|2204.1|2200.1|2194.1|481
1708354800000|2024-02-19 15:00:00|2199.9|2193.9|2196.9|2190.9|2201|2195|2195.3|2189.3|343
1708358400000|2024-02-19 16:00:00|2196.8|2190.8|2201.3|2195.3|2201.8|2195.8|2196.3|2190.3|394
1708362000000|2024-02-19 17:00:00|2202|2196|2202|2196|2204.1|2198.1|2201.3|2195.3|98
1708365600000|2024-02-19 18:00:00|2201.8|2195.8|2203.8|2193.3|2204.3|2197.3|2200.8|2193|79
1708390800000|2024-02-20 01:00:00|2198.5|2192.5|2197|2191|2200.5|2194.5|2196|2190|430
1708394400000|2024-02-20 02:00:00|2196.8|2190.8|2194.8|2188.8|2198.5|2192.5|2194.3|2188.3|172
1708398000000|2024-02-20 03:00:00|2194.5|2188.5|2195.5|2189.5|2195.5|2189.5|2192.3|2186.3|100
1708401600000|2024-02-20 04:00:00|2195.3|2189.3|2192.5|2186.5|2195.3|2189.3|2192.3|2186.3|74
1708405200000|2024-02-20 05:00:00|2192.8|2186.8|2192.5|2186.5|2194.3|2188.3|2190.3|2184.3|215
1708408800000|2024-02-20 06:00:00|2192.3|2186.3|2192|2186|2192.8|2186.8|2189.9|2183.9|256
1708412400000|2024-02-20 07:00:00|2191.8|2185.8|2190.9|2184.9|2194.1|2188.1|2190|2184|252
1708416000000|2024-02-20 08:00:00|2191|2185|2185.3|2179.3|2192|2186|2184|2178|435
1708419600000|2024-02-20 09:00:00|2185|2179|2187.8|2181.8|2189.8|2183.8|2183.3|2177.3|320
1708423200000|2024-02-20 10:00:00|2187.5|2181.5|2188.3|2182.3|2189.5|2183.5|2185.3|2179.3|188
1708426800000|2024-02-20 11:00:00|2188|2182|2184.8|2178.8|2188|2182|2184|2178|158
1708430400000|2024-02-20 12:00:00|2184.5|2178.5|2187.3|2181.3|2187.8|2181.8|2184.3|2178.3|236
1708434000000|2024-02-20 13:00:00|2187.5|2181.5|2197.3|2191.3|2198.3|2192.3|2186.1|2180.1|656
1708437600000|2024-02-20 14:00:00|2197|2191|2188.8|2182.8|2197.3|2191.3|2188.8|2182.8|754
1708441200000|2024-02-20 15:00:00|2189|2183|2190.8|2184.8|2191.3|2185.3|2188.3|2182.3|309
1708444800000|2024-02-20 16:00:00|2190.5|2184.5|2237.5|2231.5|2239|2233|2187.5|2181.5|1047
1708448400000|2024-02-20 17:00:00|2237.8|2231.8|2228.8|2222.8|2237.8|2231.8|2225.8|2219.8|419
1708452000000|2024-02-20 18:00:00|2229|2223|2229|2218.5|2229.3|2223|2224|2217.8|208
1708477200000|2024-02-21 01:00:00|2227.4|2221.4|2249.3|2243.3|2250|2244|2226.9|2220.9|679
1708480800000|2024-02-21 02:00:00|2249|2243|2253|2247|2255.8|2249.8|2245|2239|553
1708484400000|2024-02-21 03:00:00|2252.8|2246.8|2258.3|2252.3|2260.3|2254.3|2252|2246|424
1708488000000|2024-02-21 04:00:00|2258.5|2252.5|2263.5|2257.5|2265.5|2259.5|2258.5|2252.5|235
1708491600000|2024-02-21 05:00:00|2263.8|2257.8|2253.5|2247.5|2264|2258|2252|2246|397
1708495200000|2024-02-21 06:00:00|2253.8|2247.8|2253.8|2247.8|2256.5|2250.5|2250.5|2244.5|459
1708498800000|2024-02-21 07:00:00|2253.5|2247.5|2253.8|2247.8|2258.3|2252.3|2252|2246|365
1708502400000|2024-02-21 08:00:00|2253.3|2247.3|2262|2256|2269|2263|2252|2246|717
1708506000000|2024-02-21 09:00:00|2261.8|2255.8|2257|2251|2266|2260|2253.8|2247.8|527
1708509600000|2024-02-21 10:00:00|2257.3|2251.3|2256.3|2250.3|2258.5|2252.5|2250|2244|447
1708513200000|2024-02-21 11:00:00|2256|2250|2250.5|2244.5|2256.3|2250.3|2249.8|2243.8|99
1708516800000|2024-02-21 12:00:00|2249.3|2243.3|2254|2248|2254.8|2248.8|2249.3|2243.3|386
1708520400000|2024-02-21 13:00:00|2254.3|2248.3|2250.3|2244.3|2256.3|2250.3|2249.3|2243.3|581
1708524000000|2024-02-21 14:00:00|2250.5|2244.5|2242|2236|2253.8|2247.8|2241.3|2235.3|633
1708527600000|2024-02-21 15:00:00|2241.8|2235.8|2230|2224|2242.3|2236.3|2228.5|2222.5|842
1708531200000|2024-02-21 16:00:00|2229.8|2223.8|2229.5|2223.5|2233.5|2227.5|2219.8|2213.8|648
1708534800000|2024-02-21 17:00:00|2229.8|2223.8|2229.3|2223.3|2230.8|2224.8|2227.3|2221.3|160
1708538400000|2024-02-21 18:00:00|2229.5|2223.5|2225.5|2215|2230.8|2224.8|2221.3|2214.5|215
1708563600000|2024-02-22 01:00:00|2226.1|2220.1|2220.3|2214.3|2226.8|2220.8|2218.5|2212.5|491
1708567200000|2024-02-22 02:00:00|2220|2214|2218.8|2212.8|2220.3|2214.3|2214.3|2208.3|207
1708570800000|2024-02-22 03:00:00|2219.3|2213.3|2220|2214|2222.3|2216.3|2215.3|2209.3|197
1708574400000|2024-02-22 04:00:00|2219.8|2213.8|2220|2214|2220.8|2214.8|2219|2213|57
1708578000000|2024-02-22 05:00:00|2219.8|2213.8|2218.5|2212.5|2221.5|2215.5|2217.5|2211.5|202
1708581600000|2024-02-22 06:00:00|2218.8|2212.8|2230.5|2224.5|2231.8|2225.8|2216|2210|495
1708585200000|2024-02-22 07:00:00|2230.3|2224.3|2231.3|2225.3|2237.8|2231.8|2230|2224|375
1708588800000|2024-02-22 08:00:00|2231.5|2225.5|2222.8|2216.8|2231.8|2225.8|2219.5|2213.5|619
1708592400000|2024-02-22 09:00:00|2223|2217|2223.3|2217.3|2224.8|2218.8|2216.3|2210.3|362
1708596000000|2024-02-22 10:00:00|2223|2217|2219.5|2213.5|2223.5|2217.5|2217.3|2211.3|204
1708599600000|2024-02-22 11:00:00|2219.3|2213.3|2217.8|2211.8|2220.8|2214.8|2216.8|2210.8|183
1708603200000|2024-02-22 12:00:00|2218|2212|2225|2219|2227.8|2221.8|2216|2210|453
1708606800000|2024-02-22 13:00:00|2224.8|2218.8|2199.5|2193.5|2225|2219|2196.3|2190.3|809
1708610400000|2024-02-22 14:00:00|2199.3|2193.3|2199.5|2193.5|2204.5|2198.5|2193.8|2187.8|648
1708614000000|2024-02-22 15:00:00|2199.3|2193.3|2198.8|2192.8|2200|2194|2191|2185|495
1708617600000|2024-02-22 16:00:00|2199|2193|2198.8|2192.8|2204.5|2198.5|2197|2191|509
1708621200000|2024-02-22 17:00:00|2198.5|2192.5|2203.3|2197.3|2204.3|2198.3|2198.5|2192.5|134
1708624800000|2024-02-22 18:00:00|2203|2197|2205.8|2195.3|2207|2200.3|2202.8|2195.3|100
1708650000000|2024-02-23 01:00:00|2205.6|2199.6|2212.5|2206.5|2214|2208|2203.8|2197.8|300
1708653600000|2024-02-23 02:00:00|2212.3|2206.3|2214.8|2208.8|2216.5|2210.5|2212|2206|228
1708657200000|2024-02-23 03:00:00|2214.5|2208.5|2208.3|2202.3|2214.5|2208.5|2207.5|2201.5|195
1708660800000|2024-02-23 04:00:00|2208.5|2202.5|2208.3|2202.3|2209.3|2203.3|2207.8|2201.8|40
1708664400000|2024-02-23 05:00:00|2208.5|2202.5|2208.5|2202.5|2210|2204|2206.5|2200.5|124
1708668000000|2024-02-23 06:00:00|2208.8|2202.8|2210.3|2204.3|2211.3|2205.3|2208|2202|157
1708671600000|2024-02-23 07:00:00|2210.5|2204.5|2209.4|2203.4|2212.8|2206.8|2208.8|2202.8|204
1708675200000|2024-02-23 08:00:00|2209.8|2203.8|2195.5|2189.5|2211|2205|2194.3|2188.3|497
1708678800000|2024-02-23 09:00:00|2195.3|2189.3|2190|2184|2195.8|2189.8|2186.3|2180.3|493
1708682400000|2024-02-23 10:00:00|2189.8|2183.8|2189|2183|2192.3|2186.3|2187.3|2181.3|211
1708686000000|2024-02-23 11:00:00|2189.3|2183.3|2188.8|2182.8|2191.5|2185.5|2187.3|2181.3|222
1708689600000|2024-02-23 12:00:00|2189|2183|2198.9|2192.9|2199.4|2193.4|2188.3|2182.3|376
1708693200000|2024-02-23 13:00:00|2199.1|2193.1|2206.8|2200.8|2207.3|2201.3|2196.3|2190.3|565
1708696800000|2024-02-23 14:00:00|2207|2201|2181.3|2175.3|2207|2201|2180|2174|1048
1708700400000|2024-02-23 15:00:00|2181.5|2175.5|2179.8|2173.8|2186.3|2180.3|2179.3|2173.3|460
1708704000000|2024-02-23 16:00:00|2180|2174|2186.5|2180.5|2187.3|2181.3|2179.8|2173.8|425
1708707600000|2024-02-23 17:00:00|2186.3|2180.3|2189.3|2183.3|2189.8|2183.8|2186|2180|91
1708711200000|2024-02-23 18:00:00|2189|2183|2188.8|2178.3|2189.3|2183.3|2184.4|2177.3|108
1708909200000|2024-02-26 01:00:00|2185.6|2179.6|2185.5|2179.5|2192|2186|2184.1|2178.1|482
1708912800000|2024-02-26 02:00:00|2185.3|2179.3|2187.5|2181.5|2188.5|2182.5|2184.8|2178.8|189
1708916400000|2024-02-26 03:00:00|2187.8|2181.8|2189.5|2183.5|2190.3|2184.3|2186.3|2180.3|150
1708920000000|2024-02-26 04:00:00|2189.3|2183.3|2188.8|2182.8|2189.5|2183.5|2187.5|2181.5|45
1708923600000|2024-02-26 05:00:00|2189|2183|2194.3|2188.3|2195.3|2189.3|2188.3|2182.3|166
1708927200000|2024-02-26 06:00:00|2194|2188|2191.5|2185.5|2194.3|2188.3|2188.8|2182.8|221
1708930800000|2024-02-26 07:00:00|2191.8|2185.8|2185.5|2179.5|2195|2189|2185.5|2179.5|201
1708934400000|2024-02-26 08:00:00|2184.5|2178.5|2185.8|2179.8|2187.5|2181.5|2178.3|2172.3|386
1708938000000|2024-02-26 09:00:00|2185.5|2179.5|2184|2178|2185.8|2179.8|2180|2174|193
1708941600000|2024-02-26 10:00:00|2184.3|2178.3|2187.3|2181.3|2194.3|2188.3|2184.3|2178.3|302
1708945200000|2024-02-26 11:00:00|2187|2181|2191.3|2185.3|2191.3|2185.3|2185.8|2179.8|149
1708948800000|2024-02-26 12:00:00|2191.5|2185.5|2189.3|2183.3|2193.5|2187.5|2188|2182|180
1708952400000|2024-02-26 13:00:00|2189.5|2183.5|2194.8|2188.8|2197.5|2191.5|2189.5|2183.5|440
1708956000000|2024-02-26 14:00:00|2194.5|2188.5|2192.5|2186.5|2197.5|2191.5|2190.3|2184.3|347
1708959600000|2024-02-26 15:00:00|2192.8|2186.8|2187.3|2181.3|2192.8|2186.8|2186.8|2180.8|277
1708963200000|2024-02-26 16:00:00|2187|2181|2188|2182|2189|2183|2182.3|2176.3|323
1708966800000|2024-02-26 17:00:00|2187.8|2181.8|2190.3|2184.3|2192.8|2186.8|2187.5|2181.5|145
1708970400000|2024-02-26 18:00:00|2190|2184|2188.3|2177.8|2190.8|2184.8|2186.3|2176.8|72
1708995600000|2024-02-27 01:00:00|2191.8|2185.8|2197.3|2191.3|2200.8|2194.8|2190.4|2184.4|844
1708999200000|2024-02-27 02:00:00|2197.5|2191.5|2194|2188|2201.3|2195.3|2194|2188|252
1709002800000|2024-02-27 03:00:00|2193.8|2187.8|2192.3|2186.3|2194.8|2188.8|2192.3|2186.3|93
1709006400000|2024-02-27 04:00:00|2192|2186|2194|2188|2194|2188|2191.5|2185.5|49
1709010000000|2024-02-27 05:00:00|2193.8|2187.8|2195.8|2189.8|2196.3|2190.3|2193|2187|99
1709013600000|2024-02-27 06:00:00|2195.5|2189.5|2199.5|2193.5|2202.8|2196.8|2195.3|2189.3|214
1709017200000|2024-02-27 07:00:00|2199.8|2193.8|2199.8|2193.8|2206.5|2200.5|2199|2193|272
1709020800000|2024-02-27 08:00:00|2201|2195|2199|2193|2203.5|2197.5|2198|2192|312
1709024400000|2024-02-27 09:00:00|2198.8|2192.8|2205.3|2199.3|2209.4|2203.4|2198.3|2192.3|325
1709028000000|2024-02-27 10:00:00|2205.5|2199.5|2201|2195|2206.3|2200.3|2200.3|2194.3|225
1709031600000|2024-02-27 11:00:00|2200.8|2194.8|2199.8|2193.8|2205|2199|2198.3|2192.3|192
1709035200000|2024-02-27 12:00:00|2200|2194|2200.9|2194.9|2204.5|2198.5|2198.3|2192.3|252
1709038800000|2024-02-27 13:00:00|2201|2195|2197.3|2191.3|2202.9|2196.9|2194.5|2188.5|374
1709042400000|2024-02-27 14:00:00|2196.8|2190.8|2192.8|2186.8|2197.8|2191.8|2192.3|2186.3|310
1709046000000|2024-02-27 15:00:00|2193|2187|2193.3|2187.3|2195|2189|2190|2184|249
1709049600000|2024-02-27 16:00:00|2193|2187|2200.5|2194.5|2200.5|2194.5|2191.8|2185.8|294
1709053200000|2024-02-27 17:00:00|2200.3|2194.3|2205.5|2199.5|2205.5|2199.5|2199.3|2193.3|127
1709056800000|2024-02-27 18:00:00|2205.3|2199.3|2206.3|2195.8|2208.8|2202.8|2203.3|2195.5|126
1709082000000|2024-02-28 01:00:00|2200.1|2194.1|2200|2194|2201.5|2195.5|2193.3|2187.3|376
1709085600000|2024-02-28 02:00:00|2200.3|2194.3|2194.5|2188.5|2201.5|2195.5|2193.8|2187.8|351
1709089200000|2024-02-28 03:00:00|2194.3|2188.3|2192.3|2186.3|2194.3|2188.3|2190.5|2184.5|150
1709092800000|2024-02-28 04:00:00|2192.5|2186.5|2190.5|2184.5|2192.5|2186.5|2189.5|2183.5|44
1709096400000|2024-02-28 05:00:00|2190.8|2184.8|2191.3|2185.3|2193|2187|2190.3|2184.3|241
1709100000000|2024-02-28 06:00:00|2191|2185|2190|2184|2192.3|2186.3|2189.3|2183.3|254
1709103600000|2024-02-28 07:00:00|2189.8|2183.8|2190|2184|2192|2186|2189.1|2183.1|170
1709107200000|2024-02-28 08:00:00|2189.6|2183.6|2188|2182|2192.8|2186.8|2185.3|2179.3|330
1709110800000|2024-02-28 09:00:00|2188.3|2182.3|2186.5|2180.5|2188.3|2182.3|2184|2178|169
1709114400000|2024-02-28 10:00:00|2186.3|2180.3|2185.8|2179.8|2187.8|2181.8|2185.8|2179.8|76
1709118000000|2024-02-28 11:00:00|2186|2180|2188.5|2182.5|2188.8|2182.8|2184.8|2178.8|114
1709121600000|2024-02-28 12:00:00|2188.3|2182.3|2183.8|2177.8|2188.5|2182.5|2183.5|2177.5|182
1709125200000|2024-02-28 13:00:00|2184|2178|2186.8|2180.8|2188.8|2182.8|2182|2176|450
1709128800000|2024-02-28 14:00:00|2186.5|2180.5|2182.3|2176.3|2189|2183|2180.8|2174.8|274
1709132400000|2024-02-28 15:00:00|2182.8|2176.8|2185.8|2179.8|2186.8|2180.8|2180|2174|242
1709136000000|2024-02-28 16:00:00|2186|2180|2194.8|2188.8|2195.3|2189.3|2180.8|2174.8|509
1709139600000|2024-02-28 17:00:00|2194.5|2188.5|2199|2193|2199.5|2193.5|2193.8|2187.8|129
1709143200000|2024-02-28 18:00:00|2199.3|2193.3|2197.3|2186.8|2199.3|2193.3|2196|2186|101
1709168400000|2024-02-29 01:00:00|2191.6|2185.6|2197|2191|2197|2191|2190.3|2184.3|382
1709172000000|2024-02-29 02:00:00|2197.3|2191.3|2199|2193|2203.8|2197.8|2196.5|2190.5|264
1709175600000|2024-02-29 03:00:00|2198.8|2192.8|2198.3|2192.3|2200.5|2194.5|2196.5|2190.5|230
1709179200000|2024-02-29 04:00:00|2197.8|2191.8|2197|2191|2197.8|2191.8|2196|2190|33
1709182800000|2024-02-29 05:00:00|2197.3|2191.3|2201.3|2195.3|2202.8|2196.8|2196|2190|230
1709186400000|2024-02-29 06:00:00|2201.5|2195.5|2204.3|2198.3|2206.8|2200.8|2198.8|2192.8|286
1709190000000|2024-02-29 07:00:00|2204|2198|2206.3|2200.3|2210.8|2204.8|2201.8|2195.8|287
1709193600000|2024-02-29 08:00:00|2206.5|2200.5|2210.3|2204.3|2210.5|2204.5|2198.8|2192.8|397
1709197200000|2024-02-29 09:00:00|2210|2204|2208.3|2202.3|2214.5|2208.5|2203.8|2197.8|367
1709200800000|2024-02-29 10:00:00|2208|2202|2207.5|2201.5|2209.8|2203.8|2206|2200|187
1709204400000|2024-02-29 11:00:00|2207.8|2201.8|2210|2204|2211.3|2205.3|2206.8|2200.8|188
1709208000000|2024-02-29 12:00:00|2210.3|2204.3|2210.5|2204.5|2214.5|2208.5|2209.8|2203.8|278
1709211600000|2024-02-29 13:00:00|2210.8|2204.8|2219.8|2213.8|2222.3|2216.3|2210.8|2204.8|874
1709215200000|2024-02-29 14:00:00|2220|2214|2222.5|2216.5|2224.8|2218.8|2214.8|2208.8|402
1709218800000|2024-02-29 15:00:00|2222.8|2216.8|2225.8|2219.8|2229.5|2223.5|2220.3|2214.3|516
1709222400000|2024-02-29 16:00:00|2225.5|2219.5|2228.3|2222.3|2233.5|2227.5|2224.3|2218.3|514
1709226000000|2024-02-29 17:00:00|2228.5|2222.5|2226.3|2220.3|2230.3|2224.3|2224.5|2218.5|168
1709229600000|2024-02-29 18:00:00|2226.5|2220.5|2229.5|2219|2229.8|2222.1|2225.8|2218.5|74
1709254800000|2024-03-01 01:00:00|2227.9|2221.9|2222.5|2216.5|2227.9|2221.9|2220.3|2214.3|328
1709258400000|2024-03-01 02:00:00|2222.3|2216.3|2223.8|2217.8|2225.8|2219.8|2221.5|2215.5|159
1709262000000|2024-03-01 03:00:00|2223.5|2217.5|2221|2215|2226|2220|2221|2215|102
1709265600000|2024-03-01 04:00:00|2220.8|2214.8|2221|2215|2222.5|2216.5|2220.8|2214.8|31
1709269200000|2024-03-01 05:00:00|2220.8|2214.8|2219.5|2213.5|2221.8|2215.8|2219.3|2213.3|117
1709272800000|2024-03-01 06:00:00|2219.8|2213.8|2219.5|2213.5|2222.3|2216.3|2219|2213|163
1709276400000|2024-03-01 07:00:00|2219.3|2213.3|2219.6|2213.6|2219.9|2213.9|2216.3|2210.3|244
1709280000000|2024-03-01 08:00:00|2219.4|2213.4|2213|2207|2219.4|2213.4|2210.5|2204.5|531
1709283600000|2024-03-01 09:00:00|2213.3|2207.3|2222.8|2216.8|2223.3|2217.3|2213.3|2207.3|446
1709287200000|2024-03-01 10:00:00|2222.5|2216.5|2227.3|2221.3|2232.1|2226.1|2222.5|2216.5|407
1709290800000|2024-03-01 11:00:00|2227|2221|2227.8|2221.8|2229.5|2223.5|2223|2217|247
1709294400000|2024-03-01 12:00:00|2227.5|2221.5|2226.8|2220.8|2232.8|2226.8|2225.8|2219.8|277
1709298000000|2024-03-01 13:00:00|2226.9|2220.9|2223.5|2217.5|2228|2222|2222.3|2216.3|378
1709301600000|2024-03-01 14:00:00|2223.3|2217.3|2230.8|2224.8|2230.8|2224.8|2222.3|2216.3|419
1709305200000|2024-03-01 15:00:00|2231|2225|2235.8|2229.8|2237.8|2231.8|2230.3|2224.3|364
1709308800000|2024-03-01 16:00:00|2236|2230|2240.8|2234.8|2251.8|2245.8|2235.8|2229.8|471
1709312400000|2024-03-01 17:00:00|2241|2235|2241.5|2235.5|2242.8|2236.8|2238.8|2232.8|158
1709316000000|2024-03-01 18:00:00|2241.3|2235.3|2242.3|2231.8|2243.3|2236.8|2239|2231.8|93
1709514000000|2024-03-04 01:00:00|2240.1|2234.1|2233.5|2227.5|2240.1|2234.1|2231.3|2225.3|444
1709517600000|2024-03-04 02:00:00|2233.8|2227.8|2233.8|2227.8|2235.3|2229.3|2230.3|2224.3|240
1709521200000|2024-03-04 03:00:00|2233.5|2227.5|2232.3|2226.3|2234.5|2228.5|2232|2226|93
1709524800000|2024-03-04 04:00:00|2232.5|2226.5|2231.3|2225.3|2233.3|2227.3|2230.3|2224.3|57
1709528400000|2024-03-04 05:00:00|2231|2225|2232.5|2226.5|2232.8|2226.8|2229.3|2223.3|176
1709532000000|2024-03-04 06:00:00|2232.8|2226.8|2235|2229|2235.8|2229.8|2231.8|2225.8|231
1709535600000|2024-03-04 07:00:00|2234.8|2228.8|2241.3|2235.3|2242.1|2236.1|2230.5|2224.5|288
1709539200000|2024-03-04 08:00:00|2241.8|2235.8|2238.3|2232.3|2244.8|2238.8|2236.3|2230.3|306
1709542800000|2024-03-04 09:00:00|2238.5|2232.5|2239|2233|2241.1|2235.1|2235.3|2229.3|372
1709546400000|2024-03-04 10:00:00|2239.3|2233.3|2235.3|2229.3|2239.3|2233.3|2234.3|2228.3|251
1709550000000|2024-03-04 11:00:00|2235.5|2229.5|2231.3|2225.3|2237.3|2231.3|2229.5|2223.5|187
1709553600000|2024-03-04 12:00:00|2231.5|2225.5|2227|2221|2231.8|2225.8|2226.8|2220.8|203
1709557200000|2024-03-04 13:00:00|2226.8|2220.8|2229.8|2223.8|2231.3|2225.3|2222|2216|552
1709560800000|2024-03-04 14:00:00|2230|2224|2230|2224|2231.8|2225.8|2225.8|2219.8|400
1709564400000|2024-03-04 15:00:00|2230.3|2224.3|2228.8|2222.8|2234.5|2228.5|2228.8|2222.8|329
1709568000000|2024-03-04 16:00:00|2229|2223|2238.5|2232.5|2240|2234|2229|2223|337
1709571600000|2024-03-04 17:00:00|2238.8|2232.8|2238|2232|2239|2233|2236.3|2230.3|183
1709575200000|2024-03-04 18:00:00|2237.8|2231.8|2241.5|2231|2242|2233.5|2235.3|2229.3|89
1709600400000|2024-03-05 01:00:00|2238.1|2232.1|2236.3|2230.3|2241.8|2235.8|2233.8|2227.8|384
1709604000000|2024-03-05 02:00:00|2236|2230|2234.5|2228.5|2236.3|2230.3|2230.3|2224.3|182
1709607600000|2024-03-05 03:00:00|2234.3|2228.3|2230.8|2224.8|2234.3|2228.3|2230.5|2224.5|105
1709611200000|2024-03-05 04:00:00|2230.5|2224.5|2233.8|2227.8|2233.8|2227.8|2230.3|2224.3|46
1709614800000|2024-03-05 05:00:00|2233.5|2227.5|2233.3|2227.3|2234|2228|2231.5|2225.5|156
1709618400000|2024-03-05 06:00:00|2233|2227|2231|2225|2233.8|2227.8|2230|2224|279
1709622000000|2024-03-05 07:00:00|2230.8|2224.8|2226.5|2220.5|2231.3|2225.3|2226.3|2220.3|144
1709625600000|2024-03-05 08:00:00|2226.8|2220.8|2231.3|2225.3|2233|2227|2226.8|2220.8|281
1709629200000|2024-03-05 09:00:00|2231|2225|2228.3|2222.3|2233.3|2227.3|2227|2221|232
1709632800000|2024-03-05 10:00:00|2228.5|2222.5|2235.3|2229.3|2236.8|2230.8|2228.5|2222.5|230
1709636400000|2024-03-05 11:00:00|2235|2229|2235.8|2229.8|2236.8|2230.8|2231.5|2225.5|132
1709640000000|2024-03-05 12:00:00|2236.3|2230.3|2236.3|2230.3|2237.8|2231.8|2233.8|2227.8|173
1709643600000|2024-03-05 13:00:00|2236.5|2230.5|2240.3|2234.3|2240.5|2234.5|2232.8|2226.8|385
1709647200000|2024-03-05 14:00:00|2240|2234|2239.8|2233.8|2244.3|2238.3|2237|2231|331
1709650800000|2024-03-05 15:00:00|2240|2234|2240.3|2234.3|2243.9|2237.9|2237.3|2231.3|351
1709654400000|2024-03-05 16:00:00|2240.8|2234.8|2230.5|2224.5|2241.5|2235.5|2229.5|2223.5|324
1709658000000|2024-03-05 17:00:00|2230.8|2224.8|2230.3|2224.3|2234|2228|2229.8|2223.8|101
1709661600000|2024-03-05 18:00:00|2230.5|2224.5|2232.5|2222|2233.3|2225.3|2229.8|2220.8|67
1709686800000|2024-03-06 01:00:00|2230.6|2224.6|2224.5|2218.5|2230.6|2224.6|2223.8|2217.8|290
1709690400000|2024-03-06 02:00:00|2224.3|2218.3|2227|2221|2227.3|2221.3|2223.8|2217.8|192
1709694000000|2024-03-06 03:00:00|2226.8|2220.8|2226.8|2220.8|2229.3|2223.3|2226|2220|78
1709697600000|2024-03-06 04:00:00|2227|2221|2228|2222|2230.3|2224.3|2226.5|2220.5|46
1709701200000|2024-03-06 05:00:00|2228.3|2222.3|2229.8|2223.8|2231.5|2225.5|2226.3|2220.3|134
1709704800000|2024-03-06 06:00:00|2230|2224|2230.3|2224.3|2234.3|2228.3|2230|2224|176
1709708400000|2024-03-06 07:00:00|2230|2224|2231.9|2225.9|2235.5|2229.5|2229.5|2223.5|124
1709712000000|2024-03-06 08:00:00|2232.1|2226.1|2234.8|2228.8|2235.8|2229.8|2230.1|2224.1|172
1709715600000|2024-03-06 09:00:00|2235|2229|2237.8|2231.8|2238.3|2232.3|2235|2229|125
1709719200000|2024-03-06 10:00:00|2237.5|2231.5|2237.8|2231.8|2240.3|2234.3|2233.8|2227.8|176
1709722800000|2024-03-06 11:00:00|2237.5|2231.5|2235.3|2229.3|2240.8|2234.8|2231.8|2225.8|182
1709726400000|2024-03-06 12:00:00|2235|2229|2235.5|2229.5|2238.3|2232.3|2233.5|2227.5|220
1709730000000|2024-03-06 13:00:00|2235.3|2229.3|2240.3|2234.3|2240.3|2234.3|2232.3|2226.3|420
1709733600000|2024-03-06 14:00:00|2240.5|2234.5|2242.8|2236.8|2242.8|2236.8|2239.8|2233.8|328
1709737200000|2024-03-06 15:00:00|2242.5|2236.5|2242.3|2236.3|2243|2237|2237.8|2231.8|340
1709740800000|2024-03-06 16:00:00|2242|2236|2239.3|2233.3|2246.3|2240.3|2235|2229|339
1709744400000|2024-03-06 17:00:00|2239|2233|2235|2229|2239.8|2233.8|2234.3|2228.3|198
1709748000000|2024-03-06 18:00:00|2234.8|2228.8|2227.8|2217.3|2235.3|2229.3|2223|2217|234
1709773200000|2024-03-07 01:00:00|2230.4|2224.4|2236.5|2230.5|2236.8|2230.8|2229.9|2223.9|359
1709776800000|2024-03-07 02:00:00|2236.3|2230.3|2234.5|2228.5|2236.8|2230.8|2231.5|2225.5|272
1709780400000|2024-03-07 03:00:00|2234.8|2228.8|2234.8|2228.8|2237.5|2231.5|2233.8|2227.8|159
1709784000000|2024-03-07 04:00:00|2235|2229|2237|2231|2238.3|2232.3|2235|2229|48
1709787600000|2024-03-07 05:00:00|2237.3|2231.3|2237|2231|2239.5|2233.5|2236|2230|250
1709791200000|2024-03-07 06:00:00|2236.8|2230.8|2238.5|2232.5|2239|2233|2234|2228|342
1709794800000|2024-03-07 07:00:00|2238.3|2232.3|2242.4|2236.4|2243.9|2237.9|2238.3|2232.3|146
1709798400000|2024-03-07 08:00:00|2242.6|2236.6|2246.8|2240.8|2249.3|2243.3|2241.8|2235.8|336
1709802000000|2024-03-07 09:00:00|2247|2241|2251.8|2245.8|2254.8|2248.8|2242.3|2236.3|429
1709805600000|2024-03-07 10:00:00|2251.3|2245.3|2257.3|2251.3|2258.8|2252.8|2250|2244|222
1709809200000|2024-03-07 11:00:00|2257.5|2251.5|2260.3|2254.3|2260.8|2254.8|2257.3|2251.3|327
1709812800000|2024-03-07 12:00:00|2259.8|2253.8|2258.3|2252.3|2262|2256|2257.8|2251.8|325
1709816400000|2024-03-07 13:00:00|2258.5|2252.5|2258.8|2252.8|2260.8|2254.8|2254.3|2248.3|758
1709820000000|2024-03-07 14:00:00|2259|2253|2259.8|2253.8|2261|2255|2253.3|2247.3|573
1709823600000|2024-03-07 15:00:00|2259.5|2253.5|2263.8|2257.8|2265.3|2259.3|2257.8|2251.8|306
1709827200000|2024-03-07 16:00:00|2263.5|2257.5|2258.5|2252.5|2267.8|2261.8|2254|2248|374
1709830800000|2024-03-07 17:00:00|2258.8|2252.8|2256.3|2250.3|2258.8|2252.8|2254.5|2248.5|140
1709834400000|2024-03-07 18:00:00|2256|2250|2257.8|2247.3|2258.3|2250|2253.3|2247|131
1709859600000|2024-03-08 01:00:00|2257.9|2251.9|2255|2249|2261.6|2255.6|2254.3|2248.3|441
1709863200000|2024-03-08 02:00:00|2254.8|2248.8|2252.8|2246.8|2255.5|2249.5|2252.3|2246.3|218
1709866800000|2024-03-08 03:00:00|2253|2247|2251.8|2245.8|2255.3|2249.3|2251.3|2245.3|170
1709870400000|2024-03-08 04:00:00|2252|2246|2253.5|2247.5|2254.3|2248.3|2251.8|2245.8|37
1709874000000|2024-03-08 05:00:00|2253.3|2247.3|2253.8|2247.8|2255.5|2249.5|2252|2246|211
1709877600000|2024-03-08 06:00:00|2254|2248|2255.8|2249.8|2260|2254|2252.5|2246.5|506
1709881200000|2024-03-08 07:00:00|2256|2250|2260.5|2254.5|2260.8|2254.8|2255.8|2249.8|234
1709884800000|2024-03-08 08:00:00|2261.3|2255.3|2261.3|2255.3|2268|2262|2259|2253|324
1709888400000|2024-03-08 09:00:00|2261.5|2255.5|2269|2263|2269|2263|2261.5|2255.5|254
1709892000000|2024-03-08 10:00:00|2268.8|2262.8|2264.8|2258.8|2270|2264|2263.3|2257.3|198
1709895600000|2024-03-08 11:00:00|2265|2259|2266.3|2260.3|2269.3|2263.3|2264.8|2258.8|146
1709899200000|2024-03-08 12:00:00|2266.5|2260.5|2259.3|2253.3|2266.5|2260.5|2258|2252|267
1709902800000|2024-03-08 13:00:00|2259.5|2253.5|2250|2244|2260.8|2254.8|2248.9|2242.9|995
1709906400000|2024-03-08 14:00:00|2249.8|2243.8|2242|2236|2252.3|2246.3|2238.3|2232.3|912
1709910000000|2024-03-08 15:00:00|2242.3|2236.3|2242.8|2236.8|2244.5|2238.5|2238.3|2232.3|379
1709913600000|2024-03-08 16:00:00|2243|2237|2242.8|2236.8|2247|2241|2239.5|2233.5|392
1709917200000|2024-03-08 17:00:00|2242.5|2236.5|2243.5|2237.5|2245|2239|2241.5|2235.5|117
1709920800000|2024-03-08 18:00:00|2243.3|2237.3|2242.3|2231.8|2243.8|2237.8|2240.3|2231.5|116
1710118800000|2024-03-11 01:00:00|2239.1|2233.1|2242.5|2236.5|2243.8|2237.8|2234.5|2228.5|469
1710122400000|2024-03-11 02:00:00|2242.3|2236.3|2244|2238|2244.8|2238.8|2236.5|2230.5|229
1710126000000|2024-03-11 03:00:00|2243.8|2237.8|2246.3|2240.3|2249|2243|2242.5|2236.5|165
1710129600000|2024-03-11 04:00:00|2246.5|2240.5|2247|2241|2248.3|2242.3|2245.3|2239.3|68
1710133200000|2024-03-11 05:00:00|2247.3|2241.3|2248|2242|2250.5|2244.5|2246|2240|391
1710136800000|2024-03-11 06:00:00|2248.3|2242.3|2245.3|2239.3|2249|2243|2244.3|2238.3|494
1710140400000|2024-03-11 07:00:00|2245|2239|2239|2233|2245|2239|2236.8|2230.8|282
1710144000000|2024-03-11 08:00:00|2238|2232|2243.3|2237.3|2245|2239|2237.5|2231.5|416
1710147600000|2024-03-11 09:00:00|2243|2237|2245.8|2239.8|2246|2240|2240.3|2234.3|279
1710151200000|2024-03-11 10:00:00|2245.3|2239.3|2246.8|2240.8|2248|2242|2243.5|2237.5|136
1710154800000|2024-03-11 11:00:00|2247|2241|2247.8|2241.8|2249.8|2243.8|2245.8|2239.8|141
1710158400000|2024-03-11 12:00:00|2248|2242|2247.3|2241.3|2250.3|2244.3|2246.8|2240.8|270
1710162000000|2024-03-11 13:00:00|2247.5|2241.5|2249.8|2243.8|2252.8|2246.8|2243.8|2237.8|558
1710165600000|2024-03-11 14:00:00|2250|2244|2255|2249|2255.8|2249.8|2248.8|2242.8|348
1710169200000|2024-03-11 15:00:00|2255.3|2249.3|2257.8|2251.8|2259.8|2253.8|2254.5|2248.5|256
1710172800000|2024-03-11 16:00:00|2257.5|2251.5|2256.3|2250.3|2263|2257|2256.3|2250.3|303
1710176400000|2024-03-11 17:00:00|2256.5|2250.5|2255|2249|2258.8|2252.8|2253.8|2247.8|152
1710180000000|2024-03-11 18:00:00|2255.3|2249.3|2258.3|2247.8|2258.3|2249.3|2254|2244.5|56
1710205200000|2024-03-12 01:00:00|2256.4|2250.4|2254.5|2248.5|2256.5|2250.5|2252|2246|360
1710208800000|2024-03-12 02:00:00|2254.3|2248.3|2252.3|2246.3|2255.5|2249.5|2251.8|2245.8|302
1710212400000|2024-03-12 03:00:00|2252.5|2246.5|2255|2249|2256.5|2250.5|2252.3|2246.3|131
1710216000000|2024-03-12 04:00:00|2254.8|2248.8|2253.5|2247.5|2255|2249|2253.3|2247.3|34
1710219600000|2024-03-12 05:00:00|2253.3|2247.3|2254.3|2248.3|2257.3|2251.3|2252.3|2246.3|216
1710223200000|2024-03-12 06:00:00|2254.5|2248.5|2256|2250|2256.3|2250.3|2250.8|2244.8|364
1710226800000|2024-03-12 07:00:00|2255.8|2249.8|2262.3|2256.3|2266.3|2260.3|2254.3|2248.3|313
1710230400000|2024-03-12 08:00:00|2262.5|2256.5|2264|2258|2266.8|2260.8|2260.3|2254.3|393
1710234000000|2024-03-12 09:00:00|2263.8|2257.8|2266.8|2260.8|2270.5|2264.5|2263.5|2257.5|278
1710237600000|2024-03-12 10:00:00|2267|2261|2269.3|2263.3|2270.5|2264.5|2265.3|2259.3|184
1710241200000|2024-03-12 11:00:00|2269.5|2263.5|2269.5|2263.5|2272.8|2266.8|2268|2262|243
1710244800000|2024-03-12 12:00:00|2269.8|2263.8|2264.3|2258.3|2270.8|2264.8|2263.8|2257.8|777
1710248400000|2024-03-12 13:00:00|2264.5|2258.5|2255.8|2249.8|2264.5|2258.5|2247.3|2241.3|1026
1710252000000|2024-03-12 14:00:00|2256.3|2250.3|2265|2259|2266|2260|2248|2242|689
1710255600000|2024-03-12 15:00:00|2265.3|2259.3|2267.3|2261.3|2269.5|2263.5|2260.8|2254.8|306
1710259200000|2024-03-12 16:00:00|2267.5|2261.5|2264.5|2258.5|2269.3|2263.3|2263.8|2257.8|339
1710262800000|2024-03-12 17:00:00|2264.3|2258.3|2266|2260|2266.5|2260.5|2263.3|2257.3|155
1710266400000|2024-03-12 18:00:00|2265.8|2259.8|2267.3|2256.8|2268|2260.3|2264|2255.5|53
1710291600000|2024-03-13 01:00:00|2263.4|2257.4|2259.8|2253.8|2263.9|2257.9|2259.5|2253.5|346
1710295200000|2024-03-13 02:00:00|2260|2254|2267.8|2261.8|2269.3|2263.3|2259.5|2253.5|364
1710298800000|2024-03-13 03:00:00|2268|2262|2265.3|2259.3|2268.5|2262.5|2265|2259|163
1710302400000|2024-03-13 04:00:00|2265|2259|2262|2256|2266.3|2260.3|2262|2256|59
1710306000000|2024-03-13 05:00:00|2261.8|2255.8|2265.3|2259.3|2267.8|2261.8|2260.8|2254.8|302
1710309600000|2024-03-13 06:00:00|2265.5|2259.5|2261|2255|2268.3|2262.3|2260.5|2254.5|335
1710313200000|2024-03-13 07:00:00|2260.8|2254.8|2275.6|2269.6|2275.6|2269.6|2260.5|2254.5|343
1710316800000|2024-03-13 08:00:00|2276.1|2270.1|2273.8|2267.8|2277.3|2271.3|2270|2264|386
1710320400000|2024-03-13 09:00:00|2274|2268|2265.8|2259.8|2276.3|2270.3|2265.8|2259.8|383
1710324000000|2024-03-13 10:00:00|2265.5|2259.5|2260.3|2254.3|2266.5|2260.5|2257.5|2251.5|361
1710327600000|2024-03-13 11:00:00|2260.5|2254.5|2264.8|2258.8|2268.3|2262.3|2258.5|2252.5|292
1710331200000|2024-03-13 12:00:00|2264.5|2258.5|2270.5|2264.5|2271|2265|2260.8|2254.8|970
1710334800000|2024-03-13 13:00:00|2270.8|2264.8|2268.5|2262.5|2271.5|2265.5|2264.3|2258.3|680
1710338400000|2024-03-13 14:00:00|2268.3|2262.3|2272.3|2266.3|2274.5|2268.5|2265.8|2259.8|448
1710342000000|2024-03-13 15:00:00|2272|2266|2275.8|2269.8|2277.3|2271.3|2271.8|2265.8|300
1710345600000|2024-03-13 16:00:00|2275.5|2269.5|2263.8|2257.8|2276.3|2270.3|2262|2256|471
1710349200000|2024-03-13 17:00:00|2263.5|2257.5|2263.5|2257.5|2265.3|2259.3|2261.3|2255.3|233
1710352800000|2024-03-13 18:00:00|2263.8|2257.8|2267.3|2256.8|2268.5|2260.8|2263.3|2256.8|95
1710378000000|2024-03-14 01:00:00|2267.6|2261.6|2271.5|2265.5|2274.8|2268.8|2267.6|2261.6|630
1710381600000|2024-03-14 02:00:00|2271.3|2265.3|2272|2266|2272.8|2266.8|2267|2261|364
1710385200000|2024-03-14 03:00:00|2272.3|2266.3|2275.3|2269.3|2275.3|2269.3|2271.5|2265.5|363
1710388800000|2024-03-14 04:00:00|2275|2269|2273|2267|2275|2269|2272|2266|62
1710392400000|2024-03-14 05:00:00|2272.8|2266.8|2263.3|2257.3|2273.3|2267.3|2261.3|2255.3|395
1710396000000|2024-03-14 06:00:00|2263.5|2257.5|2258.3|2252.3|2265.3|2259.3|2258.3|2252.3|471
1710399600000|2024-03-14 07:00:00|2258.5|2252.5|2266.3|2260.3|2266.5|2260.5|2258.3|2252.3|212
1710403200000|2024-03-14 08:00:00|2267.6|2261.6|2266|2260|2272.8|2266.8|2265.5|2259.5|429
1710406800000|2024-03-14 09:00:00|2265.8|2259.8|2266.3|2260.3|2268.8|2262.8|2263.5|2257.5|305
1710410400000|2024-03-14 10:00:00|2266|2260|2263.8|2257.8|2266.8|2260.8|2262.8|2256.8|145
1710414000000|2024-03-14 11:00:00|2263.5|2257.5|2259.5|2253.5|2264.8|2258.8|2257.1|2251.1|160
1710417600000|2024-03-14 12:00:00|2259.8|2253.8|2255.8|2249.8|2262.3|2256.3|2253.3|2247.3|610
1710421200000|2024-03-14 13:00:00|2255.5|2249.5|2254.8|2248.8|2259.4|2253.4|2252.5|2246.5|664
1710424800000|2024-03-14 14:00:00|2255|2249|2252|2246|2256.8|2250.8|2251.8|2245.8|413
1710428400000|2024-03-14 15:00:00|2252.3|2246.3|2254|2248|2254.8|2248.8|2247.5|2241.5|389
1710432000000|2024-03-14 16:00:00|2253.8|2247.8|2255.3|2249.3|2257.3|2251.3|2249.8|2243.8|352
1710435600000|2024-03-14 17:00:00|2255|2249|2256.5|2250.5|2257|2251|2254|2248|153
1710439200000|2024-03-14 18:00:00|2256.3|2250.3|2259.5|2249|2260|2252.5|2256|2249|43
1710464400000|2024-03-15 01:00:00|2260.1|2254.1|2258.5|2252.5|2263.8|2257.8|2257.5|2251.5|446
1710468000000|2024-03-15 02:00:00|2258.8|2252.8|2271.8|2265.8|2272.3|2266.3|2257.5|2251.5|489
1710471600000|2024-03-15 03:00:00|2271.5|2265.5|2274.3|2268.3|2275|2269|2270.8|2264.8|304
1710475200000|2024-03-15 04:00:00|2274|2268|2275|2269|2275.5|2269.5|2273.3|2267.3|73
1710478800000|2024-03-15 05:00:00|2274.8|2268.8|2274|2268|2276.3|2270.3|2272.3|2266.3|407
1710482400000|2024-03-15 06:00:00|2274.3|2268.3|2274.3|2268.3|2276.5|2270.5|2271.8|2265.8|517
1710486000000|2024-03-15 07:00:00|2274.5|2268.5|2280.4|2274.4|2284.5|2278.5|2274|2268|404
1710489600000|2024-03-15 08:00:00|2280.3|2274.3|2276.3|2270.3|2281.9|2275.9|2266|2260|624
1710493200000|2024-03-15 09:00:00|2276.5|2270.5|2271.8|2265.8|2277.3|2271.3|2266.3|2260.3|297
1710496800000|2024-03-15 10:00:00|2271.3|2265.3|2272.8|2266.8|2274.8|2268.8|2270|2264|196
1710500400000|2024-03-15 11:00:00|2272.5|2266.5|2279.3|2273.3|2281.5|2275.5|2272.3|2266.3|224
1710504000000|2024-03-15 12:00:00|2279|2273|2273.5|2267.5|2281.3|2275.3|2272.3|2266.3|363
1710507600000|2024-03-15 13:00:00|2273.8|2267.8|2267.3|2261.3|2276.3|2270.3|2264.3|2258.3|763
1710511200000|2024-03-15 14:00:00|2267.8|2261.8|2266|2260|2268.5|2262.5|2261.5|2255.5|764
1710514800000|2024-03-15 15:00:00|2266.3|2260.3|2271.5|2265.5|2271.5|2265.5|2263|2257|586
1710518400000|2024-03-15 16:00:00|2271.3|2265.3|2277|2271|2278.8|2272.8|2269.8|2263.8|518
1710522000000|2024-03-15 17:00:00|2276.8|2270.8|2278.8|2272.8|2279.5|2273.5|2275.3|2269.3|172
1710525600000|2024-03-15 18:00:00|2278.5|2272.5|2282.5|2272|2282.5|2274.8|2277.8|2270.5|85
1710723600000|2024-03-18 01:00:00|2271.6|2265.6|2280.8|2274.8|2283|2277|2264.3|2258.3|855
1710727200000|2024-03-18 02:00:00|2280.5|2274.5|2276.8|2270.8|2281.3|2275.3|2273.8|2267.8|367
1710730800000|2024-03-18 03:00:00|2276.5|2270.5|2274.5|2268.5|2277.8|2271.8|2274.5|2268.5|118
1710734400000|2024-03-18 04:00:00|2274.8|2268.8|2272.5|2266.5|2274.8|2268.8|2272|2266|67
1710738000000|2024-03-18 05:00:00|2272.8|2266.8|2272.5|2266.5|2273.8|2267.8|2269.5|2263.5|246
1710741600000|2024-03-18 06:00:00|2272.3|2266.3|2271.3|2265.3|2275.5|2269.5|2270|2264|300
1710745200000|2024-03-18 07:00:00|2271.5|2265.5|2274|2268|2277.8|2271.8|2271.5|2265.5|202
1710748800000|2024-03-18 08:00:00|2273.5|2267.5|2268.5|2262.5|2278.5|2272.5|2267.5|2261.5|435
1710752400000|2024-03-18 09:00:00|2268.8|2262.8|2271.8|2265.8|2273.5|2267.5|2266.5|2260.5|394
1710756000000|2024-03-18 10:00:00|2272|2266|2274.8|2268.8|2277.8|2271.8|2271.3|2265.3|219
1710759600000|2024-03-18 11:00:00|2275.3|2269.3|2279.8|2273.8|2282.8|2276.8|2274.8|2268.8|201
1710763200000|2024-03-18 12:00:00|2279.5|2273.5|2276.6|2270.6|2281.3|2275.3|2275.3|2269.3|330
1710766800000|2024-03-18 13:00:00|2276.5|2270.5|2290.3|2284.3|2294.1|2288.1|2276.1|2270.1|907
1710770400000|2024-03-18 14:00:00|2290.8|2284.8|2287.8|2281.8|2295.8|2289.8|2281.3|2275.3|745
1710774000000|2024-03-18 15:00:00|2288|2282|2280.8|2274.8|2290.3|2284.3|2280.3|2274.3|556
1710777600000|2024-03-18 16:00:00|2280.5|2274.5|2278.8|2272.8|2282.8|2276.8|2277.3|2271.3|374
1710781200000|2024-03-18 17:00:00|2278.5|2272.5|2278.5|2272.5|2279.3|2273.3|2276.5|2270.5|97
1710784800000|2024-03-18 18:00:00|2278.8|2272.8|2283.3|2272.8|2283.8|2276.1|2278.3|2271.5|60
1710810000000|2024-03-19 01:00:00|2280.1|2274.1|2276|2270|2282.1|2276.1|2273|2267|458
1710813600000|2024-03-19 02:00:00|2276.3|2270.3|2279.5|2273.5|2280.3|2274.3|2275.3|2269.3|221
1710817200000|2024-03-19 03:00:00|2279.3|2273.3|2275.8|2269.8|2280.8|2274.8|2275|2269|131
1710820800000|2024-03-19 04:00:00|2276|2270|2273.5|2267.5|2277.3|2271.3|2273.5|2267.5|91
1710824400000|2024-03-19 05:00:00|2273.8|2267.8|2263.3|2257.3|2274.5|2268.5|2263.3|2257.3|278
1710828000000|2024-03-19 06:00:00|2263.5|2257.5|2269.8|2263.8|2270.3|2264.3|2259.5|2253.5|369
1710831600000|2024-03-19 07:00:00|2269.5|2263.5|2265.3|2259.3|2272.8|2266.8|2261.5|2255.5|365
1710835200000|2024-03-19 08:00:00|2264.8|2258.8|2275.3|2269.3|2275.3|2269.3|2259.6|2253.6|542
1710838800000|2024-03-19 09:00:00|2275.5|2269.5|2261.8|2255.8|2276.5|2270.5|2260.3|2254.3|625
1710842400000|2024-03-19 10:00:00|2262|2256|2253.3|2247.3|2262|2256|2251|2245|381
1710846000000|2024-03-19 11:00:00|2253.5|2247.5|2254.8|2248.8|2257.3|2251.3|2252.3|2246.3|307
1710849600000|2024-03-19 12:00:00|2255|2249|2256.3|2250.3|2258.5|2252.5|2253.8|2247.8|449
1710853200000|2024-03-19 13:00:00|2256.5|2250.5|2255.3|2249.3|2262|2256|2254|2248|988
1710856800000|2024-03-19 14:00:00|2255|2249|2265.5|2259.5|2269|2263|2254.3|2248.3|493
1710860400000|2024-03-19 15:00:00|2265.3|2259.3|2272.3|2266.3|2272.8|2266.8|2261.3|2255.3|464
1710864000000|2024-03-19 16:00:00|2272|2266|2276.5|2270.5|2277|2271|2269.8|2263.8|531
1710867600000|2024-03-19 17:00:00|2276.3|2270.3|2274|2268|2276.5|2270.5|2271.8|2265.8|130
1710871200000|2024-03-19 18:00:00|2273.8|2267.8|2275.5|2265|2276|2268.5|2272|2264|77
1710896400000|2024-03-20 01:00:00|2270.4|2264.4|2272.5|2266.5|2274|2268|2267.5|2261.5|427
1710900000000|2024-03-20 02:00:00|2272.3|2266.3|2275.3|2269.3|2277.3|2271.3|2270.8|2264.8|360
1710903600000|2024-03-20 03:00:00|2275|2269|2277|2271|2277|2271|2271|2265|208
1710907200000|2024-03-20 04:00:00|2276.8|2270.8|2273.5|2267.5|2277.5|2271.5|2273.3|2267.3|69
1710910800000|2024-03-20 05:00:00|2273.3|2267.3|2274.8|2268.8|2278.5|2272.5|2273.3|2267.3|199
1710914400000|2024-03-20 06:00:00|2274.5|2268.5|2273.5|2267.5|2276.8|2270.8|2272.5|2266.5|266
1710918000000|2024-03-20 07:00:00|2273.3|2267.3|2275|2269|2276.8|2270.8|2268|2262|302
1710921600000|2024-03-20 08:00:00|2275.3|2269.3|2280.8|2274.8|2282.3|2276.3|2270.8|2264.8|440
1710925200000|2024-03-20 09:00:00|2280.5|2274.5|2279.8|2273.8|2281|2275|2275.3|2269.3|401
1710928800000|2024-03-20 10:00:00|2280|2274|2281|2275|2282.3|2276.3|2279.5|2273.5|170
1710932400000|2024-03-20 11:00:00|2281.3|2275.3|2282.8|2276.8|2284|2278|2279.5|2273.5|262
1710936000000|2024-03-20 12:00:00|2282.5|2276.5|2284.8|2278.8|2284.8|2278.8|2278|2272|325
1710939600000|2024-03-20 13:00:00|2284.5|2278.5|2286.3|2280.3|2286.8|2280.8|2279.6|2273.6|583
1710943200000|2024-03-20 14:00:00|2286.5|2280.5|2286.8|2280.8|2289.8|2283.8|2282.3|2276.3|498
1710946800000|2024-03-20 15:00:00|2286.5|2280.5|2285|2279|2288|2282|2280.5|2274.5|304
1710950400000|2024-03-20 16:00:00|2284.8|2278.8|2278.5|2272.5|2284.8|2278.8|2274.3|2268.3|424
1710954000000|2024-03-20 17:00:00|2278.8|2272.8|2278.5|2272.5|2280.8|2274.8|2278.3|2272.3|120
1710957600000|2024-03-20 18:00:00|2279|2273|2287.8|2277.3|2290.3|2281.8|2279|2273|469
1710982800000|2024-03-21 01:00:00|2290.4|2284.4|2297.8|2291.8|2302.8|2296.8|2288.5|2282.5|744
1710986400000|2024-03-21 02:00:00|2297.5|2291.5|2294|2288|2303.5|2297.5|2293.5|2287.5|471
1710990000000|2024-03-21 03:00:00|2294.3|2288.3|2304.5|2298.5|2305.8|2299.8|2293.8|2287.8|258
1710993600000|2024-03-21 04:00:00|2304.3|2298.3|2300.5|2294.5|2304.3|2298.3|2300|2294|56
1710997200000|2024-03-21 05:00:00|2300.3|2294.3|2303|2297|2305.8|2299.8|2297.8|2291.8|269
1711000800000|2024-03-21 06:00:00|2303.3|2297.3|2301.5|2295.5|2306|2300|2296.8|2290.8|581
1711004400000|2024-03-21 07:00:00|2301|2295|2305.5|2299.5|2305.8|2299.8|2299.8|2293.8|277
1711008000000|2024-03-21 08:00:00|2307.6|2301.6|2309.8|2303.8|2315|2309|2305.8|2299.8|738
1711011600000|2024-03-21 09:00:00|2310|2304|2308.3|2302.3|2313|2307|2303.8|2297.8|664
1711015200000|2024-03-21 10:00:00|2308.5|2302.5|2299.8|2293.8|2311.8|2305.8|2299.5|2293.5|436
1711018800000|2024-03-21 11:00:00|2299.5|2293.5|2305.5|2299.5|2307.5|2301.5|2299.3|2293.3|356
1711022400000|2024-03-21 12:00:00|2305.8|2299.8|2314.5|2308.5|2316.3|2310.3|2305.3|2299.3|551
1711026000000|2024-03-21 13:00:00|2314.8|2308.8|2309.8|2303.8|2315.8|2309.8|2307.5|2301.5|1017
1711029600000|2024-03-21 14:00:00|2310.3|2304.3|2301.8|2295.8|2310.3|2304.3|2297.8|2291.8|967
1711033200000|2024-03-21 15:00:00|2302|2296|2298.8|2292.8|2303.8|2297.8|2294.5|2288.5|456
1711036800000|2024-03-21 16:00:00|2298.5|2292.5|2305.8|2299.8|2306.8|2300.8|2298.3|2292.3|480
1711040400000|2024-03-21 17:00:00|2305.5|2299.5|2310|2304|2311|2305|2304.5|2298.5|154
1711044000000|2024-03-21 18:00:00|2310.3|2304.3|2312.8|2302.3|2313.8|2305.5|2309.5|2302|53
1711069200000|2024-03-22 01:00:00|2303.9|2297.9|2292.8|2286.8|2308.5|2302.5|2291.5|2285.5|749
1711072800000|2024-03-22 02:00:00|2293|2287|2289.8|2283.8|2294.8|2288.8|2286.5|2280.5|722
1711076400000|2024-03-22 03:00:00|2289.5|2283.5|2290.8|2284.8|2293|2287|2289.3|2283.3|307
1711080000000|2024-03-22 04:00:00|2290.5|2284.5|2289|2283|2291.5|2285.5|2289|2283|109
1711083600000|2024-03-22 05:00:00|2289.3|2283.3|2287.5|2281.5|2292.5|2286.5|2287|2281|385
1711087200000|2024-03-22 06:00:00|2287.3|2281.3|2287.8|2281.8|2289.3|2283.3|2284.3|2278.3|466
1711090800000|2024-03-22 07:00:00|2288|2282|2296.3|2290.3|2296.8|2290.8|2287.8|2281.8|435
1711094400000|2024-03-22 08:00:00|2296.5|2290.5|2293.5|2287.5|2297.8|2291.8|2289.8|2283.8|466
1711098000000|2024-03-22 09:00:00|2293.8|2287.8|2288.3|2282.3|2296.5|2290.5|2287.3|2281.3|363
1711101600000|2024-03-22 10:00:00|2288.5|2282.5|2297.3|2291.3|2297.5|2291.5|2288.3|2282.3|283
1711105200000|2024-03-22 11:00:00|2297|2291|2293.3|2287.3|2299.3|2293.3|2288.5|2282.5|459
1711108800000|2024-03-22 12:00:00|2293|2287|2294|2288|2298.3|2292.3|2292.3|2286.3|472
1711112400000|2024-03-22 13:00:00|2294.3|2288.3|2309.5|2303.5|2314|2308|2289.5|2283.5|923
1711116000000|2024-03-22 14:00:00|2309.8|2303.8|2298.8|2292.8|2310.8|2304.8|2295.3|2289.3|593
1711119600000|2024-03-22 15:00:00|2298.5|2292.5|2305.3|2299.3|2306.5|2300.5|2297.8|2291.8|418
1711123200000|2024-03-22 16:00:00|2305|2299|2309.5|2303.5|2315.3|2309.3|2304.3|2298.3|472
1711126800000|2024-03-22 17:00:00|2309.8|2303.8|2309|2303|2311|2305|2307.8|2301.8|138
1711130400000|2024-03-22 18:00:00|2308.8|2302.8|2314|2303.5|2314.1|2308.1|2308.3|2302.3|63
1711328400000|2024-03-25 01:00:00|2305.1|2299.1|2307.5|2301.5|2312|2306|2296.5|2290.5|1137
1711332000000|2024-03-25 02:00:00|2307.3|2301.3|2315.3|2309.3|2317.3|2311.3|2305|2299|532
1711335600000|2024-03-25 03:00:00|2315.5|2309.5|2316.5|2310.5|2320.8|2314.8|2312.3|2306.3|264
1711339200000|2024-03-25 04:00:00|2316.3|2310.3|2316.8|2310.8|2317.5|2311.5|2315.5|2309.5|82
1711342800000|2024-03-25 05:00:00|2316.5|2310.5|2313.8|2307.8|2317.8|2311.8|2313|2307|285
1711346400000|2024-03-25 06:00:00|2314|2308|2306.5|2300.5|2314.3|2308.3|2305.8|2299.8|350
1711350000000|2024-03-25 07:00:00|2306.3|2300.3|2304.8|2298.8|2306.3|2300.3|2300.5|2294.5|276
1711353600000|2024-03-25 08:00:00|2305|2299|2315.8|2309.8|2316.3|2310.3|2303.3|2297.3|403
1711357200000|2024-03-25 09:00:00|2316|2310|2320|2314|2322.8|2316.8|2314.3|2308.3|379
1711360800000|2024-03-25 10:00:00|2319.8|2313.8|2318|2312|2325.8|2319.8|2317|2311|318
1711364400000|2024-03-25 11:00:00|2318.3|2312.3|2321.3|2315.3|2322.5|2316.5|2317.8|2311.8|223
1711368000000|2024-03-25 12:00:00|2321|2315|2322|2316|2325.5|2319.5|2320.8|2314.8|228
1711371600000|2024-03-25 13:00:00|2321.8|2315.8|2319.8|2313.8|2322.3|2316.3|2314.5|2308.5|767
1711375200000|2024-03-25 14:00:00|2320|2314|2324.5|2318.5|2325.3|2319.3|2316.3|2310.3|537
1711378800000|2024-03-25 15:00:00|2324.3|2318.3|2331.8|2325.8|2332.3|2326.3|2323.8|2317.8|341
1711382400000|2024-03-25 16:00:00|2331.5|2325.5|2330.5|2324.5|2333.5|2327.5|2326.8|2320.8|497
1711386000000|2024-03-25 17:00:00|2330.8|2324.8|2330|2324|2330.8|2324.8|2328|2322|80
1711389600000|2024-03-25 18:00:00|2329.8|2323.8|2331.8|2321.3|2332.3|2325.3|2329.5|2321.3|74
1711414800000|2024-03-26 01:00:00|2330.1|2324.1|2325.5|2319.5|2331.3|2325.3|2323.5|2317.5|804
1711418400000|2024-03-26 02:00:00|2325.3|2319.3|2324.5|2318.5|2328|2322|2322.5|2316.5|294
1711422000000|2024-03-26 03:00:00|2324.3|2318.3|2321|2315|2325.3|2319.3|2320.3|2314.3|300
1711425600000|2024-03-26 04:00:00|2320.8|2314.8|2321|2315|2321.3|2315.3|2320.3|2314.3|29
1711429200000|2024-03-26 05:00:00|2320.8|2314.8|2320.5|2314.5|2321.8|2315.8|2318.8|2312.8|169
1711432800000|2024-03-26 06:00:00|2320.3|2314.3|2320.3|2314.3|2323.5|2317.5|2318.3|2312.3|614
1711436400000|2024-03-26 07:00:00|2320.5|2314.5|2330.5|2324.5|2331|2325|2320.5|2314.5|233
1711440000000|2024-03-26 08:00:00|2330.3|2324.3|2330|2324|2333|2327|2324.4|2318.4|359
1711443600000|2024-03-26 09:00:00|2330.3|2324.3|2325.5|2319.5|2332|2326|2323.8|2317.8|384
1711447200000|2024-03-26 10:00:00|2325.8|2319.8|2330|2324|2331.8|2325.8|2325.3|2319.3|245
1711450800000|2024-03-26 11:00:00|2330.3|2324.3|2326.3|2320.3|2330.5|2324.5|2325.3|2319.3|171
1711454400000|2024-03-26 12:00:00|2326.5|2320.5|2326.3|2320.3|2327.8|2321.8|2323.8|2317.8|257
1711458000000|2024-03-26 13:00:00|2326|2320|2318.3|2312.3|2326|2320|2316.8|2310.8|668
1711461600000|2024-03-26 14:00:00|2318|2312|2305.3|2299.3|2318.5|2312.5|2305.3|2299.3|499
1711465200000|2024-03-26 15:00:00|2305.5|2299.5|2308.3|2302.3|2310.5|2304.5|2299.3|2293.3|488
1711468800000|2024-03-26 16:00:00|2308|2302|2304.3|2298.3|2308.8|2302.8|2302.3|2296.3|334
1711472400000|2024-03-26 17:00:00|2304|2298|2304|2298|2304.3|2298.3|2300.5|2294.5|133
1711476000000|2024-03-26 18:00:00|2303.8|2297.8|2305.8|2295.3|2305.8|2298.5|2301.3|2293.3|75
1711501200000|2024-03-27 01:00:00|2308.1|2302.1|2297.5|2291.5|2308.1|2302.1|2295.5|2289.5|509
1711504800000|2024-03-27 02:00:00|2297.3|2291.3|2297.3|2291.3|2298|2292|2293.5|2287.5|216
1711508400000|2024-03-27 03:00:00|2297.5|2291.5|2296.3|2290.3|2299|2293|2295.5|2289.5|155
1711512000000|2024-03-27 04:00:00|2296.5|2290.5|2297.5|2291.5|2298.8|2292.8|2296.3|2290.3|48
1711515600000|2024-03-27 05:00:00|2297.3|2291.3|2296|2290|2300.8|2294.8|2294.8|2288.8|248
1711519200000|2024-03-27 06:00:00|2296.5|2290.5|2297.5|2291.5|2300|2294|2295.5|2289.5|274
1711522800000|2024-03-27 07:00:00|2297.8|2291.8|2297.5|2291.5|2300.8|2294.8|2295|2289|260
1711526400000|2024-03-27 08:00:00|2297|2291|2281.8|2275.8|2299.4|2293.4|2281.6|2275.6|525
1711530000000|2024-03-27 09:00:00|2281.6|2275.6|2283.8|2277.8|2287.3|2281.3|2279.4|2273.4|327
1711533600000|2024-03-27 10:00:00|2284|2278|2285.5|2279.5|2288.8|2282.8|2284|2278|223
1711537200000|2024-03-27 11:00:00|2285.3|2279.3|2287.8|2281.8|2289|2283|2283|2277|265
1711540800000|2024-03-27 12:00:00|2288|2282|2287.5|2281.5|2290.5|2284.5|2284.5|2278.5|274
1711544400000|2024-03-27 13:00:00|2287.3|2281.3|2286.8|2280.8|2289.8|2283.8|2282.5|2276.5|766
1711548000000|2024-03-27 14:00:00|2287|2281|2288.3|2282.3|2291|2285|2286.3|2280.3|454
1711551600000|2024-03-27 15:00:00|2288.5|2282.5|2288.3|2282.3|2291.8|2285.8|2286.8|2280.8|254
1711555200000|2024-03-27 16:00:00|2288.5|2282.5|2299.5|2293.5|2302.8|2296.8|2288.5|2282.5|339
1711558800000|2024-03-27 17:00:00|2299.8|2293.8|2307|2301|2307.5|2301.5|2298.3|2292.3|145
1711562400000|2024-03-27 18:00:00|2306.8|2300.8|2309|2298.5|2311.3|2304|2305|2298.5|90
1711587600000|2024-03-28 01:00:00|2304.4|2298.4|2296.3|2290.3|2304.6|2298.6|2296.3|2290.3|539
1711591200000|2024-03-28 02:00:00|2296.5|2290.5|2305.8|2299.8|2309|2303|2296.5|2290.5|428
1711594800000|2024-03-28 03:00:00|2305.5|2299.5|2310.5|2304.5|2311.3|2305.3|2305|2299|280
1711598400000|2024-03-28 04:00:00|2310.3|2304.3|2309|2303|2311.3|2305.3|2306.8|2300.8|127
1711602000000|2024-03-28 05:00:00|2308.8|2302.8|2305.8|2299.8|2311.8|2305.8|2305.3|2299.3|260
1711605600000|2024-03-28 06:00:00|2305.5|2299.5|2306.3|2300.3|2307.5|2301.5|2303.3|2297.3|384
1711609200000|2024-03-28 07:00:00|2306|2300|2301.3|2295.3|2306|2300|2301.3|2295.3|319
1711612800000|2024-03-28 08:00:00|2301.5|2295.5|2304.8|2298.8|2308.8|2302.8|2301.3|2295.3|285
1711616400000|2024-03-28 09:00:00|2304.5|2298.5|2300.8|2294.8|2304.8|2298.8|2295|2289|328
1711620000000|2024-03-28 10:00:00|2300.5|2294.5|2309.5|2303.5|2309.8|2303.8|2298.5|2292.5|235
1711623600000|2024-03-28 11:00:00|2309.8|2303.8|2312.5|2306.5|2314.8|2308.8|2308.3|2302.3|216
1711627200000|2024-03-28 12:00:00|2312.3|2306.3|2316.5|2310.5|2317|2311|2309.3|2303.3|388
1711630800000|2024-03-28 13:00:00|2316.3|2310.3|2318.8|2312.8|2324.8|2318.8|2314.8|2308.8|763
1711634400000|2024-03-28 14:00:00|2318.5|2312.5|2324|2318|2327.3|2321.3|2316.5|2310.5|569
1711638000000|2024-03-28 15:00:00|2324.3|2318.3|2331.8|2325.8|2333.8|2327.8|2321.3|2315.3|473
1711641600000|2024-03-28 16:00:00|2331.5|2325.5|2340.3|2334.3|2342.8|2336.8|2329.3|2323.3|538
1711645200000|2024-03-28 17:00:00|2340.5|2334.5|2341.5|2335.5|2342.8|2336.8|2339.5|2333.5|127
1711648800000|2024-03-28 18:00:00|2341.3|2335.3|2341|2330.5|2341.8|2335.8|2337.8|2330|82
1712016000000|2024-04-02 00:00:00|2351|2345|2356.5|2350.5|2358.1|2352.1|2350.6|2344.6|187
1712019600000|2024-04-02 01:00:00|2356.8|2350.8|2341.5|2335.5|2357.5|2351.5|2338.8|2332.8|949
1712023200000|2024-04-02 02:00:00|2341.8|2335.8|2337.5|2331.5|2343.5|2337.5|2337.3|2331.3|405
1712026800000|2024-04-02 03:00:00|2337.8|2331.8|2340|2334|2340.3|2334.3|2335.3|2329.3|155
1712030400000|2024-04-02 04:00:00|2339.8|2333.8|2340.5|2334.5|2341.5|2335.5|2334.8|2328.8|96
1712034000000|2024-04-02 05:00:00|2340.3|2334.3|2341.8|2335.8|2342|2336|2337.8|2331.8|258
1712037600000|2024-04-02 06:00:00|2342|2336|2358.1|2352.1|2358.5|2352.5|2341.5|2335.5|557
1712041200000|2024-04-02 07:00:00|2359|2353|2373.9|2367.9|2373.9|2367.9|2358.8|2352.8|637
1712044800000|2024-04-02 08:00:00|2373.4|2367.4|2370.3|2364.3|2376|2370|2368|2362|455
1712048400000|2024-04-02 09:00:00|2370|2364|2374.8|2368.8|2377.3|2371.3|2369.8|2363.8|273
1712052000000|2024-04-02 10:00:00|2375|2369|2389|2383|2389|2383|2374.8|2368.8|534
1712055600000|2024-04-02 11:00:00|2389.3|2383.3|2369.8|2363.8|2390|2384|2369.3|2363.3|612
1712059200000|2024-04-02 12:00:00|2369.5|2363.5|2372|2366|2376.3|2370.3|2368.3|2362.3|415
1712062800000|2024-04-02 13:00:00|2371.8|2365.8|2381|2375|2381|2375|2365.8|2359.8|986
1712066400000|2024-04-02 14:00:00|2381.3|2375.3|2369.3|2363.3|2386.3|2380.3|2368.3|2362.3|772
1712070000000|2024-04-02 15:00:00|2369.8|2363.8|2379.5|2373.5|2385.5|2379.5|2365.3|2359.3|764
1712073600000|2024-04-02 16:00:00|2379.8|2373.8|2377.5|2371.5|2382.3|2376.3|2373|2367|209
1712077200000|2024-04-02 17:00:00|2377.8|2371.8|2379|2368.5|2379.8|2372.5|2376.3|2368.5|70
1712102400000|2024-04-03 00:00:00|2380|2374|2378|2372|2380.1|2374.1|2376|2370|158
1712106000000|2024-04-03 01:00:00|2377.8|2371.8|2374|2368|2381|2375|2373.3|2367.3|634
1712109600000|2024-04-03 02:00:00|2373.8|2367.8|2383.8|2377.8|2385.3|2379.3|2373|2367|583
1712113200000|2024-04-03 03:00:00|2384|2378|2389.8|2383.8|2389.8|2383.8|2383.5|2377.5|358
1712116800000|2024-04-03 04:00:00|2390|2384|2389.3|2383.3|2390|2384|2388.3|2382.3|65
1712120400000|2024-04-03 05:00:00|2389.5|2383.5|2383.3|2377.3|2391.8|2385.8|2382.8|2376.8|486
1712124000000|2024-04-03 06:00:00|2382.8|2376.8|2382|2376|2385|2379|2375.8|2369.8|670
1712127600000|2024-04-03 07:00:00|2382.8|2376.8|2369|2363|2385.3|2379.3|2363.3|2357.3|607
1712131200000|2024-04-03 08:00:00|2369.3|2363.3|2377.8|2371.8|2380.5|2374.5|2366.5|2360.5|589
1712134800000|2024-04-03 09:00:00|2377.5|2371.5|2370.8|2364.8|2379.3|2373.3|2369.8|2363.8|329
1712138400000|2024-04-03 10:00:00|2370.3|2364.3|2376|2370|2376.8|2370.8|2368.3|2362.3|338
1712142000000|2024-04-03 11:00:00|2375.8|2369.8|2381.8|2375.8|2382.8|2376.8|2374.5|2368.5|279
1712145600000|2024-04-03 12:00:00|2381.5|2375.5|2400|2394|2403.8|2397.8|2381.3|2375.3|527
1712149200000|2024-04-03 13:00:00|2399.8|2393.8|2408.5|2402.5|2408.8|2402.8|2395.8|2389.8|559
1712152800000|2024-04-03 14:00:00|2409|2403|2423.3|2417.3|2425|2419|2407.8|2401.8|846
1712156400000|2024-04-03 15:00:00|2423|2417|2426.9|2420.9|2439.9|2433.9|2417.5|2411.5|919
1712160000000|2024-04-03 16:00:00|2426.8|2420.8|2434.5|2428.5|2435.5|2429.5|2426.5|2420.5|383
1712163600000|2024-04-03 17:00:00|2434.8|2428.8|2443.8|2433.3|2444.5|2437|2431.5|2425.5|186
1712188800000|2024-04-04 00:00:00|2448|2442|2450.8|2444.8|2451.5|2445.5|2445.5|2439.5|289
1712192400000|2024-04-04 01:00:00|2450.9|2444.9|2450.5|2444.5|2452.8|2446.8|2448.9|2442.9|265
1712196000000|2024-04-04 02:00:00|2450.8|2444.8|2452.1|2446.1|2452.1|2446.1|2449.5|2443.5|155
1712199600000|2024-04-04 03:00:00|2452.5|2446.5|2451.5|2445.5|2452.6|2446.6|2450.5|2444.5|104
1712203200000|2024-04-04 04:00:00|2451.4|2445.4|2448.5|2442.5|2451.4|2445.4|2447.8|2441.8|105
1712206800000|2024-04-04 05:00:00|2448.8|2442.8|2446|2440|2449.3|2443.3|2442.8|2436.8|209
1712210400000|2024-04-04 06:00:00|2445.8|2439.8|2449.4|2443.4|2452.3|2446.3|2439.4|2433.4|450
1712214000000|2024-04-04 07:00:00|2449.5|2443.5|2455.9|2449.9|2458.1|2452.1|2448.5|2442.5|396
1712217600000|2024-04-04 08:00:00|2455.8|2449.8|2458.8|2452.8|2460.9|2454.9|2448.6|2442.6|519
1712221200000|2024-04-04 09:00:00|2459|2453|2458|2452|2464.4|2458.4|2455.4|2449.4|715
1712224800000|2024-04-04 10:00:00|2458.1|2452.1|2447.6|2441.6|2460.4|2454.4|2446.3|2440.3|601
1712228400000|2024-04-04 11:00:00|2447.5|2441.5|2441.1|2435.1|2447.6|2441.6|2432.6|2426.6|864
1712232000000|2024-04-04 12:00:00|2441.3|2435.3|2434.6|2428.6|2442.1|2436.1|2432.3|2426.3|970
1712235600000|2024-04-04 13:00:00|2434.3|2428.3|2419.1|2413.1|2437.1|2431.1|2413.3|2407.3|1129
1712239200000|2024-04-04 14:00:00|2419.3|2413.3|2441.1|2435.1|2443.4|2437.4|2416.3|2410.3|1238
1712242800000|2024-04-04 15:00:00|2441.4|2435.4|2450.4|2444.4|2452.6|2446.6|2437.6|2431.6|964
1712246400000|2024-04-04 16:00:00|2450.1|2444.1|2448.8|2442.8|2450.6|2444.6|2446|2440|297
1712250000000|2024-04-04 17:00:00|2448.5|2442.5|2450.8|2440.3|2451.3|2443.8|2444.4|2438.4|98
1712275200000|2024-04-05 00:00:00|2437.8|2431.8|2437|2431|2443.3|2437.3|2435.5|2429.5|290
1712278800000|2024-04-05 01:00:00|2437.3|2431.3|2426|2420|2437.8|2431.8|2421.1|2415.1|570
1712282400000|2024-04-05 02:00:00|2425.8|2419.8|2434.3|2428.3|2434.5|2428.5|2422.8|2416.8|480
1712286000000|2024-04-05 03:00:00|2434|2428|2434.8|2428.8|2435|2429|2429.3|2423.3|156
1712289600000|2024-04-05 04:00:00|2434.5|2428.5|2430.3|2424.3|2434.5|2428.5|2430.3|2424.3|65
1712293200000|2024-04-05 05:00:00|2428.6|2422.6|2432.9|2426.9|2434.8|2428.8|2428.6|2422.6|300
1712296800000|2024-04-05 06:00:00|2433|2427|2444.9|2438.9|2446|2440|2433|2427|403
1712300400000|2024-04-05 07:00:00|2443.9|2437.9|2451.5|2445.5|2452.8|2446.8|2440.6|2434.6|594
1712304000000|2024-04-05 08:00:00|2451.3|2445.3|2451.8|2445.8|2453|2447|2444.8|2438.8|406
1712307600000|2024-04-05 09:00:00|2452|2446|2455.5|2449.5|2458.8|2452.8|2451.8|2445.8|321
1712311200000|2024-04-05 10:00:00|2454.8|2448.8|2443|2437|2454.8|2448.8|2438.5|2432.5|543
1712314800000|2024-04-05 11:00:00|2443.3|2437.3|2437.3|2431.3|2444.3|2438.3|2437.3|2431.3|391
1712318400000|2024-04-05 12:00:00|2437|2431|2446|2440|2446.5|2440.5|2429|2423|874
1712322000000|2024-04-05 13:00:00|2446.3|2440.3|2440|2434|2446.3|2440.3|2438.3|2432.3|980
1712325600000|2024-04-05 14:00:00|2439.8|2433.8|2454.3|2448.3|2455.8|2449.8|2438.5|2432.5|504
1712329200000|2024-04-05 15:00:00|2454|2448|2451.8|2445.8|2455|2449|2449.5|2443.5|462
1712332800000|2024-04-05 16:00:00|2451.5|2445.5|2450.5|2444.5|2452|2446|2448.3|2442.3|217
1712336400000|2024-04-05 17:00:00|2450.3|2444.3|2456|2445.5|2457|2449.3|2449.8|2443.8|165
1712534400000|2024-04-08 00:00:00|2446|2440|2441.3|2435.3|2447.6|2441.6|2441.3|2435.3|304
1712538000000|2024-04-08 01:00:00|2441.5|2435.5|2447|2441|2447|2441|2429.3|2423.3|1742
1712541600000|2024-04-08 02:00:00|2446.8|2440.8|2464.8|2458.8|2467.8|2461.8|2442|2436|1283
1712545200000|2024-04-08 03:00:00|2465|2459|2452.8|2446.8|2467.8|2461.8|2445.5|2439.5|760
1712548800000|2024-04-08 04:00:00|2453|2447|2452.8|2446.8|2457.3|2451.3|2451.3|2445.3|199
1712552400000|2024-04-08 05:00:00|2453|2447|2449.3|2443.3|2459.5|2453.5|2445.5|2439.5|780
1712556000000|2024-04-08 06:00:00|2449|2443|2457|2451|2458.3|2452.3|2446.5|2440.5|890
1712559600000|2024-04-08 07:00:00|2457.3|2451.3|2462.8|2456.8|2466.8|2460.8|2456.3|2450.3|551
1712563200000|2024-04-08 08:00:00|2463|2457|2463.8|2457.8|2466.8|2460.8|2461.5|2455.5|377
1712566800000|2024-04-08 09:00:00|2464|2458|2462.3|2456.3|2466.5|2460.5|2460.5|2454.5|284
1712570400000|2024-04-08 10:00:00|2462|2456|2463.3|2457.3|2466|2460|2459.3|2453.3|396
1712574000000|2024-04-08 11:00:00|2463.5|2457.5|2461.5|2455.5|2463.5|2457.5|2455.3|2449.3|427
1712577600000|2024-04-08 12:00:00|2461.3|2455.3|2464.3|2458.3|2467|2461|2460.5|2454.5|291
1712581200000|2024-04-08 13:00:00|2464.5|2458.5|2457.3|2451.3|2467.8|2461.8|2455.3|2449.3|793
1712584800000|2024-04-08 14:00:00|2457|2451|2464.8|2458.8|2467.5|2461.5|2447.6|2441.6|1023
1712588400000|2024-04-08 15:00:00|2464.5|2458.5|2459.3|2453.3|2471.8|2465.8|2456.8|2450.8|708
1712592000000|2024-04-08 16:00:00|2459|2453|2461|2455|2461.8|2455.8|2458.3|2452.3|234
1712595600000|2024-04-08 17:00:00|2460.8|2454.8|2465.3|2454.8|2466.5|2458.3|2460.8|2454.3|151
1712620800000|2024-04-09 00:00:00|2464.4|2458.4|2467.5|2461.5|2469|2463|2462.4|2456.4|199
1712624400000|2024-04-09 01:00:00|2467.3|2461.3|2453|2447|2468.5|2462.5|2453|2447|956
1712628000000|2024-04-09 02:00:00|2453.3|2447.3|2455.3|2449.3|2457|2451|2450.5|2444.5|522
1712631600000|2024-04-09 03:00:00|2455.5|2449.5|2455.3|2449.3|2460|2454|2453|2447|341
1712635200000|2024-04-09 04:00:00|2455.5|2449.5|2456.5|2450.5|2460|2454|2455.5|2449.5|87
1712638800000|2024-04-09 05:00:00|2456.3|2450.3|2451.3|2445.3|2458|2452|2451.3|2445.3|370
1712642400000|2024-04-09 06:00:00|2451.5|2445.5|2452.3|2446.3|2455.5|2449.5|2447.3|2441.3|687
1712646000000|2024-04-09 07:00:00|2452.5|2446.5|2457.1|2451.1|2461.5|2455.5|2443.3|2437.3|572
1712649600000|2024-04-09 08:00:00|2456.9|2450.9|2450.3|2444.3|2456.9|2450.9|2441.5|2435.5|714
1712653200000|2024-04-09 09:00:00|2450.5|2444.5|2462.8|2456.8|2464|2458|2450.5|2444.5|562
1712656800000|2024-04-09 10:00:00|2463.3|2457.3|2462.8|2456.8|2465|2459|2456.5|2450.5|439
1712660400000|2024-04-09 11:00:00|2463|2457|2458.8|2452.8|2464|2458|2458|2452|339
1712664000000|2024-04-09 12:00:00|2458.5|2452.5|2460.5|2454.5|2464.3|2458.3|2455.5|2449.5|516
1712667600000|2024-04-09 13:00:00|2460.3|2454.3|2458.5|2452.5|2472.8|2466.8|2456|2450|1265
1712671200000|2024-04-09 14:00:00|2458.3|2452.3|2446.8|2440.8|2464.8|2458.8|2440|2434|1033
1712674800000|2024-04-09 15:00:00|2447|2441|2458|2452|2469|2463|2445.5|2439.5|1147
1712678400000|2024-04-09 16:00:00|2457.8|2451.8|2463.8|2457.8|2464.3|2458.3|2457.5|2451.5|257
1712682000000|2024-04-09 17:00:00|2463.5|2457.5|2464.5|2454|2465|2459|2461.8|2453|177
1712707200000|2024-04-10 00:00:00|2463.5|2457.5|2461.3|2455.3|2464.5|2458.5|2459.5|2453.5|136
1712710800000|2024-04-10 01:00:00|2461|2455|2468|2462|2468|2462|2458.3|2452.3|671
1712714400000|2024-04-10 02:00:00|2468.3|2462.3|2469.5|2463.5|2470.3|2464.3|2461.8|2455.8|476
1712718000000|2024-04-10 03:00:00|2469.8|2463.8|2471.5|2465.5|2475.5|2469.5|2469.3|2463.3|263
1712721600000|2024-04-10 04:00:00|2471.8|2465.8|2473|2467|2474.8|2468.8|2470.3|2464.3|70
1712725200000|2024-04-10 05:00:00|2472.8|2466.8|2470.5|2464.5|2478.8|2472.8|2470.3|2464.3|380
1712728800000|2024-04-10 06:00:00|2470.8|2464.8|2478|2472|2479.8|2473.8|2470.8|2464.8|434
1712732400000|2024-04-10 07:00:00|2478.3|2472.3|2479|2473|2482.4|2476.4|2473.5|2467.5|505
1712736000000|2024-04-10 08:00:00|2479.3|2473.3|2486.8|2480.8|2487.3|2481.3|2477.5|2471.5|408
1712739600000|2024-04-10 09:00:00|2487|2481|2486|2480|2490.8|2484.8|2483.8|2477.8|333
1712743200000|2024-04-10 10:00:00|2485.8|2479.8|2484.3|2478.3|2487|2481|2481.3|2475.3|455
1712746800000|2024-04-10 11:00:00|2484.5|2478.5|2485.8|2479.8|2491|2485|2480.3|2474.3|525
1712750400000|2024-04-10 12:00:00|2486|2480|2481.3|2475.3|2496|2490|2479.9|2473.9|1320
1712754000000|2024-04-10 13:00:00|2481.5|2475.5|2445|2439|2481.5|2475.5|2440.1|2434.1|2546
1712757600000|2024-04-10 14:00:00|2444.8|2438.8|2456.3|2450.3|2461.3|2455.3|2444.8|2438.8|1569
1712761200000|2024-04-10 15:00:00|2456.5|2450.5|2464|2458|2464.8|2458.8|2448|2442|972
1712764800000|2024-04-10 16:00:00|2464.3|2458.3|2473.8|2467.8|2474.5|2468.5|2463.8|2457.8|453
1712768400000|2024-04-10 17:00:00|2473.5|2467.5|2475.8|2465.3|2477|2469.3|2469|2463|313
1712793600000|2024-04-11 00:00:00|2464.3|2458.3|2467|2461|2469.8|2463.8|2462.5|2456.5|229
1712797200000|2024-04-11 01:00:00|2466.8|2460.8|2465.3|2459.3|2470|2464|2457.6|2451.6|1264
1712800800000|2024-04-11 02:00:00|2465|2459|2480.5|2474.5|2485|2479|2465|2459|853
1712804400000|2024-04-11 03:00:00|2480.8|2474.8|2473.5|2467.5|2484|2478|2471.3|2465.3|573
1712808000000|2024-04-11 04:00:00|2473.8|2467.8|2474.3|2468.3|2476.5|2470.5|2472.5|2466.5|147
1712811600000|2024-04-11 05:00:00|2474.8|2468.8|2468.8|2462.8|2480.8|2474.8|2466.3|2460.3|392
1712815200000|2024-04-11 06:00:00|2468.5|2462.5|2468.3|2462.3|2470.8|2464.8|2458.8|2452.8|876
1712818800000|2024-04-11 07:00:00|2468|2462|2482|2476|2484.8|2478.8|2463.8|2457.8|754
1712822400000|2024-04-11 08:00:00|2481.8|2475.8|2472.3|2466.3|2482.8|2476.8|2471.3|2465.3|668
1712826000000|2024-04-11 09:00:00|2472|2466|2470.5|2464.5|2476.8|2470.8|2468.3|2462.3|394
1712829600000|2024-04-11 10:00:00|2470.3|2464.3|2471.5|2465.5|2472.8|2466.8|2463.8|2457.8|440
1712833200000|2024-04-11 11:00:00|2471.8|2465.8|2463.5|2457.5|2472.5|2466.5|2461.3|2455.3|416
1712836800000|2024-04-11 12:00:00|2463.3|2457.3|2468.8|2462.8|2472|2466|2461.8|2455.8|1013
1712840400000|2024-04-11 13:00:00|2468.5|2462.5|2465.8|2459.8|2473|2467|2459.3|2453.3|1337
1712844000000|2024-04-11 14:00:00|2466|2460|2449.8|2443.8|2469.3|2463.3|2446.3|2440.3|1096
1712847600000|2024-04-11 15:00:00|2450|2444|2458.8|2452.8|2460.8|2454.8|2448.8|2442.8|678
1712851200000|2024-04-11 16:00:00|2459|2453|2460|2454|2460.5|2454.5|2453|2447|265
1712854800000|2024-04-11 17:00:00|2460.3|2454.3|2460.8|2450.3|2462.3|2454.8|2455.3|2449|132
1712880000000|2024-04-12 00:00:00|2458.5|2452.5|2457.8|2451.8|2464.1|2458.1|2457.8|2451.8|171
1712883600000|2024-04-12 01:00:00|2458|2452|2472|2466|2475|2469|2458|2452|1145
1712887200000|2024-04-12 02:00:00|2471.8|2465.8|2475.5|2469.5|2481.5|2475.5|2471|2465|739
1712890800000|2024-04-12 03:00:00|2475.3|2469.3|2470|2464|2480.3|2474.3|2469.5|2463.5|497
1712894400000|2024-04-12 04:00:00|2470.3|2464.3|2472|2466|2475|2469|2469.5|2463.5|169
1712898000000|2024-04-12 05:00:00|2472.3|2466.3|2487.5|2481.5|2490.8|2484.8|2472.3|2466.3|526
1712901600000|2024-04-12 06:00:00|2487.3|2481.3|2491.6|2485.6|2494.4|2488.4|2483.8|2477.8|971
1712905200000|2024-04-12 07:00:00|2492|2486|2494.8|2488.8|2497.5|2491.5|2487|2481|617
1712908800000|2024-04-12 08:00:00|2494.5|2488.5|2503.3|2497.3|2503.8|2497.8|2491.4|2485.4|823
1712912400000|2024-04-12 09:00:00|2503.5|2497.5|2500.5|2494.5|2507.3|2501.3|2498.3|2492.3|589
1712916000000|2024-04-12 10:00:00|2500.3|2494.3|2500|2494|2502.5|2496.5|2497.8|2491.8|297
1712919600000|2024-04-12 11:00:00|2499.8|2493.8|2496.5|2490.5|2499.8|2493.8|2490.3|2484.3|557
1712923200000|2024-04-12 12:00:00|2496.8|2490.8|2501.8|2495.8|2502.8|2496.8|2494|2488|610
1712926800000|2024-04-12 13:00:00|2501.5|2495.5|2496.5|2490.5|2514.9|2508.9|2495.8|2489.8|1865
1712930400000|2024-04-12 14:00:00|2495.5|2489.5|2505|2499|2505.5|2499.5|2485.8|2479.8|1731
1712934000000|2024-04-12 15:00:00|2504.8|2498.8|2492|2486|2514|2508|2488|2482|1832
1712937600000|2024-04-12 16:00:00|2491.8|2485.8|2485.3|2479.3|2494.8|2488.8|2480.5|2474.5|815
1712941200000|2024-04-12 17:00:00|2485.5|2479.5|2484.5|2474|2488.3|2482.3|2483.5|2473.3|324
1713139200000|2024-04-15 00:00:00|2652|2632|2665.8|2645.8|2734|2714|2651|2631|246
1713142800000|2024-04-15 01:00:00|2666.8|2646.8|2624.5|2604.5|2675.8|2655.8|2609.8|2589.8|554
1713146400000|2024-04-15 02:00:00|2623.8|2603.8|2620.3|2600.3|2630.8|2612.8|2616|2596|308
1713150000000|2024-04-15 03:00:00|2619.3|2599.3|2615.8|2595.8|2622.8|2602.8|2614.8|2594.8|118
1713153600000|2024-04-15 04:00:00|2615.5|2595.5|2614.5|2594.5|2616.3|2596.3|2613.3|2593.3|37
1713157200000|2024-04-15 05:00:00|2613.8|2593.8|2634.3|2614.3|2635.8|2615.8|2613.8|2593.8|127
1713160800000|2024-04-15 06:00:00|2633.5|2613.5|2618.5|2611|2636|2616|2617.3|2602.8|391
1713164400000|2024-04-15 07:00:00|2618.3|2610.8|2551|2545|2618.5|2611|2538|2532|1557
1713168000000|2024-04-15 08:00:00|2550.8|2544.8|2555.5|2549.5|2555.5|2549.5|2539.5|2533.5|917
1713171600000|2024-04-15 09:00:00|2555.8|2549.8|2546.5|2540.5|2556.3|2550.3|2544|2538|685
1713175200000|2024-04-15 10:00:00|2546.8|2540.8|2549.8|2543.8|2551.8|2545.8|2543.3|2537.3|389
1713178800000|2024-04-15 11:00:00|2550|2544|2555.5|2549.5|2556.3|2550.3|2544.5|2538.5|658
1713182400000|2024-04-15 12:00:00|2555.3|2549.3|2589|2583|2589|2583|2549.5|2543.5|1342
1713186000000|2024-04-15 13:00:00|2589.3|2583.3|2561|2555|2599.5|2593.5|2554.8|2548.8|2081
1713189600000|2024-04-15 14:00:00|2560.8|2554.8|2557|2551|2566.5|2560.5|2544.5|2538.5|1750
1713193200000|2024-04-15 15:00:00|2556.5|2550.5|2566.3|2560.3|2568|2562|2542.3|2536.3|1409
1713196800000|2024-04-15 16:00:00|2566.5|2560.5|2572.5|2566.5|2574.5|2568.5|2559.5|2553.5|623
1713200400000|2024-04-15 17:00:00|2572|2566|2557.5|2537.5|2576.8|2570.8|2553.8|2536.8|267
1713225600000|2024-04-16 00:00:00|2559.8|2553.8|2558|2552|2565|2559|2555.5|2549.5|279
1713229200000|2024-04-16 01:00:00|2558.3|2552.3|2556|2550|2571.8|2565.8|2550.3|2544.3|1249
1713232800000|2024-04-16 02:00:00|2556.3|2550.3|2551.8|2545.8|2568|2562|2548.8|2542.8|752
1713236400000|2024-04-16 03:00:00|2551.5|2545.5|2556.5|2550.5|2557.8|2551.8|2545.5|2539.5|373
1713240000000|2024-04-16 04:00:00|2556.3|2550.3|2549|2543|2556.5|2550.5|2547|2541|161
1713243600000|2024-04-16 05:00:00|2549.3|2543.3|2564.8|2558.8|2567.3|2561.3|2549.3|2543.3|485
1713247200000|2024-04-16 06:00:00|2564.5|2558.5|2530.3|2524.3|2564.5|2558.5|2530.3|2524.3|920
1713250800000|2024-04-16 07:00:00|2530.5|2524.5|2528.8|2522.8|2534.3|2528.3|2521.8|2515.8|741
1713254400000|2024-04-16 08:00:00|2528.5|2522.5|2530.5|2524.5|2538.3|2532.3|2523.3|2517.3|1064
1713258000000|2024-04-16 09:00:00|2530.8|2524.8|2544.5|2538.5|2547.8|2541.8|2530.5|2524.5|888
1713261600000|2024-04-16 10:00:00|2544.8|2538.8|2545.8|2539.8|2552|2546|2540.3|2534.3|544
1713265200000|2024-04-16 11:00:00|2545.5|2539.5|2540.3|2534.3|2547.8|2541.8|2537.5|2531.5|565
1713268800000|2024-04-16 12:00:00|2540.5|2534.5|2543.5|2537.5|2544.3|2538.3|2531.8|2525.8|775
1713272400000|2024-04-16 13:00:00|2543.3|2537.3|2554.3|2548.3|2558|2552|2539|2533|1234
1713276000000|2024-04-16 14:00:00|2554|2548|2543|2537|2554.3|2548.3|2537.8|2531.8|1308
1713279600000|2024-04-16 15:00:00|2542.8|2536.8|2561|2555|2568.5|2562.5|2541|2535|955
1713283200000|2024-04-16 16:00:00|2560.8|2554.8|2557.3|2551.3|2564|2558|2554.8|2548.8|325
1713286800000|2024-04-16 17:00:00|2557.5|2551.5|2566.3|2551.3|2566.3|2557|2557.3|2548.8|443
1713312000000|2024-04-17 00:00:00|2563.5|2557.5|2567.3|2561.3|2572.8|2566.8|2562.8|2556.8|307
1713315600000|2024-04-17 01:00:00|2567|2561|2567|2561|2567|2561|2552.5|2546.5|1869
1713319200000|2024-04-17 02:00:00|2566.8|2560.8|2560.3|2554.3|2570.8|2564.8|2558.3|2552.3|914
1713322800000|2024-04-17 03:00:00|2560.5|2554.5|2562|2556|2568.3|2562.3|2560.3|2554.3|643
1713326400000|2024-04-17 04:00:00|2562.3|2556.3|2561.5|2555.5|2564.5|2558.5|2559.3|2553.3|142
1713330000000|2024-04-17 05:00:00|2561.3|2555.3|2558.8|2552.8|2563.5|2557.5|2557|2551|669
1713333600000|2024-04-17 06:00:00|2559|2553|2565.8|2559.8|2566.3|2560.3|2551.8|2545.8|1328
1713337200000|2024-04-17 07:00:00|2564.5|2558.5|2574.5|2568.5|2575.5|2569.5|2559.1|2553.1|790
1713340800000|2024-04-17 08:00:00|2574.3|2568.3|2560.3|2554.3|2576.3|2570.3|2558.8|2552.8|729
1713344400000|2024-04-17 09:00:00|2560|2554|2561.3|2555.3|2563.5|2557.5|2555.8|2549.8|546
1713348000000|2024-04-17 10:00:00|2561.8|2555.8|2564.8|2558.8|2565.3|2559.3|2561.8|2555.8|235
1713351600000|2024-04-17 11:00:00|2565|2559|2571.3|2565.3|2575.3|2569.3|2565|2559|559
1713355200000|2024-04-17 12:00:00|2571.5|2565.5|2578.8|2572.8|2579.3|2573.3|2571|2565|416
1713358800000|2024-04-17 13:00:00|2578.5|2572.5|2592|2586|2592.3|2586.3|2577.6|2571.6|1389
1713362400000|2024-04-17 14:00:00|2591.8|2585.8|2595.8|2589.8|2600.3|2594.3|2583.8|2577.8|1114
1713366000000|2024-04-17 15:00:00|2595.5|2589.5|2585|2579|2598.5|2592.5|2583.8|2577.8|799
1713369600000|2024-04-17 16:00:00|2585.3|2579.3|2573|2567|2585.3|2579.3|2569.5|2563.5|859
1713373200000|2024-04-17 17:00:00|2573.3|2567.3|2580|2565|2580.3|2571|2568.8|2562.8|307
1713398400000|2024-04-18 00:00:00|2574.8|2568.8|2574.5|2568.5|2576.5|2570.5|2570|2564|271
1713402000000|2024-04-18 01:00:00|2574.8|2568.8|2572.5|2566.5|2580.8|2574.8|2565|2559|1510
1713405600000|2024-04-18 02:00:00|2572.3|2566.3|2585.8|2579.8|2586.8|2580.8|2569.8|2563.8|793
1713409200000|2024-04-18 03:00:00|2586|2580|2589.3|2583.3|2589.3|2583.3|2583|2577|449
1713412800000|2024-04-18 04:00:00|2588.5|2582.5|2589.3|2583.3|2589.5|2583.5|2587|2581|89
1713416400000|2024-04-18 05:00:00|2589|2583|2594|2588|2597.3|2591.3|2585.5|2579.5|551
1713420000000|2024-04-18 06:00:00|2594.3|2588.3|2600|2594|2605|2599|2591.3|2585.3|1396
1713423600000|2024-04-18 07:00:00|2599.9|2593.9|2617|2611|2618.3|2612.3|2597|2591|928
1713427200000|2024-04-18 08:00:00|2617.3|2611.3|2611.8|2605.8|2620.3|2614.3|2608.8|2602.8|848
1713430800000|2024-04-18 09:00:00|2612|2606|2609|2603|2616.3|2610.3|2606.3|2600.3|591
1713434400000|2024-04-18 10:00:00|2608.8|2602.8|2611.5|2605.5|2612.3|2606.3|2604.8|2598.8|382
1713438000000|2024-04-18 11:00:00|2610.5|2604.5|2596.3|2590.3|2610.8|2604.8|2591.5|2585.5|824
1713441600000|2024-04-18 12:00:00|2596.5|2590.5|2602.5|2596.5|2603.3|2597.3|2595.5|2589.5|786
1713445200000|2024-04-18 13:00:00|2603|2597|2598.5|2592.5|2605|2599|2577.5|2571.5|2236
1713448800000|2024-04-18 14:00:00|2598.8|2592.8|2607|2601|2611.5|2605.5|2596.5|2590.5|1435
1713452400000|2024-04-18 15:00:00|2607.3|2601.3|2615.5|2609.5|2619.8|2613.8|2604.8|2598.8|837
1713456000000|2024-04-18 16:00:00|2615.3|2609.3|2622|2616|2622.3|2616.3|2612|2606|387
1713459600000|2024-04-18 17:00:00|2621.8|2615.8|2619.5|2604.5|2622.5|2616.5|2612.5|2604.5|201
1713484800000|2024-04-19 00:00:00|2615.3|2609.3|2618|2612|2619.3|2613.3|2611.5|2605.5|299
1713488400000|2024-04-19 01:00:00|2618.3|2612.3|2652.5|2646.5|2656.8|2650.8|2612.6|2606.6|2317
1713492000000|2024-04-19 02:00:00|2652.8|2646.8|2651|2645|2656.5|2650.5|2640.8|2634.8|1698
1713495600000|2024-04-19 03:00:00|2650.8|2644.8|2632|2626|2651.8|2645.8|2629|2623|1240
1713499200000|2024-04-19 04:00:00|2631.8|2625.8|2631.8|2625.8|2633|2627|2627.3|2621.3|383
1713502800000|2024-04-19 05:00:00|2631.5|2625.5|2637.5|2631.5|2641.5|2635.5|2628.8|2622.8|793
1713506400000|2024-04-19 06:00:00|2637.8|2631.8|2642.5|2636.5|2646.8|2640.8|2636.3|2630.3|1296
1713510000000|2024-04-19 07:00:00|2643.3|2637.3|2656.5|2650.5|2658|2652|2643.3|2637.3|804
1713513600000|2024-04-19 08:00:00|2656.3|2650.3|2657.3|2651.3|2657.8|2651.8|2647.5|2641.5|774
1713517200000|2024-04-19 09:00:00|2657|2651|2662.8|2656.8|2663.8|2657.8|2655.8|2649.8|311
1713520800000|2024-04-19 10:00:00|2662.5|2656.5|2659.3|2653.3|2667.3|2661.3|2656|2650|560
1713524400000|2024-04-19 11:00:00|2658.8|2652.8|2655|2649|2665.6|2659.6|2647.8|2641.8|771
1713528000000|2024-04-19 12:00:00|2655.3|2649.3|2656.5|2650.5|2660|2654|2649.5|2643.5|739
1713531600000|2024-04-19 13:00:00|2656.8|2650.8|2663.8|2657.8|2665|2659|2652.8|2646.8|1567
1713535200000|2024-04-19 14:00:00|2664|2658|2682.3|2676.3|2682.5|2676.5|2663.3|2657.3|1048
1713538800000|2024-04-19 15:00:00|2682.5|2676.5|2662.5|2656.5|2687|2681|2662.3|2656.3|1456
1713542400000|2024-04-19 16:00:00|2662.8|2656.8|2666|2660|2666|2660|2658.5|2652.5|367
1713546000000|2024-04-19 17:00:00|2665.8|2659.8|2668|2651.3|2668.8|2660.5|2661.8|2650.3|208
1713744000000|2024-04-22 00:00:00|2665.5|2659.5|2670.8|2664.8|2674|2668|2665.5|2659.5|338
1713747600000|2024-04-22 01:00:00|2670.5|2664.5|2682.3|2676.3|2685|2679|2663.5|2657.5|1653
1713751200000|2024-04-22 02:00:00|2682.5|2676.5|2683|2677|2690.8|2684.8|2679.5|2673.5|897
1713754800000|2024-04-22 03:00:00|2682.8|2676.8|2661|2655|2683.5|2677.5|2656.5|2650.5|1089
1713758400000|2024-04-22 04:00:00|2660.8|2654.8|2669|2663|2669.8|2663.8|2659.5|2653.5|297
1713762000000|2024-04-22 05:00:00|2669.3|2663.3|2661.5|2655.5|2670|2664|2654.3|2648.3|1062
1713765600000|2024-04-22 06:00:00|2660.5|2654.5|2666|2660|2668.5|2662.5|2651.5|2645.5|1562
1713769200000|2024-04-22 07:00:00|2666.3|2660.3|2662|2656|2671.4|2665.4|2654.8|2648.8|1255
1713772800000|2024-04-22 08:00:00|2662.3|2656.3|2668.5|2662.5|2677.5|2671.5|2658|2652|662
1713776400000|2024-04-22 09:00:00|2668.3|2662.3|2675.8|2669.8|2678|2672|2668.3|2662.3|580
1713780000000|2024-04-22 10:00:00|2676|2670|2680|2674|2680|2674|2670.5|2664.5|420
1713783600000|2024-04-22 11:00:00|2679.8|2673.8|2665.8|2659.8|2680|2674|2652.5|2646.5|963
1713787200000|2024-04-22 12:00:00|2665.5|2659.5|2671.5|2665.5|2672|2666|2660.5|2654.5|616
1713790800000|2024-04-22 13:00:00|2671.3|2665.3|2679.3|2673.3|2681.8|2675.8|2657.5|2651.5|1667
1713794400000|2024-04-22 14:00:00|2679.5|2673.5|2664.5|2658.5|2683|2677|2663.8|2657.8|1008
1713798000000|2024-04-22 15:00:00|2664.8|2658.8|2669.3|2663.3|2675.8|2669.8|2659|2653|982
1713801600000|2024-04-22 16:00:00|2669|2663|2666|2660|2671|2665|2663.5|2657.5|289
1713805200000|2024-04-22 17:00:00|2666.3|2660.3|2668.3|2653.3|2668.5|2662.5|2662.3|2651.5|232
1713830400000|2024-04-23 00:00:00|2665.8|2659.8|2668|2662|2670.3|2664.3|2663|2657|189
1713834000000|2024-04-23 01:00:00|2668.3|2662.3|2638.3|2632.3|2672.6|2666.6|2637.3|2631.3|1549
1713837600000|2024-04-23 02:00:00|2638|2632|2629.5|2623.5|2645|2639|2628.3|2622.3|1042
1713841200000|2024-04-23 03:00:00|2629.8|2623.8|2631.5|2625.5|2637.3|2631.3|2629.8|2623.8|598
1713844800000|2024-04-23 04:00:00|2631.8|2625.8|2637.5|2631.5|2640|2634|2631.8|2625.8|205
1713848400000|2024-04-23 05:00:00|2637.3|2631.3|2628.3|2622.3|2639.5|2633.5|2625.5|2619.5|897
1713852000000|2024-04-23 06:00:00|2628.5|2622.5|2632.5|2626.5|2639.8|2633.8|2622.4|2616.4|1766
1713855600000|2024-04-23 07:00:00|2632.3|2626.3|2640.3|2634.3|2640.3|2634.3|2629|2623|1039
1713859200000|2024-04-23 08:00:00|2640|2634|2612.5|2606.5|2640|2634|2608|2602|898
1713862800000|2024-04-23 09:00:00|2612.3|2606.3|2600|2594|2615|2609|2590.8|2584.8|897
1713866400000|2024-04-23 10:00:00|2599.5|2593.5|2611.5|2605.5|2613.3|2607.3|2599.5|2593.5|349
1713870000000|2024-04-23 11:00:00|2611.3|2605.3|2589.8|2583.8|2611.8|2605.8|2588.3|2582.3|796
1713873600000|2024-04-23 12:00:00|2589.5|2583.5|2574.3|2568.3|2590|2584|2566|2560|1077
1713877200000|2024-04-23 13:00:00|2574|2568|2588.8|2582.8|2589.5|2583.5|2566.8|2560.8|1650
1713880800000|2024-04-23 14:00:00|2589|2583|2568|2562|2590|2584|2565.5|2559.5|1175
1713884400000|2024-04-23 15:00:00|2568.3|2562.3|2579|2573|2584.8|2578.8|2567.5|2561.5|933
1713888000000|2024-04-23 16:00:00|2578.8|2572.8|2582.9|2576.9|2585.3|2579.3|2577.8|2571.8|261
1713891600000|2024-04-23 17:00:00|2582.4|2576.4|2584|2569|2584.3|2576.9|2577.1|2567.3|130
1713916800000|2024-04-24 00:00:00|2578.3|2572.3|2579.8|2573.8|2582|2576|2571.8|2565.8|339
1713920400000|2024-04-24 01:00:00|2579.5|2573.5|2572.3|2566.3|2587|2581|2565.5|2559.5|1312
1713924000000|2024-04-24 02:00:00|2572|2566|2586|2580|2587.5|2581.5|2571|2565|805
1713927600000|2024-04-24 03:00:00|2586.3|2580.3|2584.5|2578.5|2591.5|2585.5|2584|2578|484
1713931200000|2024-04-24 04:00:00|2584.8|2578.8|2582|2576|2585.3|2579.3|2581.3|2575.3|157
1713934800000|2024-04-24 05:00:00|2581.8|2575.8|2593.5|2587.5|2596.8|2590.8|2580.3|2574.3|683
1713938400000|2024-04-24 06:00:00|2593.8|2587.8|2590.5|2584.5|2595.5|2589.5|2586|2580|1113
1713942000000|2024-04-24 07:00:00|2590.8|2584.8|2602.3|2596.3|2604.8|2598.8|2586.5|2580.5|702
1713945600000|2024-04-24 08:00:00|2602.5|2596.5|2608.5|2602.5|2610.8|2604.8|2601.8|2595.8|609
1713949200000|2024-04-24 09:00:00|2608.8|2602.8|2606.5|2600.5|2612.3|2606.3|2604.8|2598.8|445
1713952800000|2024-04-24 10:00:00|2606.3|2600.3|2601|2595|2611.8|2605.8|2599.5|2593.5|387
1713956400000|2024-04-24 11:00:00|2601.3|2595.3|2600.5|2594.5|2607|2601|2598.3|2592.3|403
1713960000000|2024-04-24 12:00:00|2600.3|2594.3|2598|2592|2603.3|2597.3|2594|2588|643
1713963600000|2024-04-24 13:00:00|2598.3|2592.3|2599.3|2593.3|2604.3|2598.3|2590.5|2584.5|1153
1713967200000|2024-04-24 14:00:00|2599.8|2593.8|2616.3|2610.3|2617|2611|2595.8|2589.8|963
1713970800000|2024-04-24 15:00:00|2616.5|2610.5|2588.3|2582.3|2617.3|2611.3|2587.8|2581.8|764
1713974400000|2024-04-24 16:00:00|2588|2582|2587|2581|2590|2584|2581|2575|396
1713978000000|2024-04-24 17:00:00|2586.8|2580.8|2594|2579|2594|2584.3|2586.8|2578.8|124
1714003200000|2024-04-25 00:00:00|2592.8|2586.8|2585.5|2579.5|2593.3|2587.3|2585|2579|104
1714006800000|2024-04-25 01:00:00|2585.3|2579.3|2579.5|2573.5|2585.4|2579.4|2569|2563|1548
1714010400000|2024-04-25 02:00:00|2579.8|2573.8|2577.8|2571.8|2586.5|2580.5|2576|2570|1179
1714014000000|2024-04-25 03:00:00|2578|2572|2575|2569|2578.5|2572.5|2571.3|2565.3|531
1714017600000|2024-04-25 04:00:00|2575.3|2569.3|2573|2567|2575.5|2569.5|2569.5|2563.5|111
1714021200000|2024-04-25 05:00:00|2573.3|2567.3|2584|2578|2587|2581|2572.5|2566.5|718
1714024800000|2024-04-25 06:00:00|2584.3|2578.3|2591.3|2585.3|2596.5|2590.5|2582|2576|973
1714028400000|2024-04-25 07:00:00|2591.5|2585.5|2594.8|2588.8|2595|2589|2586|2580|569
1714032000000|2024-04-25 08:00:00|2594.5|2588.5|2607.5|2601.5|2610.8|2604.8|2592.8|2586.8|746
1714035600000|2024-04-25 09:00:00|2607.3|2601.3|2603|2597|2610.8|2604.8|2602.3|2596.3|372
1714039200000|2024-04-25 10:00:00|2602.8|2596.8|2602.8|2596.8|2607.5|2601.5|2602|2596|266
1714042800000|2024-04-25 11:00:00|2603|2597|2610.8|2604.8|2614.5|2608.5|2602.3|2596.3|472
1714046400000|2024-04-25 12:00:00|2609.8|2603.8|2602.3|2596.3|2614.3|2608.3|2594.5|2588.5|1017
1714050000000|2024-04-25 13:00:00|2602.5|2596.5|2590.3|2584.3|2604|2598|2585.3|2579.3|1885
1714053600000|2024-04-25 14:00:00|2590|2584|2579.5|2573.5|2591.3|2585.3|2576.8|2570.8|1255
1714057200000|2024-04-25 15:00:00|2579.3|2573.3|2570.3|2564.3|2581.8|2575.8|2564|2558|1151
1714060800000|2024-04-25 16:00:00|2570|2564|2573|2567|2574.8|2568.8|2567.5|2561.5|309
1714064400000|2024-04-25 17:00:00|2573.3|2567.3|2577.8|2562.8|2579.8|2569.8|2570.3|2562.3|202
1714089600000|2024-04-26 00:00:00|2573.5|2567.5|2574.3|2568.3|2576.8|2570.8|2572.1|2566.1|120
1714093200000|2024-04-26 01:00:00|2574.5|2568.5|2565|2559|2574.5|2568.5|2563.5|2557.5|1345
1714096800000|2024-04-26 02:00:00|2565.3|2559.3|2568.5|2562.5|2574|2568|2558.5|2552.5|544
1714100400000|2024-04-26 03:00:00|2568.8|2562.8|2568.8|2562.8|2571.5|2565.5|2565.8|2559.8|467
1714104000000|2024-04-26 04:00:00|2568.5|2562.5|2571.5|2565.5|2572|2566|2568.5|2562.5|88
1714107600000|2024-04-26 05:00:00|2571.3|2565.3|2578.5|2572.5|2580.8|2574.8|2567.5|2561.5|578
1714111200000|2024-04-26 06:00:00|2578.3|2572.3|2588|2582|2589.8|2583.8|2574.3|2568.3|1196
1714114800000|2024-04-26 07:00:00|2587.8|2581.8|2593|2587|2599.3|2593.3|2580.5|2574.5|655
1714118400000|2024-04-26 08:00:00|2593.3|2587.3|2593.3|2587.3|2600.3|2594.3|2589.8|2583.8|649
1714122000000|2024-04-26 09:00:00|2593|2587|2599.3|2593.3|2603.6|2597.6|2590.5|2584.5|534
1714125600000|2024-04-26 10:00:00|2599|2593|2589.3|2583.3|2600|2594|2589|2583|348
1714129200000|2024-04-26 11:00:00|2589|2583|2591|2585|2592.3|2586.3|2585|2579|342
1714132800000|2024-04-26 12:00:00|2591.3|2585.3|2590.8|2584.8|2592.5|2586.5|2585.8|2579.8|575
1714136400000|2024-04-26 13:00:00|2591|2585|2590.5|2584.5|2593.8|2587.8|2584|2578|1133
1714140000000|2024-04-26 14:00:00|2590.8|2584.8|2570|2564|2594.8|2588.8|2565.8|2559.8|1124
1714143600000|2024-04-26 15:00:00|2570.3|2564.3|2570.5|2564.5|2577.8|2571.8|2559.8|2553.8|893
1714147200000|2024-04-26 16:00:00|2570.3|2564.3|2571|2565|2573.5|2567.5|2568.3|2562.3|235
1714150800000|2024-04-26 17:00:00|2571.3|2565.3|2569.8|2554.8|2574.3|2568.3|2564.3|2554.8|162
1714348800000|2024-04-29 00:00:00|2569.4|2563.4|2568|2562|2569.6|2563.6|2563.5|2557.5|174
1714352400000|2024-04-29 01:00:00|2567.8|2561.8|2570.8|2564.8|2571.3|2565.3|2558.3|2552.3|1328
1714356000000|2024-04-29 02:00:00|2570.5|2564.5|2572|2566|2577.3|2571.3|2568.5|2562.5|638
1714359600000|2024-04-29 03:00:00|2572.3|2566.3|2573.5|2567.5|2575.8|2569.8|2570.5|2564.5|328
1714363200000|2024-04-29 04:00:00|2573.3|2567.3|2573.3|2567.3|2574.3|2568.3|2571|2565|395
1714366800000|2024-04-29 05:00:00|2573|2567|2568|2562|2573.5|2567.5|2564.3|2558.3|569
1714370400000|2024-04-29 06:00:00|2567.8|2561.8|2561.3|2555.3|2572.5|2566.5|2558.8|2552.8|1097
1714374000000|2024-04-29 07:00:00|2561.5|2555.5|2558.8|2552.8|2565|2559|2555.5|2549.5|750
1714377600000|2024-04-29 08:00:00|2559|2553|2561.5|2555.5|2563.1|2557.1|2545.5|2539.5|524
1714381200000|2024-04-29 09:00:00|2561.8|2555.8|2563.3|2557.3|2565.8|2559.8|2559.8|2553.8|316
1714384800000|2024-04-29 10:00:00|2563|2557|2565|2559|2567.3|2561.3|2562.5|2556.5|231
1714388400000|2024-04-29 11:00:00|2565.3|2559.3|2571.8|2565.8|2574.5|2568.5|2565.3|2559.3|398
1714392000000|2024-04-29 12:00:00|2571.5|2565.5|2578.3|2572.3|2579.5|2573.5|2569|2563|496
1714395600000|2024-04-29 13:00:00|2578|2572|2578.5|2572.5|2585.3|2579.3|2574.8|2568.8|1131
1714399200000|2024-04-29 14:00:00|2578.3|2572.3|2580.3|2574.3|2581.8|2575.8|2574.8|2568.8|814
1714402800000|2024-04-29 15:00:00|2580|2574|2592.3|2586.3|2596.8|2590.8|2573|2567|910
1714406400000|2024-04-29 16:00:00|2591.8|2585.8|2592|2586|2594.3|2588.3|2591.3|2585.3|414
1714410000000|2024-04-29 17:00:00|2592.3|2586.3|2596.8|2581.8|2598.3|2592.3|2590.8|2580.5|152
1714435200000|2024-04-30 00:00:00|2587.4|2581.4|2587.5|2581.5|2593.8|2587.8|2586.8|2580.8|152
1714438800000|2024-04-30 01:00:00|2587.3|2581.3|2596.5|2590.5|2596.8|2590.8|2582.5|2576.5|1463
1714442400000|2024-04-30 02:00:00|2596.3|2590.3|2588.5|2582.5|2597|2591|2582.8|2576.8|1016
1714446000000|2024-04-30 03:00:00|2588.3|2582.3|2585.5|2579.5|2589|2583|2582.3|2576.3|419
1714449600000|2024-04-30 04:00:00|2585.8|2579.8|2589.5|2583.5|2590.8|2584.8|2585.5|2579.5|127
1714453200000|2024-04-30 05:00:00|2589.3|2583.3|2581.5|2575.5|2589.8|2583.8|2579.8|2573.8|690
1714456800000|2024-04-30 06:00:00|2581.8|2575.8|2583.8|2577.8|2586.3|2580.3|2579.3|2573.3|699
1714460400000|2024-04-30 07:00:00|2584|2578|2573.5|2567.5|2588.6|2582.6|2570.8|2564.8|743
1714464000000|2024-04-30 08:00:00|2573.3|2567.3|2581|2575|2583.3|2577.3|2570.8|2564.8|702
1714467600000|2024-04-30 09:00:00|2581.8|2575.8|2583.3|2577.3|2585|2579|2581.8|2575.8|236
1714471200000|2024-04-30 10:00:00|2583|2577|2576.3|2570.3|2583|2577|2575.3|2569.3|338
1714474800000|2024-04-30 11:00:00|2576|2570|2580.3|2574.3|2581.3|2575.3|2575.3|2569.3|362
1714478400000|2024-04-30 12:00:00|2580.5|2574.5|2562.8|2556.8|2581.8|2575.8|2561.5|2555.5|956
1714482000000|2024-04-30 13:00:00|2563|2557|2566.8|2560.8|2571.8|2565.8|2560|2554|1312
1714485600000|2024-04-30 14:00:00|2566.5|2560.5|2576.3|2570.3|2581|2575|2565|2559|1132
1714489200000|2024-04-30 15:00:00|2576.5|2570.5|2586.5|2580.5|2596.5|2590.5|2576.5|2570.5|1083
1714492800000|2024-04-30 16:00:00|2586.8|2580.8|2584.4|2578.4|2587.3|2581.3|2581.8|2575.8|284
1714496400000|2024-04-30 17:00:00|2584.1|2578.1|2590.5|2575.5|2591|2580.9|2583.1|2572.8|180
1714521600000|2024-05-01 00:00:00|2584.3|2578.3|2579.5|2573.5|2588.3|2582.3|2577.3|2571.3|239
1714525200000|2024-05-01 01:00:00|2579.3|2573.3|2583|2577|2585|2579|2579|2573|129
1714528800000|2024-05-01 02:00:00|2582.8|2576.8|2587|2581|2587.3|2581.3|2580.5|2574.5|214
1714532400000|2024-05-01 03:00:00|2587.3|2581.3|2587.8|2581.8|2590.8|2584.8|2586|2580|169
1714536000000|2024-05-01 04:00:00|2588|2582|2587|2581|2590.8|2584.8|2585.8|2579.8|122
1714539600000|2024-05-01 05:00:00|2587.3|2581.3|2593.3|2587.3|2596.5|2590.5|2587|2581|241
1714543200000|2024-05-01 06:00:00|2593|2587|2585.8|2579.8|2593.8|2587.8|2584.3|2578.3|300
1714546800000|2024-05-01 07:00:00|2586|2580|2581.5|2575.5|2586.3|2580.3|2577.5|2571.5|604
1714550400000|2024-05-01 08:00:00|2581.8|2575.8|2581|2575|2585.8|2579.8|2572.8|2566.8|603
1714554000000|2024-05-01 09:00:00|2581.3|2575.3|2586.8|2580.8|2587|2581|2581.3|2575.3|369
1714557600000|2024-05-01 10:00:00|2586.5|2580.5|2586.8|2580.8|2588.8|2582.8|2584.3|2578.3|166
1714561200000|2024-05-01 11:00:00|2584.5|2578.5|2572.5|2566.5|2586.3|2580.3|2572|2566|429
1714564800000|2024-05-01 12:00:00|2572|2566|2565.8|2559.8|2576|2570|2562.5|2556.5|835
1714568400000|2024-05-01 13:00:00|2566|2560|2576.8|2570.8|2579.3|2573.3|2561|2555|756
1714572000000|2024-05-01 14:00:00|2577|2571|2573.3|2567.3|2581|2575|2566.3|2560.3|998
1714575600000|2024-05-01 15:00:00|2573|2567|2578.5|2572.5|2585|2579|2573|2567|759
1714579200000|2024-05-01 16:00:00|2578.3|2572.3|2578.1|2572.1|2579.5|2573.5|2576.5|2570.5|143
1714582800000|2024-05-01 17:00:00|2577.9|2571.9|2588.8|2573.8|2590|2578.4|2577.6|2570.5|152
1714608000000|2024-05-02 00:00:00|2589.3|2583.3|2588.8|2582.8|2590.5|2584.5|2584.8|2578.8|253
1714611600000|2024-05-02 01:00:00|2588.5|2582.5|2587.8|2581.8|2590.5|2584.5|2578.8|2572.8|409
1714615200000|2024-05-02 02:00:00|2587.5|2581.5|2590.3|2584.3|2591.5|2585.5|2584.5|2578.5|321
1714618800000|2024-05-02 03:00:00|2590.5|2584.5|2586.8|2580.8|2591.3|2585.3|2585.3|2579.3|143
1714622400000|2024-05-02 04:00:00|2587|2581|2586|2580|2589|2583|2584.5|2578.5|112
1714626000000|2024-05-02 05:00:00|2585.8|2579.8|2583.8|2577.8|2588.3|2582.3|2582|2576|199
1714629600000|2024-05-02 06:00:00|2583.5|2577.5|2586.5|2580.5|2592|2586|2583.5|2577.5|481
1714633200000|2024-05-02 07:00:00|2586|2580|2582.5|2576.5|2593|2587|2582.3|2576.3|664
1714636800000|2024-05-02 08:00:00|2582.8|2576.8|2560.8|2554.8|2584|2578|2560.8|2554.8|800
1714640400000|2024-05-02 09:00:00|2560.5|2554.5|2557|2551|2568.3|2562.3|2554.8|2548.8|626
1714644000000|2024-05-02 10:00:00|2556.8|2550.8|2544|2538|2557.3|2551.3|2532.3|2526.3|931
1714647600000|2024-05-02 11:00:00|2544.3|2538.3|2552|2546|2553|2547|2544|2538|575
1714651200000|2024-05-02 12:00:00|2551.8|2545.8|2545.3|2539.3|2554.3|2548.3|2544.5|2538.5|677
1714654800000|2024-05-02 13:00:00|2545|2539|2544.3|2538.3|2549.3|2543.3|2539.3|2533.3|724
1714658400000|2024-05-02 14:00:00|2544|2538|2535.8|2529.8|2549.8|2543.8|2533.3|2527.3|1019
1714662000000|2024-05-02 15:00:00|2536|2530|2535|2529|2537.3|2531.3|2525.5|2519.5|969
1714665600000|2024-05-02 16:00:00|2535.3|2529.3|2537.5|2531.5|2538.3|2532.3|2531|2525|288
1714669200000|2024-05-02 17:00:00|2537.8|2531.8|2545.3|2530.3|2545.3|2536.3|2537.8|2529.8|109
1714694400000|2024-05-03 00:00:00|2538.5|2532.5|2542.5|2536.5|2543.3|2537.3|2537.8|2531.8|194
1714698000000|2024-05-03 01:00:00|2542.3|2536.3|2536|2530|2544.5|2538.5|2535|2529|350
1714701600000|2024-05-03 02:00:00|2535.8|2529.8|2533.8|2527.8|2536.5|2530.5|2531|2525|179
1714705200000|2024-05-03 03:00:00|2533.5|2527.5|2535|2529|2535|2529|2532.3|2526.3|107
1714708800000|2024-05-03 04:00:00|2535.3|2529.3|2535.5|2529.5|2539|2533|2535.3|2529.3|101
1714712400000|2024-05-03 05:00:00|2535.3|2529.3|2537|2531|2537.5|2531.5|2532.5|2526.5|180
1714716000000|2024-05-03 06:00:00|2536.8|2530.8|2529.8|2523.8|2536.8|2530.8|2529.3|2523.3|355
1714719600000|2024-05-03 07:00:00|2530.8|2524.8|2544.4|2538.4|2550.9|2544.9|2530.8|2524.8|718
1714723200000|2024-05-03 08:00:00|2544.6|2538.6|2537.9|2531.9|2546.4|2540.4|2530.9|2524.9|849
1714726800000|2024-05-03 09:00:00|2537.6|2531.6|2545.6|2539.6|2551.6|2545.6|2534.9|2528.9|585
1714730400000|2024-05-03 10:00:00|2545.9|2539.9|2547.4|2541.4|2547.9|2541.9|2542.1|2536.1|413
1714734000000|2024-05-03 11:00:00|2547.6|2541.6|2553.9|2547.9|2555.4|2549.4|2547.1|2541.1|275
1714737600000|2024-05-03 12:00:00|2553.6|2547.6|2562.6|2556.6|2569.9|2563.9|2551.6|2545.6|1002
1714741200000|2024-05-03 13:00:00|2562.4|2556.4|2559.4|2553.4|2574.6|2568.6|2552.6|2546.6|1410
1714744800000|2024-05-03 14:00:00|2561.4|2555.4|2560.1|2554.1|2564.9|2558.9|2535.4|2529.4|1845
1714748400000|2024-05-03 15:00:00|2560.4|2554.4|2561.4|2555.4|2563.9|2557.9|2544.6|2538.6|921
1714752000000|2024-05-03 16:00:00|2561.1|2555.1|2558|2552|2561.4|2555.4|2556.9|2550.9|177
1714755600000|2024-05-03 17:00:00|2558.3|2552.3|2559.3|2544.3|2559.5|2552.5|2553.4|2543.5|161
1715040000000|2024-05-07 00:00:00|2590.9|2584.9|2588.6|2582.6|2592.6|2586.6|2583.4|2577.4|312
1715043600000|2024-05-07 01:00:00|2589.1|2583.1|2581.9|2575.9|2596.1|2590.1|2575.6|2569.6|984
1715047200000|2024-05-07 02:00:00|2581.6|2575.6|2584.9|2578.9|2588.6|2582.6|2577.9|2571.9|638
1715050800000|2024-05-07 03:00:00|2585.1|2579.1|2584.9|2578.9|2585.9|2579.9|2582.4|2576.4|334
1715054400000|2024-05-07 04:00:00|2585.1|2579.1|2583.4|2577.4|2585.1|2579.1|2582.4|2576.4|87
1715058000000|2024-05-07 05:00:00|2583.1|2577.1|2580.9|2574.9|2583.1|2577.1|2577.1|2571.1|312
1715061600000|2024-05-07 06:00:00|2580.6|2574.6|2569.4|2563.4|2580.6|2574.6|2568.4|2562.4|619
1715065200000|2024-05-07 07:00:00|2569.6|2563.6|2570.4|2564.4|2575.4|2569.4|2565.9|2559.9|638
1715068800000|2024-05-07 08:00:00|2570.6|2564.6|2578.8|2572.8|2584.9|2578.9|2570.6|2564.6|549
1715072400000|2024-05-07 09:00:00|2578.5|2572.5|2571|2565|2578.8|2572.8|2570.3|2564.3|379
1715076000000|2024-05-07 10:00:00|2570.8|2564.8|2558.8|2552.8|2570.8|2564.8|2558|2552|304
1715079600000|2024-05-07 11:00:00|2559|2553|2563.1|2557.1|2568|2562|2559|2553|521
1715083200000|2024-05-07 12:00:00|2563|2557|2560.5|2554.5|2566.8|2560.8|2549.8|2543.8|611
1715086800000|2024-05-07 13:00:00|2560.3|2554.3|2559|2553|2564.3|2558.3|2555.3|2549.3|1101
1715090400000|2024-05-07 14:00:00|2558.8|2552.8|2567.5|2561.5|2576|2570|2558.3|2552.3|803
1715094000000|2024-05-07 15:00:00|2567.8|2561.8|2571|2565|2580.8|2574.8|2563.8|2557.8|945
1715097600000|2024-05-07 16:00:00|2570.8|2564.8|2566.8|2560.8|2571.3|2565.3|2566.8|2560.8|156
1715101200000|2024-05-07 17:00:00|2566.5|2560.5|2575|2560|2575.3|2566.3|2566.5|2559|75
1715126400000|2024-05-08 00:00:00|2569|2563|2564.5|2558.5|2569.4|2563.4|2563.5|2557.5|139
1715130000000|2024-05-08 01:00:00|2564.3|2558.3|2551|2545|2564.3|2558.3|2547.3|2541.3|943
1715133600000|2024-05-08 02:00:00|2550.8|2544.8|2555.5|2549.5|2561|2555|2550.5|2544.5|466
1715137200000|2024-05-08 03:00:00|2555.8|2549.8|2553.5|2547.5|2556.3|2550.3|2550.5|2544.5|325
1715140800000|2024-05-08 04:00:00|2553.8|2547.8|2554|2548|2557|2551|2551.5|2545.5|147
1715144400000|2024-05-08 05:00:00|2553.8|2547.8|2557|2551|2561.8|2555.8|2550.8|2544.8|408
1715148000000|2024-05-08 06:00:00|2557.3|2551.3|2540|2534|2558|2552|2537|2531|1133
1715151600000|2024-05-08 07:00:00|2540.3|2534.3|2529.5|2523.5|2542.9|2536.9|2524.8|2518.8|732
1715155200000|2024-05-08 08:00:00|2529.3|2523.3|2526.8|2520.8|2531.3|2525.3|2522.3|2516.3|634
1715158800000|2024-05-08 09:00:00|2526.5|2520.5|2536|2530|2538.8|2532.8|2521.8|2515.8|444
1715162400000|2024-05-08 10:00:00|2536.3|2530.3|2535.8|2529.8|2538.8|2532.8|2533.3|2527.3|266
1715166000000|2024-05-08 11:00:00|2536|2530|2534|2528|2536.3|2530.3|2527.3|2521.3|402
1715169600000|2024-05-08 12:00:00|2533.8|2527.8|2531.5|2525.5|2540|2534|2530.5|2524.5|600
1715173200000|2024-05-08 13:00:00|2531.3|2525.3|2529.3|2523.3|2539.5|2533.5|2523.8|2517.8|1274
1715176800000|2024-05-08 14:00:00|2529.5|2523.5|2543|2537|2545.5|2539.5|2529.5|2523.5|923
1715180400000|2024-05-08 15:00:00|2543.3|2537.3|2552|2546|2556|2550|2536.5|2530.5|831
1715184000000|2024-05-08 16:00:00|2552.3|2546.3|2546.3|2540.3|2554.5|2548.5|2546|2540|202
1715187600000|2024-05-08 17:00:00|2546.5|2540.5|2551.3|2536.3|2551.3|2542.3|2538.3|2530.8|113
1715212800000|2024-05-09 00:00:00|2547.1|2541.1|2549|2543|2553.1|2547.1|2546.3|2540.3|80
1715216400000|2024-05-09 01:00:00|2549.3|2543.3|2549.5|2543.5|2557.8|2551.8|2545.8|2539.8|749
1715220000000|2024-05-09 02:00:00|2549.3|2543.3|2556.5|2550.5|2557.5|2551.5|2547|2541|566
1715223600000|2024-05-09 03:00:00|2556.8|2550.8|2555|2549|2558.3|2552.3|2554.3|2548.3|259
1715227200000|2024-05-09 04:00:00|2554.8|2548.8|2552.5|2546.5|2555.5|2549.5|2552.5|2546.5|81
1715230800000|2024-05-09 05:00:00|2552.3|2546.3|2550|2544|2556|2550|2547.3|2541.3|413
1715234400000|2024-05-09 06:00:00|2549.8|2543.8|2544.8|2538.8|2552.3|2546.3|2543.3|2537.3|599
1715238000000|2024-05-09 07:00:00|2545|2539|2548.8|2542.8|2564.5|2558.5|2545|2539|561
1715241600000|2024-05-09 08:00:00|2548.3|2542.3|2555|2549|2562.8|2556.8|2548|2542|530
1715245200000|2024-05-09 09:00:00|2555.3|2549.3|2552|2546|2557.5|2551.5|2552|2546|256
1715248800000|2024-05-09 10:00:00|2551.8|2545.8|2551|2545|2556.8|2550.8|2550.3|2544.3|263
1715252400000|2024-05-09 11:00:00|2551.3|2545.3|2541.3|2535.3|2553.3|2547.3|2540.5|2534.5|368
1715256000000|2024-05-09 12:00:00|2541|2535|2550|2544|2551.3|2545.3|2535|2529|583
1715259600000|2024-05-09 13:00:00|2550.3|2544.3|2556.5|2550.5|2556.5|2550.5|2541.3|2535.3|1050
1715263200000|2024-05-09 14:00:00|2556.8|2550.8|2559.8|2553.8|2562.5|2556.5|2555.3|2549.3|768
1715266800000|2024-05-09 15:00:00|2559.5|2553.5|2567.8|2561.8|2568|2562|2558.3|2552.3|460
1715270400000|2024-05-09 16:00:00|2568|2562|2569.3|2563.3|2570.8|2564.8|2567.5|2561.5|196
1715274000000|2024-05-09 17:00:00|2569.5|2563.5|2576.3|2561.3|2577.8|2568.3|2569.3|2561.3|102
1715299200000|2024-05-10 00:00:00|2576.9|2570.9|2572.8|2566.8|2577.5|2571.5|2569|2563|229
1715302800000|2024-05-10 01:00:00|2573|2567|2573.5|2567.5|2580.3|2574.3|2572.8|2566.8|865
1715306400000|2024-05-10 02:00:00|2573|2567|2570.8|2564.8|2575.3|2569.3|2568|2562|566
1715310000000|2024-05-10 03:00:00|2570.5|2564.5|2576.5|2570.5|2580.5|2574.5|2570.5|2564.5|402
1715313600000|2024-05-10 04:00:00|2576.3|2570.3|2575.5|2569.5|2577.3|2571.3|2574.5|2568.5|86
1715317200000|2024-05-10 05:00:00|2575.3|2569.3|2581.3|2575.3|2582.3|2576.3|2575|2569|347
1715320800000|2024-05-10 06:00:00|2581.5|2575.5|2584.5|2578.5|2592.8|2586.8|2580|2574|633
1715324400000|2024-05-10 07:00:00|2584.8|2578.8|2577|2571|2591.5|2585.5|2574.8|2568.8|703
1715328000000|2024-05-10 08:00:00|2577.3|2571.3|2573.8|2567.8|2577.3|2571.3|2540|2534|1230
1715331600000|2024-05-10 09:00:00|2574|2568|2564.3|2558.3|2581|2575|2561.8|2555.8|647
1715335200000|2024-05-10 10:00:00|2564|2558|2550.5|2544.5|2568.8|2562.8|2545.3|2539.3|559
1715338800000|2024-05-10 11:00:00|2550.8|2544.8|2558.9|2552.9|2561.3|2555.3|2548.8|2542.8|700
1715342400000|2024-05-10 12:00:00|2559|2553|2551.8|2545.8|2559.1|2553.1|2548|2542|788
1715346000000|2024-05-10 13:00:00|2552|2546|2549.3|2543.3|2554|2548|2541.5|2535.5|1080
1715349600000|2024-05-10 14:00:00|2549|2543|2538|2532|2553.8|2547.8|2536.5|2530.5|1122
1715353200000|2024-05-10 15:00:00|2537.8|2531.8|2532.8|2526.8|2540.3|2534.3|2528.8|2522.8|866
1715356800000|2024-05-10 16:00:00|2532.5|2526.5|2526.9|2520.9|2533.3|2527.3|2526.9|2520.9|293
1715360400000|2024-05-10 17:00:00|2527.1|2521.1|2528|2513|2529.5|2521.4|2521.6|2512|117
1715558400000|2024-05-13 00:00:00|2527|2521|2521.5|2515.5|2527.3|2521.3|2521.3|2515.3|244
1715562000000|2024-05-13 01:00:00|2521.8|2515.8|2517.3|2511.3|2523.5|2517.5|2511.8|2505.8|789
1715565600000|2024-05-13 02:00:00|2517.5|2511.5|2524|2518|2527.8|2521.8|2515.8|2509.8|808
1715569200000|2024-05-13 03:00:00|2523.8|2517.8|2527.8|2521.8|2528.8|2522.8|2522.5|2516.5|605
1715572800000|2024-05-13 04:00:00|2528|2522|2531|2525|2532.8|2526.8|2527.8|2521.8|177
1715576400000|2024-05-13 05:00:00|2531.3|2525.3|2526.3|2520.3|2531.3|2525.3|2523.8|2517.8|637
1715580000000|2024-05-13 06:00:00|2526.5|2520.5|2528.3|2522.3|2531.3|2525.3|2524.8|2518.8|809
1715583600000|2024-05-13 07:00:00|2528.5|2522.5|2537.5|2531.5|2540.3|2534.3|2524.8|2518.8|628
1715587200000|2024-05-13 08:00:00|2537.8|2531.8|2555.3|2549.3|2560|2554|2536.5|2530.5|722
1715590800000|2024-05-13 09:00:00|2555|2549|2550|2544|2558.5|2552.5|2549.5|2543.5|357
1715594400000|2024-05-13 10:00:00|2549.8|2543.8|2545.5|2539.5|2552.3|2546.3|2537.8|2531.8|537
1715598000000|2024-05-13 11:00:00|2545.8|2539.8|2550.5|2544.5|2551|2545|2543.8|2537.8|550
1715601600000|2024-05-13 12:00:00|2551|2545|2548.8|2542.8|2558|2552|2546.3|2540.3|587
1715605200000|2024-05-13 13:00:00|2548.5|2542.5|2554|2548|2555|2549|2546.8|2540.8|1053
1715608800000|2024-05-13 14:00:00|2554.3|2548.3|2554.5|2548.5|2558|2552|2550|2544|684
1715612400000|2024-05-13 15:00:00|2554.8|2548.8|2551.3|2545.3|2554.8|2548.8|2543.5|2537.5|756
1715616000000|2024-05-13 16:00:00|2551.5|2545.5|2555.8|2549.8|2559.3|2553.3|2550.8|2544.8|258
1715619600000|2024-05-13 17:00:00|2555.5|2549.5|2556.8|2541.8|2556.8|2550|2550|2541|105
1715644800000|2024-05-14 00:00:00|2554.6|2548.6|2553.3|2547.3|2554.6|2548.6|2550.9|2544.9|168
1715648400000|2024-05-14 01:00:00|2553.5|2547.5|2553.3|2547.3|2557.8|2551.8|2544.5|2538.5|919
1715652000000|2024-05-14 02:00:00|2553|2547|2545.3|2539.3|2555.5|2549.5|2542.8|2536.8|572
1715655600000|2024-05-14 03:00:00|2545|2539|2551.3|2545.3|2552.3|2546.3|2543.5|2537.5|335
1715659200000|2024-05-14 04:00:00|2551.5|2545.5|2552.8|2546.8|2554|2548|2551.5|2545.5|121
1715662800000|2024-05-14 05:00:00|2552.5|2546.5|2552.5|2546.5|2554.5|2548.5|2547.5|2541.5|455
1715666400000|2024-05-14 06:00:00|2552.3|2546.3|2555.6|2549.6|2562.3|2556.3|2552.3|2546.3|815
1715670000000|2024-05-14 07:00:00|2555.9|2549.9|2552.6|2546.6|2556.4|2550.4|2544.4|2538.4|616
1715673600000|2024-05-14 08:00:00|2552.1|2546.1|2547.6|2541.6|2552.1|2546.1|2540.1|2534.1|730
1715677200000|2024-05-14 09:00:00|2547.4|2541.4|2554.6|2548.6|2557.9|2551.9|2547.4|2541.4|604
1715680800000|2024-05-14 10:00:00|2554.9|2548.9|2554.4|2548.4|2558.9|2552.9|2552.4|2546.4|314
1715684400000|2024-05-14 11:00:00|2554.6|2548.6|2540.9|2534.9|2557.4|2551.4|2540.9|2534.9|643
1715688000000|2024-05-14 12:00:00|2541.1|2535.1|2535.4|2529.4|2543.4|2537.4|2529.6|2523.6|946
1715691600000|2024-05-14 13:00:00|2535.5|2529.5|2538.3|2532.3|2538.5|2532.5|2523.3|2517.3|1283
1715695200000|2024-05-14 14:00:00|2538.5|2532.5|2531.5|2525.5|2538.5|2532.5|2528.8|2522.8|889
1715698800000|2024-05-14 15:00:00|2531.3|2525.3|2550|2544|2558.5|2552.5|2528.3|2522.3|1634
1715702400000|2024-05-14 16:00:00|2550.3|2544.3|2547.6|2541.6|2550.5|2544.5|2544.8|2538.8|699
1715706000000|2024-05-14 17:00:00|2547.9|2541.9|2557.3|2542.3|2557.3|2549.6|2544.6|2538.6|154
1715731200000|2024-05-15 00:00:00|2555.3|2549.3|2550.3|2544.3|2555.8|2549.8|2548.5|2542.5|379
1715734800000|2024-05-15 01:00:00|2550.5|2544.5|2553.8|2547.8|2555|2549|2542.5|2536.5|718
1715738400000|2024-05-15 02:00:00|2554|2548|2558.3|2552.3|2559.5|2553.5|2552.8|2546.8|614
1715742000000|2024-05-15 03:00:00|2558|2552|2560.3|2554.3|2564.8|2558.8|2557.3|2551.3|530
1715745600000|2024-05-15 04:00:00|2560.5|2554.5|2558.5|2552.5|2561.8|2555.8|2554.3|2548.3|405
1715749200000|2024-05-15 05:00:00|2558.8|2552.8|2557|2551|2562.3|2556.3|2554|2548|598
1715752800000|2024-05-15 06:00:00|2556.8|2550.8|2568.8|2562.8|2570|2564|2554.3|2548.3|863
1715756400000|2024-05-15 07:00:00|2569|2563|2569.3|2563.3|2577|2571|2564.5|2558.5|961
1715760000000|2024-05-15 08:00:00|2569|2563|2610|2604|2622.5|2616.5|2569|2563|1229
1715763600000|2024-05-15 09:00:00|2610.3|2604.3|2591.3|2585.3|2614.8|2608.8|2590.8|2584.8|756
1715767200000|2024-05-15 10:00:00|2591.5|2585.5|2577|2571|2595.8|2589.8|2572.8|2566.8|752
1715770800000|2024-05-15 11:00:00|2576.8|2570.8|2579.3|2573.3|2580|2574|2571.3|2565.3|750
1715774400000|2024-05-15 12:00:00|2579|2573|2578.8|2572.8|2589.5|2583.5|2571|2565|1472
1715778000000|2024-05-15 13:00:00|2578.5|2572.5|2568.3|2562.3|2591.8|2585.8|2560.5|2554.5|2035
1715781600000|2024-05-15 14:00:00|2568|2562|2585.3|2579.3|2585.5|2579.5|2564.5|2558.5|1446
1715785200000|2024-05-15 15:00:00|2585|2579|2597.5|2591.5|2605.3|2599.3|2583.8|2577.8|1224
1715788800000|2024-05-15 16:00:00|2597.3|2591.3|2601.4|2595.4|2602.8|2596.8|2596.5|2590.5|378
1715792400000|2024-05-15 17:00:00|2601.1|2595.1|2607.3|2592.3|2607.3|2597.9|2600.9|2591.5|160
1715817600000|2024-05-16 00:00:00|2606.3|2598.8|2607|2599.5|2611.5|2604|2605.3|2597.8|342
1715821200000|2024-05-16 01:00:00|2607.3|2599.8|2613|2605.5|2621.5|2614|2607|2599.5|1259
1715824800000|2024-05-16 02:00:00|2612.5|2605|2620.3|2612.8|2621.8|2614.3|2605.8|2598.3|611
1715828400000|2024-05-16 03:00:00|2620.5|2613|2627|2619.5|2629.3|2621.8|2617.3|2609.8|486
1715832000000|2024-05-16 04:00:00|2627.3|2619.8|2628|2620.5|2628.8|2621.3|2625.8|2618.3|187
1715835600000|2024-05-16 05:00:00|2628.3|2620.8|2626.8|2619.3|2631|2623.5|2622.3|2614.8|415
1715839200000|2024-05-16 06:00:00|2626.3|2618.8|2621|2615|2629.5|2622|2617.8|2610.3|913
1715842800000|2024-05-16 07:00:00|2620.8|2614.8|2620|2614|2627|2621|2610|2604|1397
1715846400000|2024-05-16 08:00:00|2619.8|2613.8|2608|2602|2623.8|2617.8|2607.3|2601.3|827
1715850000000|2024-05-16 09:00:00|2607.8|2601.8|2608.5|2602.5|2626.8|2620.8|2604|2598|889
1715853600000|2024-05-16 10:00:00|2608.3|2602.3|2609.3|2603.3|2612.5|2606.5|2606.3|2600.3|480
1715857200000|2024-05-16 11:00:00|2609|2603|2598.3|2592.3|2615.3|2609.3|2596|2590|679
1715860800000|2024-05-16 12:00:00|2598|2592|2585|2579|2598|2592|2579.5|2573.5|1126
1715864400000|2024-05-16 13:00:00|2584.8|2578.8|2574|2568|2586.5|2580.5|2566.8|2560.8|1583
1715868000000|2024-05-16 14:00:00|2573.8|2567.8|2586.5|2580.5|2586.5|2580.5|2569|2563|979
1715871600000|2024-05-16 15:00:00|2586.3|2580.3|2592.3|2586.3|2598.3|2592.3|2586|2580|954
1715875200000|2024-05-16 16:00:00|2592|2586|2593.9|2587.9|2595.3|2589.3|2590.5|2584.5|193
1715878800000|2024-05-16 17:00:00|2593.4|2587.4|2596.5|2581.5|2597.5|2589.1|2591.1|2580.8|79
1715904000000|2024-05-17 00:00:00|2592.5|2586.5|2592.5|2586.5|2596|2590|2590.3|2584.3|188
1715907600000|2024-05-17 01:00:00|2592.8|2586.8|2597.3|2591.3|2598.5|2592.5|2586.5|2580.5|677
1715911200000|2024-05-17 02:00:00|2597.5|2591.5|2603.8|2597.8|2605.3|2599.3|2590.5|2584.5|565
1715914800000|2024-05-17 03:00:00|2604|2598|2598.3|2592.3|2604.8|2598.8|2596.3|2590.3|382
1715918400000|2024-05-17 04:00:00|2598.5|2592.5|2598.5|2592.5|2599|2593|2594.8|2588.8|133
1715922000000|2024-05-17 05:00:00|2598.8|2592.8|2606|2600|2610.5|2604.5|2598.5|2592.5|609
1715925600000|2024-05-17 06:00:00|2605.8|2599.8|2620|2614|2620|2614|2604.3|2598.3|909
1715929200000|2024-05-17 07:00:00|2619.8|2613.8|2601|2595|2621.3|2615.3|2601|2595|917
1715932800000|2024-05-17 08:00:00|2600.8|2594.8|2602.8|2596.8|2607.3|2601.3|2591|2585|994
1715936400000|2024-05-17 09:00:00|2602.5|2596.5|2602.8|2596.8|2606.5|2600.5|2596.5|2590.5|504
1715940000000|2024-05-17 10:00:00|2602.5|2596.5|2595.8|2589.8|2602.5|2596.5|2594|2588|448
1715943600000|2024-05-17 11:00:00|2596|2590|2599.8|2593.8|2599.8|2593.8|2595.5|2589.5|471
1715947200000|2024-05-17 12:00:00|2599.5|2593.5|2615|2609|2616.3|2610.3|2598.8|2592.8|694
1715950800000|2024-05-17 13:00:00|2615.3|2609.3|2619.5|2613.5|2621.5|2615.5|2610.3|2604.3|1350
1715954400000|2024-05-17 14:00:00|2619|2613|2612.5|2606.5|2621|2615|2611|2605|931
1715958000000|2024-05-17 15:00:00|2613|2607|2617.8|2611.8|2622|2616|2613|2607|730
1715961600000|2024-05-17 16:00:00|2617.5|2611.5|2625.1|2619.1|2625.4|2619.4|2617.3|2611.3|226
1715965200000|2024-05-17 17:00:00|2624.9|2618.9|2629.3|2614.3|2630.3|2619.6|2621.1|2612.5|173
1716163200000|2024-05-20 00:00:00|2623.5|2617.5|2632.5|2626.5|2633.8|2627.8|2622.3|2616.3|511
1716166800000|2024-05-20 01:00:00|2632.8|2626.8|2626.8|2620.8|2645.3|2639.3|2621|2615|2092
1716170400000|2024-05-20 02:00:00|2627|2621|2626.8|2620.8|2637.3|2631.3|2623.3|2617.3|795
1716174000000|2024-05-20 03:00:00|2626.5|2620.5|2625|2619|2630.5|2624.5|2618|2612|540
1716177600000|2024-05-20 04:00:00|2625.3|2619.3|2631.8|2625.8|2632|2626|2617|2611|258
1716181200000|2024-05-20 05:00:00|2631.5|2625.5|2644.3|2638.3|2648|2642|2628.5|2622.5|479
1716184800000|2024-05-20 06:00:00|2644|2638|2636.5|2630.5|2651.3|2645.3|2626.5|2620.5|1178
1716188400000|2024-05-20 07:00:00|2636.3|2630.3|2636.5|2630.5|2643|2637|2628.3|2622.3|1018
1716192000000|2024-05-20 08:00:00|2636.8|2630.8|2628.3|2622.3|2639.3|2633.3|2626.5|2620.5|741
1716195600000|2024-05-20 09:00:00|2628|2622|2631.8|2625.8|2632.8|2626.8|2625.8|2619.8|387
1716199200000|2024-05-20 10:00:00|2631.5|2625.5|2627.8|2621.8|2638.8|2632.8|2627|2621|314
1716202800000|2024-05-20 11:00:00|2628|2622|2625.8|2619.8|2630.5|2624.5|2616.3|2610.3|737
1716206400000|2024-05-20 12:00:00|2626|2620|2617.3|2611.3|2627|2621|2607.8|2601.8|946
1716210000000|2024-05-20 13:00:00|2617|2611|2615.8|2609.8|2624|2618|2610|2604|1206
1716213600000|2024-05-20 14:00:00|2616|2610|2620.8|2614.8|2625.3|2619.3|2615.3|2609.3|747
1716217200000|2024-05-20 15:00:00|2621|2615|2624.8|2618.8|2634.8|2628.8|2619.8|2613.8|870
1716220800000|2024-05-20 16:00:00|2624.5|2618.5|2635.5|2629.5|2637|2631|2623.8|2617.8|365
1716224400000|2024-05-20 17:00:00|2634.5|2628.5|2634.8|2619.8|2642|2636|2626.3|2616.3|258
1716249600000|2024-05-21 00:00:00|2628.8|2622.8|2642.8|2636.8|2644|2638|2628.8|2622.8|354
1716253200000|2024-05-21 01:00:00|2643|2637|2629.5|2623.5|2662|2656|2627|2621|2551
1716256800000|2024-05-21 02:00:00|2629.3|2623.3|2615.3|2609.3|2630|2624|2610.5|2604.5|1288
1716260400000|2024-05-21 03:00:00|2614.8|2608.8|2617.3|2611.3|2623|2617|2614.8|2608.8|747
1716264000000|2024-05-21 04:00:00|2617|2611|2620.8|2614.8|2620.8|2614.8|2611|2605|136
1716267600000|2024-05-21 05:00:00|2620.5|2614.5|2639.8|2633.8|2641.5|2635.5|2620.3|2614.3|761
1716271200000|2024-05-21 06:00:00|2640|2634|2642.3|2636.3|2647.3|2641.3|2630.8|2624.8|909
1716274800000|2024-05-21 07:00:00|2643.3|2637.3|2647.3|2641.3|2647.3|2641.3|2634|2628|840
1716278400000|2024-05-21 08:00:00|2647.5|2641.5|2667|2661|2668.3|2662.3|2645.8|2639.8|759
1716282000000|2024-05-21 09:00:00|2667.3|2661.3|2669|2663|2674.3|2668.3|2665.3|2659.3|514
1716285600000|2024-05-21 10:00:00|2668.8|2662.8|2680.4|2674.4|2686.6|2680.6|2665.8|2659.8|509
1716289200000|2024-05-21 11:00:00|2680.6|2674.6|2704.6|2698.6|2705.9|2699.9|2677.4|2671.4|824
1716292800000|2024-05-21 12:00:00|2704.9|2698.9|2708.4|2702.4|2715.1|2709.1|2699.1|2693.1|1327
1716296400000|2024-05-21 13:00:00|2708.6|2702.6|2731|2725|2741.4|2735.4|2705.4|2699.4|2841
1716300000000|2024-05-21 14:00:00|2731.3|2725.3|2739.5|2733.5|2765.5|2759.5|2730.8|2724.8|1927
1716303600000|2024-05-21 15:00:00|2739.8|2733.8|2714.5|2708.5|2747.3|2741.3|2707|2701|1803
1716307200000|2024-05-21 16:00:00|2714.3|2708.3|2732.8|2726.8|2736.8|2730.8|2708.3|2702.3|616
1716310800000|2024-05-21 17:00:00|2732.5|2726.5|2725.3|2710.3|2735.5|2729.5|2719.5|2709.8|257
1716336000000|2024-05-22 00:00:00|2723.3|2717.3|2722.3|2716.3|2734|2728|2721|2715|242
1716339600000|2024-05-22 01:00:00|2722.5|2716.5|2722.5|2716.5|2737.5|2731.5|2720|2714|1125
1716343200000|2024-05-22 02:00:00|2722.3|2716.3|2714|2708|2730|2724|2711.5|2705.5|851
1716346800000|2024-05-22 03:00:00|2713.8|2707.8|2710.3|2704.3|2720|2714|2709.3|2703.3|593
1716350400000|2024-05-22 04:00:00|2710.5|2704.5|2711.8|2705.8|2720|2714|2709.8|2703.8|264
1716354000000|2024-05-22 05:00:00|2712|2706|2739.5|2733.5|2740|2734|2712|2706|951
1716357600000|2024-05-22 06:00:00|2739.3|2733.3|2733.8|2727.8|2750.8|2744.8|2732|2726|1159
1716361200000|2024-05-22 07:00:00|2735.8|2729.8|2716.5|2710.5|2737.8|2731.8|2701.3|2695.3|1025
1716364800000|2024-05-22 08:00:00|2715.8|2709.8|2702.3|2696.3|2715.8|2709.8|2685.8|2679.8|1222
1716368400000|2024-05-22 09:00:00|2702.5|2696.5|2701.3|2695.3|2705.3|2699.3|2692.8|2686.8|718
1716372000000|2024-05-22 10:00:00|2701|2695|2707.3|2701.3|2710|2704|2699|2693|475
1716375600000|2024-05-22 11:00:00|2707.5|2701.5|2680|2674|2711|2705|2672.5|2666.5|858
1716379200000|2024-05-22 12:00:00|2680.3|2674.3|2683.8|2677.8|2686.8|2680.8|2677.3|2671.3|725
1716382800000|2024-05-22 13:00:00|2683.5|2677.5|2679|2673|2691.8|2685.8|2676.8|2670.8|1462
1716386400000|2024-05-22 14:00:00|2678.8|2672.8|2640.8|2634.8|2680.3|2674.3|2639.3|2633.3|1751
1716390000000|2024-05-22 15:00:00|2641|2635|2650.5|2644.5|2654|2648|2624.5|2618.5|1351
1716393600000|2024-05-22 16:00:00|2651.8|2645.8|2651.9|2645.9|2657.5|2651.5|2648|2642|408
1716397200000|2024-05-22 17:00:00|2651.6|2645.6|2650.8|2635.8|2654.5|2647.1|2645.9|2635.8|221
1716422400000|2024-05-23 00:00:00|2640|2634|2641.3|2635.3|2642|2636|2634|2628|345
1716426000000|2024-05-23 01:00:00|2641|2635|2640.3|2634.3|2648|2642|2630.3|2624.3|1251
1716429600000|2024-05-23 02:00:00|2640.8|2634.8|2632.3|2626.3|2642.3|2636.3|2631.3|2625.3|660
1716433200000|2024-05-23 03:00:00|2632|2626|2629.5|2623.5|2638|2632|2628.8|2622.8|609
1716436800000|2024-05-23 04:00:00|2629.3|2623.3|2629.8|2623.8|2631.8|2625.8|2628.5|2622.5|238
1716440400000|2024-05-23 05:00:00|2630|2624|2611.5|2605.5|2630|2624|2605.5|2599.5|689
1716444000000|2024-05-23 06:00:00|2611.3|2605.3|2619.8|2613.8|2622.8|2616.8|2608.5|2602.5|1043
1716447600000|2024-05-23 07:00:00|2619.5|2613.5|2604.8|2598.8|2619.5|2613.5|2597.3|2591.3|1260
1716451200000|2024-05-23 08:00:00|2605|2599|2612.3|2606.3|2613.3|2607.3|2589.5|2583.5|987
1716454800000|2024-05-23 09:00:00|2611.8|2605.8|2608|2602|2615.8|2609.8|2595.8|2589.8|684
1716458400000|2024-05-23 10:00:00|2607.5|2601.5|2622|2616|2623.8|2617.8|2601.3|2595.3|672
1716462000000|2024-05-23 11:00:00|2621.5|2615.5|2608.8|2602.8|2624.8|2618.8|2608|2602|785
1716465600000|2024-05-23 12:00:00|2609|2603|2609.3|2603.3|2613.8|2607.8|2604.3|2598.3|744
1716469200000|2024-05-23 13:00:00|2609.5|2603.5|2612|2606|2627|2621|2609.5|2603.5|1893
1716472800000|2024-05-23 14:00:00|2611.8|2605.8|2611.5|2605.5|2617|2611|2604|2598|1443
1716476400000|2024-05-23 15:00:00|2611.8|2605.8|2623.5|2617.5|2632.8|2626.8|2609|2603|1040
1716480000000|2024-05-23 16:00:00|2623.8|2617.8|2626.4|2620.4|2629|2623|2619.8|2613.8|275
1716483600000|2024-05-23 17:00:00|2626.6|2620.6|2623.3|2608.3|2627.9|2621.9|2619.1|2608.3|182
1716508800000|2024-05-24 00:00:00|2620.3|2614.3|2609.5|2603.5|2621.5|2615.5|2609.5|2603.5|206
1716512400000|2024-05-24 01:00:00|2609.3|2603.3|2616|2610|2621.3|2615.3|2607.3|2601.3|908
1716516000000|2024-05-24 02:00:00|2615.8|2609.8|2623.8|2617.8|2625.3|2619.3|2613.3|2607.3|447
1716519600000|2024-05-24 03:00:00|2623.5|2617.5|2616.8|2610.8|2623.8|2617.8|2614.8|2608.8|484
1716523200000|2024-05-24 04:00:00|2617|2611|2620.3|2614.3|2624|2618|2615|2609|186
1716526800000|2024-05-24 05:00:00|2620|2614|2630.8|2624.8|2632.5|2626.5|2619.3|2613.3|497
1716530400000|2024-05-24 06:00:00|2630.5|2624.5|2623.3|2617.3|2630.5|2624.5|2613.3|2607.3|660
1716534000000|2024-05-24 07:00:00|2623|2617|2627.8|2621.8|2631.3|2625.3|2613.5|2607.5|657
1716537600000|2024-05-24 08:00:00|2628|2622|2645.3|2639.3|2645.8|2639.8|2618.8|2612.8|1003
1716541200000|2024-05-24 09:00:00|2645.5|2639.5|2649.5|2643.5|2652.8|2646.8|2638.5|2632.5|397
1716544800000|2024-05-24 10:00:00|2649.3|2643.3|2651.3|2645.3|2653|2647|2646.3|2640.3|319
1716548400000|2024-05-24 11:00:00|2651.8|2645.8|2651.3|2645.3|2655.5|2649.5|2646.8|2640.8|510
1716552000000|2024-05-24 12:00:00|2651.5|2645.5|2653|2647|2653.5|2647.5|2646.8|2640.8|633
1716555600000|2024-05-24 13:00:00|2654|2648|2669.5|2663.5|2675.8|2669.8|2653|2647|1397
1716559200000|2024-05-24 14:00:00|2668.8|2662.8|2670|2664|2677.5|2671.5|2664.5|2658.5|1112
1716562800000|2024-05-24 15:00:00|2669.8|2663.8|2664.5|2658.5|2671.5|2665.5|2655.3|2649.3|978
1716566400000|2024-05-24 16:00:00|2664.3|2658.3|2658.4|2652.4|2664.5|2658.5|2657.6|2651.6|164
1716570000000|2024-05-24 17:00:00|2658.1|2652.1|2664.8|2649.8|2665.3|2655.4|2655.9|2649.3|145
1716854400000|2024-05-28 00:00:00|2682.5|2676.5|2687.5|2681.5|2690.8|2684.8|2680|2674|322
1716858000000|2024-05-28 01:00:00|2687.3|2681.3|2691.5|2685.5|2704.5|2698.5|2687|2681|1216
1716861600000|2024-05-28 02:00:00|2691.8|2685.8|2704.3|2698.3|2707.5|2701.5|2691.5|2685.5|580
1716865200000|2024-05-28 03:00:00|2704|2698|2704.5|2698.5|2707.3|2701.3|2700.5|2694.5|355
1716868800000|2024-05-28 04:00:00|2704.8|2698.8|2705|2699|2707.3|2701.3|2704.8|2698.8|49
1716872400000|2024-05-28 05:00:00|2705.3|2699.3|2704.5|2698.5|2715.3|2709.3|2702|2696|565
1716876000000|2024-05-28 06:00:00|2704.3|2698.3|2695|2689|2704.8|2698.8|2684.5|2678.5|1278
1716879600000|2024-05-28 07:00:00|2692.5|2686.5|2698.5|2692.5|2704.8|2698.8|2692.3|2686.3|707
1716883200000|2024-05-28 08:00:00|2698|2692|2704|2698|2711.3|2705.3|2689.5|2683.5|664
1716886800000|2024-05-28 09:00:00|2703.8|2697.8|2702|2696|2707.5|2701.5|2699.3|2693.3|336
1716890400000|2024-05-28 10:00:00|2701.8|2695.8|2707.5|2701.5|2716.3|2710.3|2701.5|2695.5|282
1716894000000|2024-05-28 11:00:00|2707.8|2701.8|2705.8|2699.8|2709.3|2703.3|2701.8|2695.8|415
1716897600000|2024-05-28 12:00:00|2705.5|2699.5|2714|2708|2715.8|2709.8|2705.5|2699.5|570
1716901200000|2024-05-28 13:00:00|2713.8|2707.8|2720|2714|2727.3|2721.3|2713.8|2707.8|1536
1716904800000|2024-05-28 14:00:00|2720.5|2714.5|2729.8|2723.8|2735.3|2729.3|2716|2710|1258
1716908400000|2024-05-28 15:00:00|2730|2724|2736.8|2730.8|2739.8|2733.8|2727|2721|840
1716912000000|2024-05-28 16:00:00|2736.5|2730.5|2737.6|2731.6|2744.5|2738.5|2735.9|2729.9|379
1716915600000|2024-05-28 17:00:00|2737.9|2731.9|2740.5|2725.5|2742.4|2736.4|2735.1|2725.3|211
1716940800000|2024-05-29 00:00:00|2738|2732|2733|2727|2738.8|2732.8|2732.8|2726.8|287
1716944400000|2024-05-29 01:00:00|2733.3|2727.3|2733.8|2727.8|2737.5|2731.5|2727.3|2721.3|1232
1716948000000|2024-05-29 02:00:00|2733.5|2727.5|2741.8|2735.8|2746|2740|2731.8|2725.8|838
1716951600000|2024-05-29 03:00:00|2742|2736|2754.5|2748.5|2755.3|2749.3|2741.8|2735.8|600
1716955200000|2024-05-29 04:00:00|2754.3|2748.3|2752.5|2746.5|2755.5|2749.5|2752|2746|255
1716958800000|2024-05-29 05:00:00|2752.8|2746.8|2750.3|2744.3|2756.5|2750.5|2747|2741|599
1716962400000|2024-05-29 06:00:00|2750.5|2744.5|2767|2761|2771.8|2765.8|2747.8|2741.8|1184
1716966000000|2024-05-29 07:00:00|2767.3|2761.3|2772.5|2766.5|2780|2774|2762.3|2756.3|947
1716969600000|2024-05-29 08:00:00|2772.8|2766.8|2764|2758|2776.5|2770.5|2763|2757|724
1716973200000|2024-05-29 09:00:00|2763.8|2757.8|2754.5|2748.5|2766.3|2760.3|2750.3|2744.3|528
1716976800000|2024-05-29 10:00:00|2754.8|2748.8|2754|2748|2757.5|2751.5|2750|2744|394
1716980400000|2024-05-29 11:00:00|2753.8|2747.8|2743.8|2737.8|2758.3|2752.3|2738|2732|818
1716984000000|2024-05-29 12:00:00|2743.5|2737.5|2748.5|2742.5|2751.8|2745.8|2743|2737|663
1716987600000|2024-05-29 13:00:00|2748.8|2742.8|2763.8|2757.8|2765.8|2759.8|2747.8|2741.8|1854
1716991200000|2024-05-29 14:00:00|2764|2758|2766.8|2760.8|2772.8|2766.8|2759.3|2753.3|1525
1716994800000|2024-05-29 15:00:00|2767|2761|2779.3|2773.3|2779.8|2773.8|2757.3|2751.3|974
1716998400000|2024-05-29 16:00:00|2779|2773|2791.1|2785.1|2797.8|2791.8|2778.5|2772.5|555
1717002000000|2024-05-29 17:00:00|2790.9|2784.9|2800.3|2785.3|2800.4|2794.4|2789.9|2783.5|135
1717027200000|2024-05-30 00:00:00|2790.3|2784.3|2792.3|2786.3|2794.8|2788.8|2789.5|2783.5|295
1717030800000|2024-05-30 01:00:00|2792|2786|2786.5|2780.5|2801.8|2795.8|2777.5|2771.5|1640
1717034400000|2024-05-30 02:00:00|2786.3|2780.3|2780.8|2774.8|2790.8|2784.8|2774.8|2768.8|1014
1717038000000|2024-05-30 03:00:00|2780.5|2774.5|2781.8|2775.8|2784.3|2778.3|2773.5|2767.5|863
1717041600000|2024-05-30 04:00:00|2781.5|2775.5|2779.8|2773.8|2782.5|2776.5|2778.3|2772.3|120
1717045200000|2024-05-30 05:00:00|2779.5|2773.5|2749|2743|2784.3|2778.3|2747.5|2741.5|1164
1717048800000|2024-05-30 06:00:00|2748.8|2742.8|2759.8|2753.8|2766.3|2760.3|2748|2742|1475
1717052400000|2024-05-30 07:00:00|2759|2753|2747.3|2741.3|2765.8|2759.8|2737.8|2731.8|1153
1717056000000|2024-05-30 08:00:00|2746.8|2740.8|2735.5|2729.5|2752.5|2746.5|2733.5|2727.5|1056
1717059600000|2024-05-30 09:00:00|2735.8|2729.8|2723.8|2717.8|2740|2734|2720.3|2714.3|594
1717063200000|2024-05-30 10:00:00|2724|2718|2720|2714|2725.3|2719.3|2709.5|2703.5|659
1717066800000|2024-05-30 11:00:00|2720.3|2714.3|2712.8|2706.8|2721.5|2715.5|2711.5|2705.5|566
1717070400000|2024-05-30 12:00:00|2713|2707|2711.3|2705.3|2716|2710|2706.8|2700.8|786
1717074000000|2024-05-30 13:00:00|2711.5|2705.5|2716|2710|2726|2720|2707.5|2701.5|1800
1717077600000|2024-05-30 14:00:00|2716.3|2710.3|2698.6|2692.6|2717.8|2711.8|2688.1|2682.1|1293
1717081200000|2024-05-30 15:00:00|2698.4|2692.4|2706.6|2700.6|2711.6|2705.6|2691.6|2685.6|1000
1717084800000|2024-05-30 16:00:00|2706.9|2700.9|2707.8|2700.3|2708.3|2701.1|2703.1|2697.1|176
1717088400000|2024-05-30 17:00:00|2707.5|2700|2712.8|2697.8|2712.8|2703.8|2703.3|2695.8|112
1717113600000|2024-05-31 00:00:00|2703.3|2696.5|2700.8|2694|2705.5|2698.8|2698.5|2691.8|211
1717117200000|2024-05-31 01:00:00|2700.5|2693.8|2721.8|2715|2725.5|2718.8|2700.3|2693.5|956
1717120800000|2024-05-31 02:00:00|2721.5|2714.8|2701.5|2694.8|2722|2715.3|2701|2694.3|539
1717124400000|2024-05-31 03:00:00|2701.3|2694.5|2694|2687.3|2703.8|2697|2692.5|2685.8|499
1717128000000|2024-05-31 04:00:00|2693.8|2687|2696.3|2689.5|2697.3|2690.5|2691.5|2684.8|119
1717131600000|2024-05-31 05:00:00|2696|2689.3|2704.8|2698|2709.8|2703|2692|2685.3|440
1717135200000|2024-05-31 06:00:00|2705|2698.3|2707.9|2701.9|2716|2709.3|2700|2693.3|758
1717138800000|2024-05-31 07:00:00|2708.1|2702.1|2700.6|2694.6|2715.6|2709.6|2698.9|2692.9|645
1717142400000|2024-05-31 08:00:00|2700.4|2694.4|2717.5|2711.5|2720.3|2714.3|2700.4|2694.4|650
1717146000000|2024-05-31 09:00:00|2717.3|2711.3|2706.5|2700.5|2720.8|2714.8|2703.5|2697.5|450
1717149600000|2024-05-31 10:00:00|2706.3|2700.3|2711.5|2705.5|2714.3|2708.3|2700.8|2694.8|531
1717153200000|2024-05-31 11:00:00|2711.8|2705.8|2717|2711|2720|2714|2704|2698|705
1717156800000|2024-05-31 12:00:00|2716.8|2710.8|2731.5|2725.5|2735.3|2729.3|2714.8|2708.8|857
1717160400000|2024-05-31 13:00:00|2731.8|2725.8|2721.3|2715.3|2740.3|2734.3|2717|2711|1327
1717164000000|2024-05-31 14:00:00|2721.5|2715.5|2687.5|2681.5|2724.3|2718.3|2687.5|2681.5|1262
1717167600000|2024-05-31 15:00:00|2687.8|2681.8|2664.8|2658.8|2693.3|2687.3|2645.8|2639.8|1952
1717171200000|2024-05-31 16:00:00|2664.5|2658.5|2662.1|2656.1|2664.5|2658.5|2659.5|2653.5|344
1717174800000|2024-05-31 17:00:00|2662.4|2656.4|2665.5|2650.5|2669.5|2658.9|2657.4|2649.8|144
1717372800000|2024-06-03 00:00:00|2667.5|2661.5|2661|2655|2670.8|2664.8|2655.3|2649.3|271
1717376400000|2024-06-03 01:00:00|2661.5|2655.5|2667.3|2661.3|2669.8|2663.8|2656.3|2650.3|1095
1717380000000|2024-06-03 02:00:00|2667.5|2661.5|2655|2649|2669.5|2663.5|2652.5|2646.5|707
1717383600000|2024-06-03 03:00:00|2654.8|2648.8|2642|2636|2655.5|2649.5|2640.5|2634.5|566
1717387200000|2024-06-03 04:00:00|2642.3|2636.3|2646|2640|2648|2642|2640.5|2634.5|154
1717390800000|2024-06-03 05:00:00|2645.8|2639.8|2652.3|2646.3|2654.8|2648.8|2641.3|2635.3|588
1717394400000|2024-06-03 06:00:00|2652|2646|2662|2656|2662.3|2656.3|2649.3|2643.3|585
1717398000000|2024-06-03 07:00:00|2661|2655|2664.5|2658.5|2665.8|2659.8|2646.5|2640.5|794
1717401600000|2024-06-03 08:00:00|2664.3|2658.3|2676.8|2670.8|2679.5|2673.5|2664.3|2658.3|659
1717405200000|2024-06-03 09:00:00|2676.5|2670.5|2669.8|2663.8|2678.8|2672.8|2667.8|2661.8|451
1717408800000|2024-06-03 10:00:00|2669.5|2663.5|2674.5|2668.5|2677|2671|2666.5|2660.5|463
1717412400000|2024-06-03 11:00:00|2674.8|2668.8|2674.5|2668.5|2675.8|2669.8|2669.3|2663.3|471
1717416000000|2024-06-03 12:00:00|2674.8|2668.8|2682.8|2676.8|2682.8|2676.8|2670.8|2664.8|430
1717419600000|2024-06-03 13:00:00|2683|2677|2664.3|2658.3|2693.8|2687.8|2659.8|2653.8|1305
1717423200000|2024-06-03 14:00:00|2665.5|2659.5|2669|2663|2676|2670|2659.3|2653.3|1567
1717426800000|2024-06-03 15:00:00|2668.8|2662.8|2670.8|2664.8|2676.3|2670.3|2662.5|2656.5|1159
1717430400000|2024-06-03 16:00:00|2670.5|2664.5|2666.4|2660.4|2671.3|2665.3|2661.8|2655.8|322
1717434000000|2024-06-03 17:00:00|2666.1|2660.1|2670.8|2655.8|2670.8|2663.6|2664.9|2655|150
1717459200000|2024-06-04 00:00:00|2676.3|2670.3|2675|2668.3|2676.5|2670.5|2666.3|2660.3|424
1717462800000|2024-06-04 01:00:00|2674.5|2667.8|2680.3|2674.3|2681.3|2675.3|2670.5|2664.5|1058
1717466400000|2024-06-04 02:00:00|2680|2674|2686.8|2680.8|2687.8|2681.8|2679|2673|549
1717470000000|2024-06-04 03:00:00|2686.5|2680.5|2680.3|2674.3|2689.5|2683.5|2680.3|2674.3|330
1717473600000|2024-06-04 04:00:00|2680.5|2674.5|2681.3|2675.3|2682|2676|2679.3|2673.3|90
1717477200000|2024-06-04 05:00:00|2681.5|2675.5|2677.3|2671.3|2685.3|2679.3|2673.3|2667.3|497
1717480800000|2024-06-04 06:00:00|2676.8|2670.8|2676.1|2670.1|2683.3|2677.3|2674.5|2668.5|883
1717484400000|2024-06-04 07:00:00|2675.9|2669.9|2665|2659|2679.5|2673.5|2664.8|2658.8|765
1717488000000|2024-06-04 08:00:00|2664.8|2658.8|2661|2655|2666.3|2660.3|2649|2643|877
1717491600000|2024-06-04 09:00:00|2660.8|2654.8|2649.5|2643.5|2660.8|2654.8|2643|2637|850
1717495200000|2024-06-04 10:00:00|2649.8|2643.8|2647.8|2641.8|2652.5|2646.5|2638.3|2632.3|630
1717498800000|2024-06-04 11:00:00|2647.5|2641.5|2646.3|2640.3|2650.5|2644.5|2641.8|2635.8|493
1717502400000|2024-06-04 12:00:00|2646.5|2640.5|2655|2649|2657.3|2651.3|2642.8|2636.8|640
1717506000000|2024-06-04 13:00:00|2655.3|2649.3|2656.8|2650.8|2671|2665|2651.5|2645.5|1740
1717509600000|2024-06-04 14:00:00|2657.5|2651.5|2663.5|2657.5|2670.8|2664.8|2656.3|2650.3|1489
1717513200000|2024-06-04 15:00:00|2663.8|2657.8|2662|2656|2668.5|2662.5|2654.3|2648.3|1003
1717516800000|2024-06-04 16:00:00|2662.5|2656.5|2659.9|2653.9|2667|2661|2659.3|2653.3|346
1717520400000|2024-06-04 17:00:00|2659.6|2653.6|2667.5|2652.5|2668|2659.1|2658.9|2652.5|168
1717545600000|2024-06-05 00:00:00|2662.8|2656.8|2654.3|2648.3|2662.8|2656.8|2654.3|2648.3|291
1717549200000|2024-06-05 01:00:00|2654|2648|2652.3|2646.3|2660|2654|2646.8|2640.8|1038
1717552800000|2024-06-05 02:00:00|2652|2646|2651.3|2645.3|2655.8|2649.8|2644.5|2638.5|506
1717556400000|2024-06-05 03:00:00|2651.5|2645.5|2647.8|2641.8|2654|2648|2646.3|2640.3|385
1717560000000|2024-06-05 04:00:00|2648|2642|2649.5|2643.5|2650|2644|2646.3|2640.3|62
1717563600000|2024-06-05 05:00:00|2649.3|2643.3|2650.5|2644.5|2650.5|2644.5|2644.5|2638.5|409
1717567200000|2024-06-05 06:00:00|2650.3|2644.3|2642.3|2636.3|2655|2649|2640.3|2634.3|670
1717570800000|2024-06-05 07:00:00|2642.5|2636.5|2634|2628|2643|2637|2632.8|2626.8|672
1717574400000|2024-06-05 08:00:00|2634.3|2628.3|2641|2635|2642.8|2636.8|2628.3|2622.3|635
1717578000000|2024-06-05 09:00:00|2641.3|2635.3|2641.3|2635.3|2643|2637|2632.3|2626.3|464
1717581600000|2024-06-05 10:00:00|2641|2635|2644.5|2638.5|2657.5|2651.5|2638|2632|635
1717585200000|2024-06-05 11:00:00|2644.8|2638.8|2629.3|2623.3|2646.8|2640.8|2626.8|2620.8|613
1717588800000|2024-06-05 12:00:00|2629.5|2623.5|2630.5|2624.5|2630.8|2624.8|2624|2618|680
1717592400000|2024-06-05 13:00:00|2630.3|2624.3|2626.3|2620.3|2639.8|2633.8|2624|2618|1182
1717596000000|2024-06-05 14:00:00|2625.8|2619.8|2618.8|2612.8|2628.5|2622.5|2618|2612|1399
1717599600000|2024-06-05 15:00:00|2619|2613|2625.5|2619.5|2631.5|2625.5|2618.3|2612.3|1023
1717603200000|2024-06-05 16:00:00|2625.3|2619.3|2636.6|2630.6|2636.6|2630.6|2625.3|2619.3|371
1717606800000|2024-06-05 17:00:00|2636.4|2630.4|2642.3|2627.3|2642.8|2633.6|2635.4|2626|119
1717632000000|2024-06-06 00:00:00|2635.3|2629.3|2634|2628|2639.8|2633.8|2631.5|2625.5|202
1717635600000|2024-06-06 01:00:00|2633.8|2627.8|2643.3|2637.3|2649.5|2643.5|2633.8|2627.8|1116
1717639200000|2024-06-06 02:00:00|2643.5|2637.5|2649.5|2643.5|2655.8|2649.8|2641|2635|499
1717642800000|2024-06-06 03:00:00|2649.3|2643.3|2646.5|2640.5|2651.5|2645.5|2644.5|2638.5|243
1717646400000|2024-06-06 04:00:00|2646.3|2640.3|2649|2643|2649.3|2643.3|2645.5|2639.5|76
1717650000000|2024-06-06 05:00:00|2648.8|2642.8|2651.8|2645.8|2652|2646|2644|2638|470
1717653600000|2024-06-06 06:00:00|2651.5|2645.5|2654.5|2648.5|2654.8|2648.8|2643.3|2637.3|942
1717657200000|2024-06-06 07:00:00|2655|2649|2648.5|2642.5|2657.5|2651.5|2644.5|2638.5|585
1717660800000|2024-06-06 08:00:00|2648.3|2642.3|2650.3|2644.3|2651|2645|2640.3|2634.3|544
1717664400000|2024-06-06 09:00:00|2650.5|2644.5|2647.3|2641.3|2651.5|2645.5|2645.3|2639.3|412
1717668000000|2024-06-06 10:00:00|2647.5|2641.5|2652.8|2646.8|2653.3|2647.3|2641.8|2635.8|380
1717671600000|2024-06-06 11:00:00|2653|2647|2645.8|2639.8|2653.3|2647.3|2644.5|2638.5|495
1717675200000|2024-06-06 12:00:00|2645.5|2639.5|2645.5|2639.5|2647.5|2641.5|2637|2631|740
1717678800000|2024-06-06 13:00:00|2645.8|2639.8|2661.3|2655.3|2668.3|2662.3|2645.3|2639.3|1346
1717682400000|2024-06-06 14:00:00|2661.5|2655.5|2653.5|2647.5|2665.8|2659.8|2650.5|2644.5|1006
1717686000000|2024-06-06 15:00:00|2653.3|2647.3|2653.3|2647.3|2657.3|2651.3|2645.8|2639.8|1097
1717689600000|2024-06-06 16:00:00|2652.8|2646.8|2651.6|2645.6|2653.8|2647.8|2649.3|2643.3|186
1717693200000|2024-06-06 17:00:00|2651.4|2645.4|2653.5|2638.5|2654|2645.6|2648.6|2638.5|70
1717718400000|2024-06-07 00:00:00|2649.5|2643.5|2659|2653|2659.3|2653.3|2648.3|2642.3|167
1717722000000|2024-06-07 01:00:00|2659.3|2653.3|2652.5|2646.5|2661.5|2655.5|2649|2643|1062
1717725600000|2024-06-07 02:00:00|2652.8|2646.8|2649.3|2643.3|2654|2648|2647|2641|471
1717729200000|2024-06-07 03:00:00|2649|2643|2651|2645|2655.3|2649.3|2648.8|2642.8|342
1717732800000|2024-06-07 04:00:00|2650.8|2644.8|2655|2649|2655.3|2649.3|2650|2644|110
1717736400000|2024-06-07 05:00:00|2654.8|2648.8|2647|2641|2654.8|2648.8|2646.5|2640.5|518
1717740000000|2024-06-07 06:00:00|2646.8|2640.8|2646|2640|2649.8|2643.8|2642.8|2636.8|803
1717743600000|2024-06-07 07:00:00|2645.8|2639.8|2638.8|2632.8|2649|2643|2635.5|2629.5|565
1717747200000|2024-06-07 08:00:00|2638.5|2632.5|2634|2628|2639|2633|2628.5|2622.5|731
1717750800000|2024-06-07 09:00:00|2633.8|2627.8|2633|2627|2633.8|2627.8|2626|2620|387
1717754400000|2024-06-07 10:00:00|2633.3|2627.3|2630.3|2624.3|2636|2630|2628.5|2622.5|264
1717758000000|2024-06-07 11:00:00|2630|2624|2633.3|2627.3|2636.3|2630.3|2627.8|2621.8|307
1717761600000|2024-06-07 12:00:00|2633.5|2627.5|2628.3|2622.3|2634.8|2628.8|2623.8|2617.8|863
1717765200000|2024-06-07 13:00:00|2628.5|2622.5|2597|2591|2628.5|2622.5|2594.5|2588.5|1168
1717768800000|2024-06-07 14:00:00|2596.8|2590.8|2597|2591|2604.8|2598.8|2594.3|2588.3|895
1717772400000|2024-06-07 15:00:00|2597.3|2591.3|2580|2574|2600.3|2594.3|2571.3|2565.3|1021
1717776000000|2024-06-07 16:00:00|2579.8|2573.8|2588.6|2582.6|2589.5|2583.5|2579.8|2573.8|264
1717779600000|2024-06-07 17:00:00|2588.4|2582.4|2584.5|2569.5|2589.6|2583.6|2579.6|2569.5|155
1717977600000|2024-06-10 00:00:00|2579|2573|2581.5|2575.5|2588|2582|2575.3|2569.3|448
1717981200000|2024-06-10 01:00:00|2581|2575|2570.3|2564.3|2581|2575|2569.3|2563.3|245
1717984800000|2024-06-10 02:00:00|2570|2564|2567|2561|2572.3|2566.3|2566.8|2560.8|203
1717988400000|2024-06-10 03:00:00|2566.8|2560.8|2554.5|2548.5|2567|2561|2554|2548|287
1717992000000|2024-06-10 04:00:00|2554.3|2548.3|2559.8|2553.8|2562.3|2556.3|2554.3|2548.3|249
1717995600000|2024-06-10 05:00:00|2559.5|2553.5|2561.8|2555.8|2563.8|2557.8|2559|2553|277
1717999200000|2024-06-10 06:00:00|2562|2556|2581|2575|2581.8|2575.8|2558.3|2552.3|535
1718002800000|2024-06-10 07:00:00|2582.3|2576.3|2567|2561|2584.5|2578.5|2564|2558|902
1718006400000|2024-06-10 08:00:00|2567.3|2561.3|2571.5|2565.5|2581.5|2575.5|2565.8|2559.8|703
1718010000000|2024-06-10 09:00:00|2571.3|2565.3|2566.5|2560.5|2575.3|2569.3|2566.3|2560.3|405
1718013600000|2024-06-10 10:00:00|2566.8|2560.8|2572|2566|2573.3|2567.3|2563.3|2557.3|571
1718017200000|2024-06-10 11:00:00|2571.8|2565.8|2576|2570|2576.8|2570.8|2561.5|2555.5|604
1718020800000|2024-06-10 12:00:00|2575.8|2569.8|2584.3|2578.3|2588.5|2582.5|2573.3|2567.3|692
1718024400000|2024-06-10 13:00:00|2584|2578|2567.5|2561.5|2585.3|2579.3|2565.8|2559.8|791
1718028000000|2024-06-10 14:00:00|2567.8|2561.8|2566.3|2560.3|2569.5|2563.5|2559.8|2553.8|659
1718031600000|2024-06-10 15:00:00|2566.5|2560.5|2585.5|2579.5|2586.3|2580.3|2565.8|2559.8|841
1718035200000|2024-06-10 16:00:00|2585.8|2579.8|2585.5|2579.5|2586.5|2580.5|2582.5|2576.5|203
1718038800000|2024-06-10 17:00:00|2585.8|2579.8|2590|2575|2591|2580.5|2582.8|2575|108
1718064000000|2024-06-11 00:00:00|2582.6|2576.6|2585|2579|2587.3|2581.3|2581.8|2575.8|273
1718067600000|2024-06-11 01:00:00|2584.8|2578.8|2584.5|2578.5|2591.8|2585.8|2576.4|2570.4|1410
1718071200000|2024-06-11 02:00:00|2584.3|2578.3|2566.8|2560.8|2585|2579|2565.5|2559.5|1114
1718074800000|2024-06-11 03:00:00|2566.5|2560.5|2569|2563|2571.3|2565.3|2566|2560|466
1718078400000|2024-06-11 04:00:00|2568.8|2562.8|2566.5|2560.5|2569.3|2563.3|2565.5|2559.5|101
1718082000000|2024-06-11 05:00:00|2566.3|2560.3|2570|2564|2572|2566|2564.3|2558.3|455
1718085600000|2024-06-11 06:00:00|2570.3|2564.3|2570.5|2564.5|2577.3|2571.3|2569.3|2563.3|752
1718089200000|2024-06-11 07:00:00|2570.3|2564.3|2554.3|2548.3|2570.5|2564.5|2550.3|2544.3|798
1718092800000|2024-06-11 08:00:00|2554.5|2548.5|2545.8|2539.8|2555.3|2549.3|2540.3|2534.3|660
1718096400000|2024-06-11 09:00:00|2546.5|2540.5|2534.5|2528.5|2548.5|2542.5|2533|2527|596
1718100000000|2024-06-11 10:00:00|2534.3|2528.3|2538.8|2532.8|2539.8|2533.8|2532.3|2526.3|428
1718103600000|2024-06-11 11:00:00|2539|2533|2539.5|2533.5|2542|2536|2536.3|2530.3|398
1718107200000|2024-06-11 12:00:00|2539.8|2533.8|2547.3|2541.3|2549.3|2543.3|2538|2532|708
1718110800000|2024-06-11 13:00:00|2547|2541|2546|2540|2555.8|2549.8|2542.3|2536.3|1501
1718114400000|2024-06-11 14:00:00|2545.8|2539.8|2546.3|2540.3|2554.8|2548.8|2543.3|2537.3|848
1718118000000|2024-06-11 15:00:00|2546.5|2540.5|2543|2537|2547|2541|2533.8|2527.8|754
1718121600000|2024-06-11 16:00:00|2542.8|2536.8|2545.4|2539.4|2546.9|2540.9|2536.8|2530.8|209
1718125200000|2024-06-11 17:00:00|2545.1|2539.1|2550.3|2535.3|2550.3|2541.1|2540.9|2531.8|108
1718150400000|2024-06-12 00:00:00|2546.5|2540.5|2546.8|2537.8|2547|2540.5|2540.3|2534.3|229
1718154000000|2024-06-12 01:00:00|2546.5|2537.5|2554.5|2548.5|2557.5|2551.5|2543|2534.5|932
1718157600000|2024-06-12 02:00:00|2554.3|2548.3|2544.5|2538.5|2554.8|2548.8|2543.5|2537.5|833
1718161200000|2024-06-12 03:00:00|2544.8|2538.8|2552.5|2546.5|2556|2549.3|2544.5|2538.5|365
1718164800000|2024-06-12 04:00:00|2552.3|2546.3|2550.3|2544.3|2552.8|2546.8|2550|2544|58
1718168400000|2024-06-12 05:00:00|2550|2544|2548|2542|2553.8|2546.3|2544.8|2538.8|541
1718172000000|2024-06-12 06:00:00|2547.8|2541.8|2542.8|2536.8|2548|2542|2538.3|2532.3|648
1718175600000|2024-06-12 07:00:00|2542.5|2536.5|2537.5|2531.5|2542.5|2536.5|2531.8|2525.8|586
1718179200000|2024-06-12 08:00:00|2537.3|2531.3|2532.8|2526.8|2539.8|2533.8|2532.5|2526.5|430
1718182800000|2024-06-12 09:00:00|2532.5|2526.5|2526.8|2520.8|2538|2532|2526.8|2520.8|327
1718186400000|2024-06-12 10:00:00|2526.5|2520.5|2527|2521|2531.8|2525.8|2523|2517|440
1718190000000|2024-06-12 11:00:00|2527.3|2521.3|2534.5|2528.5|2536.3|2530.3|2524.5|2518.5|444
1718193600000|2024-06-12 12:00:00|2534.3|2528.3|2560.3|2554.3|2560.5|2554.5|2532.3|2526.3|1038
1718197200000|2024-06-12 13:00:00|2560.5|2554.5|2554.5|2548.5|2567.5|2561.5|2549.3|2543.3|1449
1718200800000|2024-06-12 14:00:00|2554.3|2548.3|2553.3|2547.3|2556|2550|2545.3|2539.3|1078
1718204400000|2024-06-12 15:00:00|2553.5|2547.5|2579|2573|2584.5|2578.5|2552.8|2546.8|1139
1718208000000|2024-06-12 16:00:00|2579.3|2573.3|2569.1|2563.1|2580.5|2574.5|2564.5|2558.5|311
1718211600000|2024-06-12 17:00:00|2568.9|2562.9|2576.3|2561.3|2576.3|2565.4|2566.6|2557.3|80
1718236800000|2024-06-13 00:00:00|2562.3|2556.3|2564.3|2553.8|2564.8|2556.8|2554|2547.3|196
1718240400000|2024-06-13 01:00:00|2564|2553.5|2540.5|2534.5|2564|2553.5|2535|2529|1024
1718244000000|2024-06-13 02:00:00|2540|2534|2538.5|2532.5|2548.5|2542.5|2538.5|2532.5|465
1718247600000|2024-06-13 03:00:00|2538.3|2532.3|2538.5|2532.5|2539|2533|2531.5|2525|323
1718251200000|2024-06-13 04:00:00|2538.3|2532.3|2544|2538|2547|2541|2536.3|2530.3|159
1718254800000|2024-06-13 05:00:00|2544.3|2538.3|2556.5|2550.5|2556.8|2550.8|2540|2533|431
1718258400000|2024-06-13 06:00:00|2556.3|2550.3|2557|2551|2561.3|2555.3|2553|2547|861
1718262000000|2024-06-13 07:00:00|2557.3|2551.3|2555|2549|2559.5|2553.5|2546.3|2540.3|557
1718265600000|2024-06-13 08:00:00|2555.3|2549.3|2564.3|2558.3|2571.5|2565.5|2554.8|2548.8|691
1718269200000|2024-06-13 09:00:00|2564.5|2558.5|2563.8|2557.8|2570.8|2564.8|2562.3|2556.3|388
1718272800000|2024-06-13 10:00:00|2564|2558|2565.8|2559.8|2570.3|2564.3|2560.5|2554.5|387
1718276400000|2024-06-13 11:00:00|2566|2560|2563.8|2557.8|2574.5|2568.5|2563.3|2557.3|583
1718280000000|2024-06-13 12:00:00|2563.5|2557.5|2576.3|2570.3|2578.5|2572.5|2561.3|2555.3|866
1718283600000|2024-06-13 13:00:00|2576|2570|2589.3|2583.3|2594.3|2588.3|2570|2564|1442
1718287200000|2024-06-13 14:00:00|2589|2583|2579.5|2573.5|2590.3|2584.3|2573.3|2567.3|1196
1718290800000|2024-06-13 15:00:00|2579.3|2573.3|2541.3|2535.3|2581.8|2575.8|2539.8|2533.8|1052
1718294400000|2024-06-13 16:00:00|2541|2535|2544.8|2538.8|2549.5|2543.5|2537.5|2531.5|460
1718298000000|2024-06-13 17:00:00|2545|2539|2553|2538|2553.5|2544|2543.5|2537.5|129
1718323200000|2024-06-14 00:00:00|2541.8|2535.8|2550.3|2539.8|2550.5|2542.8|2538.1|2532.1|227
1718326800000|2024-06-14 01:00:00|2550|2539.5|2553.3|2547.3|2554.8|2548.8|2545.8|2539.5|715
1718330400000|2024-06-14 02:00:00|2553.5|2547.5|2546.3|2540.3|2554.3|2548.3|2546|2540|367
1718334000000|2024-06-14 03:00:00|2546.5|2540.5|2544|2538|2547.5|2541.5|2541.8|2535|355
1718337600000|2024-06-14 04:00:00|2544.3|2538.3|2543.5|2537.5|2544.5|2538.5|2542.3|2536.3|73
1718341200000|2024-06-14 05:00:00|2543.8|2537.8|2549.3|2543.3|2553.8|2547.5|2543.8|2537.8|494
1718344800000|2024-06-14 06:00:00|2549.5|2543.5|2549.5|2543.5|2552|2546|2543.8|2537.8|661
1718348400000|2024-06-14 07:00:00|2549|2543|2550.8|2544.8|2550.8|2544.8|2541.3|2535.3|546
1718352000000|2024-06-14 08:00:00|2550.3|2544.3|2545.5|2539.5|2554.8|2548.8|2544.3|2538.3|502
1718355600000|2024-06-14 09:00:00|2545.8|2539.8|2536.8|2530.8|2545.8|2539.8|2533.3|2527.3|470
1718359200000|2024-06-14 10:00:00|2536.5|2530.5|2530.3|2524.3|2537|2531|2522.8|2516.8|694
1718362800000|2024-06-14 11:00:00|2530.5|2524.5|2530.3|2524.3|2536.5|2530.5|2528.5|2522.5|557
1718366400000|2024-06-14 12:00:00|2530|2524|2527.3|2521.3|2531|2525|2525.8|2519.8|419
1718370000000|2024-06-14 13:00:00|2527.5|2521.5|2511.3|2505.3|2530|2524|2510.3|2504.3|1351
1718373600000|2024-06-14 14:00:00|2511.5|2505.5|2514.5|2508.5|2516|2510|2506.3|2500.3|1007
1718377200000|2024-06-14 15:00:00|2514.8|2508.8|2520.3|2514.3|2526|2520|2512|2506|716
1718380800000|2024-06-14 16:00:00|2520|2514|2524.1|2518.1|2526.8|2520.8|2519|2513|335
1718384400000|2024-06-14 17:00:00|2524.4|2518.4|2529.3|2514.3|2529.8|2520.1|2523.1|2514.3|104
1718582400000|2024-06-17 00:00:00|2523.3|2517.3|2522.8|2512.3|2526.3|2520.3|2521|2511.5|178
1718586000000|2024-06-17 01:00:00|2522.5|2512|2517.8|2511.8|2526.8|2520.8|2515.8|2507.5|832
1718589600000|2024-06-17 02:00:00|2517.5|2511.5|2513.3|2507.3|2518.8|2512.8|2512.8|2506.8|535
1718593200000|2024-06-17 03:00:00|2513|2507|2513.5|2507.5|2516|2509|2512|2504.3|259
1718596800000|2024-06-17 04:00:00|2513.3|2507.3|2513|2507|2513.8|2507.8|2512.5|2506.5|66
1718600400000|2024-06-17 05:00:00|2512.8|2506.8|2499.8|2493.8|2513|2507|2497.8|2491.8|483
1718604000000|2024-06-17 06:00:00|2499.5|2493.5|2494|2488|2505.3|2499.3|2494|2488|634
1718607600000|2024-06-17 07:00:00|2493.5|2487.5|2501.5|2495.5|2503.8|2497.8|2490.8|2484.8|543
1718611200000|2024-06-17 08:00:00|2501.3|2495.3|2507.3|2501.3|2509|2503|2495.5|2489.5|573
1718614800000|2024-06-17 09:00:00|2507|2501|2505|2499|2510|2504|2504|2498|260
1718618400000|2024-06-17 10:00:00|2505.3|2499.3|2500|2494|2506.3|2500.3|2499.3|2493.3|236
1718622000000|2024-06-17 11:00:00|2500.3|2494.3|2495.8|2489.8|2504|2498|2495.5|2489.5|463
1718625600000|2024-06-17 12:00:00|2496.1|2490.1|2488|2482|2496.1|2490.1|2479.5|2473.5|715
1718629200000|2024-06-17 13:00:00|2488.3|2482.3|2505.3|2499.3|2505.3|2499.3|2486.5|2480.5|1294
1718632800000|2024-06-17 14:00:00|2505.5|2499.5|2511.5|2505.5|2512.5|2506.5|2498|2492|775
1718636400000|2024-06-17 15:00:00|2511.3|2505.3|2497|2491|2512.8|2506.8|2495.8|2489.8|735
1718640000000|2024-06-17 16:00:00|2497.3|2491.3|2503.3|2497.3|2503.3|2497.3|2497|2491|288
1718643600000|2024-06-17 17:00:00|2503|2497|2515|2500|2515|2502.9|2502.5|2496|144
1718668800000|2024-06-18 00:00:00|2511.8|2505.8|2515|2504.5|2516|2508.5|2508.5|2502.5|232
1718672400000|2024-06-18 01:00:00|2515.5|2505|2509|2503|2522.8|2516.4|2505.5|2499.5|834
1718676000000|2024-06-18 02:00:00|2508.8|2502.8|2511.3|2505.3|2514.3|2508.3|2505.5|2499.5|530
1718679600000|2024-06-18 03:00:00|2511.5|2505.5|2513|2507|2514.5|2507.5|2507.8|2501.8|244
1718683200000|2024-06-18 04:00:00|2512.8|2506.8|2511.8|2505.8|2517.8|2511.8|2511|2505|124
1718686800000|2024-06-18 05:00:00|2511.5|2505.5|2505.3|2499.3|2514.8|2507.8|2505.3|2499.3|366
1718690400000|2024-06-18 06:00:00|2505.5|2499.5|2491.5|2485.5|2506.5|2500.5|2486.3|2480.3|976
1718694000000|2024-06-18 07:00:00|2491.8|2485.8|2478.5|2472.5|2493.8|2487.8|2476.5|2470.5|602
1718697600000|2024-06-18 08:00:00|2478.3|2472.3|2474.5|2468.5|2481|2475|2473|2467|840
1718701200000|2024-06-18 09:00:00|2474.3|2468.3|2481|2475|2482.5|2476.5|2473.3|2467.3|423
1718704800000|2024-06-18 10:00:00|2480.8|2474.8|2482|2476|2483.5|2477.5|2479.3|2473.3|293
1718708400000|2024-06-18 11:00:00|2482.3|2476.3|2484.8|2478.8|2485.3|2479.3|2475.5|2469.5|410
1718712000000|2024-06-18 12:00:00|2484.5|2478.5|2487.8|2481.8|2491.5|2485.5|2483.3|2477.3|582
1718715600000|2024-06-18 13:00:00|2487.5|2481.5|2504|2498|2504.5|2498.5|2486.3|2480.3|1213
1718719200000|2024-06-18 14:00:00|2504.3|2498.3|2499.5|2493.5|2507|2501|2497|2491|787
1718722800000|2024-06-18 15:00:00|2499.8|2493.8|2497.5|2491.5|2499.8|2493.8|2488|2482|837
1718726400000|2024-06-18 16:00:00|2497.8|2491.8|2497.8|2491.8|2500.8|2494.8|2489.8|2483.8|370
1718730000000|2024-06-18 17:00:00|2498|2492|2502|2487|2502.8|2493|2496.3|2486|191
1718755200000|2024-06-19 00:00:00|2503.4|2497.4|2500.3|2494.3|2506|2500|2498.1|2492.1|213
1718758800000|2024-06-19 01:00:00|2500|2494|2503.8|2497.8|2506|2500|2496|2490|725
1718762400000|2024-06-19 02:00:00|2504|2498|2499|2493|2506.5|2500.5|2497.3|2491.3|416
1718766000000|2024-06-19 03:00:00|2499.3|2493.3|2496.5|2490.5|2502.5|2496.5|2496.5|2490.5|273
1718769600000|2024-06-19 04:00:00|2496.8|2490.8|2496.3|2490.3|2498|2492|2496|2490|72
1718773200000|2024-06-19 05:00:00|2496|2490|2493.8|2487.8|2504.3|2498.3|2493.8|2487.8|371
1718776800000|2024-06-19 06:00:00|2494|2488|2502|2496|2502.5|2496.5|2487.3|2481.3|753
1718780400000|2024-06-19 07:00:00|2501.8|2495.8|2512.5|2506.5|2517.3|2511.3|2500.8|2494.8|696
1718784000000|2024-06-19 08:00:00|2512.8|2506.8|2516|2510|2522.5|2516.5|2512.8|2506.8|562
1718787600000|2024-06-19 09:00:00|2515.8|2509.8|2514.5|2508.5|2518.3|2512.3|2514.3|2508.3|322
1718791200000|2024-06-19 10:00:00|2514.8|2508.8|2518.5|2512.5|2520|2514|2514.3|2508.3|238
1718794800000|2024-06-19 11:00:00|2518.8|2512.8|2507.5|2501.5|2518.8|2512.8|2505.9|2499.9|412
1718798400000|2024-06-19 12:00:00|2506.9|2500.9|2504.8|2498.8|2510|2504|2502.3|2496.3|423
1718802000000|2024-06-19 13:00:00|2505|2499|2503|2497|2511.3|2505.3|2500.3|2494.3|919
1718805600000|2024-06-19 14:00:00|2503.3|2497.3|2500.5|2494.5|2504.8|2498.8|2497.3|2491.3|690
1718809200000|2024-06-19 15:00:00|2500.8|2494.8|2497|2491|2507.8|2501.8|2495.8|2489.8|610
1718812800000|2024-06-19 16:00:00|2496.8|2490.8|2497.5|2491.5|2498.5|2492.5|2494.5|2488.5|181
1718816400000|2024-06-19 17:00:00|2497.8|2491.8|2496.8|2481.8|2497.8|2491.8|2489.8|2481|127
1718841600000|2024-06-20 00:00:00|2495.4|2489.4|2498.8|2492.8|2501.5|2495.5|2494.5|2488.5|166
1718845200000|2024-06-20 01:00:00|2498.5|2492.5|2503.8|2497.8|2508.3|2502.3|2497|2491|901
1718848800000|2024-06-20 02:00:00|2503.5|2497.5|2498.5|2492.5|2504.8|2498.8|2496.8|2490.8|426
1718852400000|2024-06-20 03:00:00|2498.8|2492.8|2503|2497|2503.3|2497.3|2497.8|2491.8|264
1718856000000|2024-06-20 04:00:00|2503.3|2497.3|2502|2496|2505|2499|2500.8|2494.8|94
1718859600000|2024-06-20 05:00:00|2501.8|2495.8|2504.8|2498.8|2507.3|2501.3|2501.3|2495.3|357
1718863200000|2024-06-20 06:00:00|2504.5|2498.5|2511|2505|2512.8|2506.8|2504.5|2498.5|614
1718866800000|2024-06-20 07:00:00|2511.3|2505.3|2512|2506|2520|2514|2509.8|2503.8|631
1718870400000|2024-06-20 08:00:00|2511.8|2505.8|2514.3|2508.3|2516.3|2510.3|2508|2502|587
1718874000000|2024-06-20 09:00:00|2514|2508|2518.3|2512.3|2521|2515|2511.8|2505.8|314
1718877600000|2024-06-20 10:00:00|2518.5|2512.5|2507.5|2501.5|2519|2513|2507.5|2501.5|431
1718881200000|2024-06-20 11:00:00|2507.8|2501.8|2513.8|2507.8|2514.5|2508.5|2507.8|2501.8|447
1718884800000|2024-06-20 12:00:00|2514|2508|2513|2507|2518.3|2512.3|2510.8|2504.8|537
1718888400000|2024-06-20 13:00:00|2512.8|2506.8|2508.8|2502.8|2514.8|2508.8|2503.8|2497.8|970
1718892000000|2024-06-20 14:00:00|2509|2503|2527|2521|2527.5|2521.5|2508|2502|928
1718895600000|2024-06-20 15:00:00|2526.8|2520.8|2526|2520|2527.8|2521.8|2519.8|2513.8|753
1718899200000|2024-06-20 16:00:00|2526.3|2520.3|2524|2518|2527.3|2521.3|2522.8|2516.8|197
1718902800000|2024-06-20 17:00:00|2524.3|2518.3|2529.8|2514.8|2530.3|2520.3|2524|2514.8|110
1718928000000|2024-06-21 00:00:00|2528.4|2522.4|2534|2528|2540.6|2534.6|2528.4|2522.4|168
1718931600000|2024-06-21 01:00:00|2533.8|2527.8|2528|2522|2534.5|2528.5|2525.5|2519.5|668
1718935200000|2024-06-21 02:00:00|2528.3|2522.3|2525.8|2519.8|2530|2524|2522|2516|689
1718938800000|2024-06-21 03:00:00|2525.5|2519.5|2526.8|2520.8|2527|2521|2521|2515|252
1718942400000|2024-06-21 04:00:00|2526.5|2520.5|2526.3|2520.3|2527|2521|2523.8|2517.8|81
1718946000000|2024-06-21 05:00:00|2526|2520|2524.8|2518.8|2528|2522|2523.8|2517.8|291
1718949600000|2024-06-21 06:00:00|2524.5|2518.5|2516|2510|2524.8|2518.8|2513|2507|663
1718953200000|2024-06-21 07:00:00|2516.5|2510.5|2509.8|2503.8|2521.3|2515.3|2507|2501|645
1718956800000|2024-06-21 08:00:00|2510|2504|2510.8|2504.8|2512.5|2506.5|2507.3|2501.3|402
1718960400000|2024-06-21 09:00:00|2510.5|2504.5|2509.8|2503.8|2512.3|2506.3|2505.8|2499.8|292
1718964000000|2024-06-21 10:00:00|2510|2504|2509.5|2503.5|2512.8|2506.8|2509|2503|239
1718967600000|2024-06-21 11:00:00|2509.8|2503.8|2507.5|2501.5|2513.5|2507.5|2507.5|2501.5|337
1718971200000|2024-06-21 12:00:00|2507.3|2501.3|2507.5|2501.5|2509.8|2503.8|2503.8|2497.8|528
1718974800000|2024-06-21 13:00:00|2507.3|2501.3|2509.5|2503.5|2513|2507|2504|2498|1288
1718978400000|2024-06-21 14:00:00|2509.3|2503.3|2508.3|2502.3|2512.8|2506.8|2507|2501|864
1718982000000|2024-06-21 15:00:00|2508.5|2502.5|2518.8|2512.8|2518.8|2512.8|2506.8|2500.8|678
1718985600000|2024-06-21 16:00:00|2519|2513|2515|2509|2519|2513|2514.5|2508.5|224
1718989200000|2024-06-21 17:00:00|2514.5|2508.5|2520.3|2505.3|2520.3|2509|2513.5|2503.3|115
1719187200000|2024-06-24 00:00:00|2520.5|2514.5|2512.3|2506.3|2520.8|2514.8|2511|2505|211
1719190800000|2024-06-24 01:00:00|2512.5|2506.5|2509|2503|2516.5|2510.5|2502.8|2496.8|940
1719194400000|2024-06-24 02:00:00|2508.8|2502.8|2508.3|2502.3|2512.3|2506.3|2503.8|2497.8|595
1719198000000|2024-06-24 03:00:00|2508.5|2502.5|2508.5|2502.5|2511.5|2505.5|2507.3|2501.3|347
1719201600000|2024-06-24 04:00:00|2508.3|2502.3|2508.3|2502.3|2510.5|2504.5|2507.8|2501.8|84
1719205200000|2024-06-24 05:00:00|2508.5|2502.5|2512.5|2506.5|2517.8|2511.8|2507.8|2501.8|496
1719208800000|2024-06-24 06:00:00|2512.3|2506.3|2506.5|2500.5|2514.3|2508.3|2504.5|2498.5|537
1719212400000|2024-06-24 07:00:00|2506.3|2500.3|2510.5|2504.5|2512|2506|2501.3|2495.3|584
1719216000000|2024-06-24 08:00:00|2510.3|2504.3|2517.5|2511.5|2522.3|2516.3|2510|2504|441
1719219600000|2024-06-24 09:00:00|2517.3|2511.3|2507|2501|2518.3|2512.3|2506|2500|363
1719223200000|2024-06-24 10:00:00|2506.8|2500.8|2499.3|2493.3|2507.3|2501.3|2499|2493|366
1719226800000|2024-06-24 11:00:00|2499.5|2493.5|2507|2501|2508.5|2502.5|2499.5|2493.5|329
1719230400000|2024-06-24 12:00:00|2506.8|2500.8|2508.8|2502.8|2508.8|2502.8|2504.8|2498.8|301
1719234000000|2024-06-24 13:00:00|2509|2503|2525.8|2519.8|2527.8|2521.8|2508|2502|803
1719237600000|2024-06-24 14:00:00|2526|2520|2524.8|2518.8|2531.8|2525.8|2524.3|2518.3|721
1719241200000|2024-06-24 15:00:00|2525|2519|2508.5|2502.5|2527|2521|2503.5|2497.5|799
1719244800000|2024-06-24 16:00:00|2508.3|2502.3|2507.5|2501.5|2510.3|2504.3|2505.8|2499.8|257
1719248400000|2024-06-24 17:00:00|2507.8|2501.8|2506.5|2491.5|2510.8|2502.8|2505|2490|211
1719273600000|2024-06-25 00:00:00|2505.8|2499.8|2505.3|2499.3|2509.4|2503.4|2503.5|2497.5|140
1719277200000|2024-06-25 01:00:00|2505|2499|2506.8|2500.8|2509.1|2503.1|2502.3|2496.3|603
1719280800000|2024-06-25 02:00:00|2506.5|2500.5|2506.5|2500.5|2509.8|2503.8|2502.5|2496.5|506
1719284400000|2024-06-25 03:00:00|2506.8|2500.8|2512|2506|2514.5|2508.5|2506.5|2500.5|231
1719288000000|2024-06-25 04:00:00|2512.3|2506.3|2509|2503|2512.3|2506.3|2508.3|2502.3|48
1719291600000|2024-06-25 05:00:00|2508.8|2502.8|2510.3|2504.3|2516.5|2510.5|2507.8|2501.8|372
1719295200000|2024-06-25 06:00:00|2510.5|2504.5|2507|2501|2510.5|2504.5|2505.5|2499.5|443
1719298800000|2024-06-25 07:00:00|2506.8|2500.8|2512.5|2506.5|2515.8|2509.8|2502.9|2496.9|499
1719302400000|2024-06-25 08:00:00|2512.3|2506.3|2505.3|2499.3|2513|2507|2503.8|2497.8|463
1719306000000|2024-06-25 09:00:00|2505|2499|2506.3|2500.3|2508|2502|2502.3|2496.3|307
1719309600000|2024-06-25 10:00:00|2506|2500|2502.3|2496.3|2506.3|2500.3|2500|2494|301
1719313200000|2024-06-25 11:00:00|2502.5|2496.5|2500.8|2494.8|2504|2498|2498.8|2492.8|328
1719316800000|2024-06-25 12:00:00|2501|2495|2501.3|2495.3|2503.8|2497.8|2500|2494|415
1719320400000|2024-06-25 13:00:00|2501.5|2495.5|2500|2494|2507.5|2501.5|2499.3|2493.3|881
1719324000000|2024-06-25 14:00:00|2499.8|2493.8|2505.3|2499.3|2506.8|2500.8|2498|2492|588
1719327600000|2024-06-25 15:00:00|2505.5|2499.5|2501.3|2495.3|2507.5|2501.5|2496.5|2490.5|610
1719331200000|2024-06-25 16:00:00|2501|2495|2498.8|2492.8|2501.3|2495.3|2495|2489|230
1719334800000|2024-06-25 17:00:00|2498.5|2492.5|2504.3|2489.3|2504.5|2494.8|2498.5|2489.3|126
1719360000000|2024-06-26 00:00:00|2500.3|2494.3|2497.5|2491.5|2500.3|2494.3|2495.8|2489.8|136
1719363600000|2024-06-26 01:00:00|2497.3|2491.3|2493.3|2487.3|2500.5|2494.5|2491|2485|613
1719367200000|2024-06-26 02:00:00|2493.5|2487.5|2493|2487|2496.5|2490.5|2491.5|2485.5|508
1719370800000|2024-06-26 03:00:00|2492.8|2486.8|2492.5|2486.5|2496.5|2490.5|2492.3|2486.3|217
1719374400000|2024-06-26 04:00:00|2492.3|2486.3|2491|2485|2493.8|2487.8|2490.8|2484.8|82
1719378000000|2024-06-26 05:00:00|2490.8|2484.8|2486.3|2480.3|2493.5|2487.5|2486.3|2480.3|272
1719381600000|2024-06-26 06:00:00|2486.5|2480.5|2502|2496|2504.8|2498.8|2484.8|2478.8|785
1719385200000|2024-06-26 07:00:00|2502.3|2496.3|2498.5|2492.5|2503.8|2497.8|2497.5|2491.5|574
1719388800000|2024-06-26 08:00:00|2498.8|2492.8|2499.8|2493.8|2502.8|2496.8|2494.5|2488.5|416
1719392400000|2024-06-26 09:00:00|2500|2494|2497|2491|2501.3|2495.3|2496.8|2490.8|227
1719396000000|2024-06-26 10:00:00|2497.3|2491.3|2496|2490|2498.8|2492.8|2494.5|2488.5|271
1719399600000|2024-06-26 11:00:00|2496.3|2490.3|2496.8|2490.8|2503.8|2497.8|2494.3|2488.3|368
1719403200000|2024-06-26 12:00:00|2497|2491|2503|2497|2506.5|2500.5|2497|2491|591
1719406800000|2024-06-26 13:00:00|2502.8|2496.8|2502.5|2496.5|2510.8|2504.8|2502|2496|1057
1719410400000|2024-06-26 14:00:00|2502.3|2496.3|2512.5|2506.5|2514|2508|2501.8|2495.8|709
1719414000000|2024-06-26 15:00:00|2512.8|2506.8|2508.8|2502.8|2518.8|2512.8|2508.5|2502.5|648
1719417600000|2024-06-26 16:00:00|2509|2503|2510.5|2504.5|2510.8|2504.8|2505.5|2499.5|226
1719421200000|2024-06-26 17:00:00|2510.8|2504.8|2517|2502|2517|2507|2510.3|2502|172
1719446400000|2024-06-27 00:00:00|2509|2503|2503|2497|2509.6|2503.6|2502.5|2496.5|156
1719450000000|2024-06-27 01:00:00|2502.8|2496.8|2509|2503|2509.8|2503.8|2500.5|2494.5|536
1719453600000|2024-06-27 02:00:00|2509.3|2503.3|2508.8|2502.8|2516.8|2510.8|2507.5|2501.5|367
1719457200000|2024-06-27 03:00:00|2509|2503|2511.3|2505.3|2512.8|2506.8|2508.5|2502.5|176
1719460800000|2024-06-27 04:00:00|2511|2505|2512.3|2506.3|2512.3|2506.3|2510|2504|75
1719464400000|2024-06-27 05:00:00|2512|2506|2512.5|2506.5|2519.3|2513.3|2507.5|2501.5|359
1719468000000|2024-06-27 06:00:00|2512.3|2506.3|2504.5|2498.5|2515.8|2509.8|2502.8|2496.8|617
1719471600000|2024-06-27 07:00:00|2504.3|2498.3|2503.3|2497.3|2508|2502|2499.8|2493.8|434
1719475200000|2024-06-27 08:00:00|2503.5|2497.5|2508|2502|2509.5|2503.5|2502.3|2496.3|408
1719478800000|2024-06-27 09:00:00|2507.8|2501.8|2514.5|2508.5|2515.8|2509.8|2506.8|2500.8|403
1719482400000|2024-06-27 10:00:00|2514.3|2508.3|2509.5|2503.5|2514.5|2508.5|2509|2503|208
1719486000000|2024-06-27 11:00:00|2509.8|2503.8|2505.3|2499.3|2510.8|2504.8|2503.3|2497.3|257
1719489600000|2024-06-27 12:00:00|2505|2499|2512.8|2506.8|2516.3|2510.3|2504.8|2498.8|536
1719493200000|2024-06-27 13:00:00|2513|2507|2518.8|2512.8|2522|2516|2510.8|2504.8|915
1719496800000|2024-06-27 14:00:00|2519|2513|2508.5|2502.5|2521.8|2515.8|2507.1|2501.1|827
1719500400000|2024-06-27 15:00:00|2508.3|2502.3|2494|2488|2509.3|2503.3|2490.5|2484.5|646
1719504000000|2024-06-27 16:00:00|2493.8|2487.8|2495|2489|2495.8|2489.8|2492|2486|197
1719507600000|2024-06-27 17:00:00|2494.8|2488.8|2503.5|2488.5|2504.8|2494.8|2493.8|2487.8|109
1719532800000|2024-06-28 00:00:00|2500.5|2494.5|2498.3|2492.3|2501.1|2495.1|2498.1|2492.1|119
1719536400000|2024-06-28 01:00:00|2498|2492|2505|2499|2506.5|2500.5|2497|2491|694
1719540000000|2024-06-28 02:00:00|2505.3|2499.3|2508.3|2502.3|2511.3|2505.3|2504.5|2498.5|439
1719543600000|2024-06-28 03:00:00|2508.5|2502.5|2510.8|2504.8|2512|2506|2507.5|2501.5|264
1719547200000|2024-06-28 04:00:00|2510.5|2504.5|2511|2505|2511.3|2505.3|2507.8|2501.8|112
1719550800000|2024-06-28 05:00:00|2510.8|2504.8|2511.8|2505.8|2519.3|2513.3|2510.3|2504.3|376
1719554400000|2024-06-28 06:00:00|2511.5|2505.5|2515.3|2509.3|2518.8|2512.8|2509.3|2503.3|512
1719558000000|2024-06-28 07:00:00|2515.8|2509.8|2522.3|2516.3|2523|2517|2513.6|2507.6|537
1719561600000|2024-06-28 08:00:00|2522|2516|2525|2519|2525.8|2519.8|2516.3|2510.3|534
1719565200000|2024-06-28 09:00:00|2524.8|2518.8|2534.8|2528.8|2537.5|2531.5|2522.3|2516.3|449
1719568800000|2024-06-28 10:00:00|2534.5|2528.5|2536.8|2530.8|2537.3|2531.3|2529.5|2523.5|339
1719572400000|2024-06-28 11:00:00|2537|2531|2534.5|2528.5|2540.6|2534.6|2532.5|2526.5|364
1719576000000|2024-06-28 12:00:00|2534.8|2528.8|2541.8|2535.8|2542.3|2536.3|2533.8|2527.8|728
1719579600000|2024-06-28 13:00:00|2542|2536|2534.5|2528.5|2545.5|2539.5|2529|2523|1195
1719583200000|2024-06-28 14:00:00|2535|2529|2533.8|2527.8|2536|2530|2519|2513|1069
1719586800000|2024-06-28 15:00:00|2533.5|2527.5|2527.5|2521.5|2534.8|2528.8|2524|2518|843
1719590400000|2024-06-28 16:00:00|2527.3|2521.3|2527.6|2521.6|2531|2525|2526|2520|204
1719594000000|2024-06-28 17:00:00|2527.4|2521.4|2527.8|2512.8|2531|2523.1|2525.9|2512.3|66
1719792000000|2024-07-01 00:00:00|2521.5|2515.5|2522.5|2516.5|2525.5|2519.5|2519.8|2513.8|173
1719795600000|2024-07-01 01:00:00|2522.8|2516.8|2529.8|2523.8|2531.5|2525.5|2517|2511|946
1719799200000|2024-07-01 02:00:00|2529.5|2523.5|2526.8|2520.8|2530|2524|2522|2516|371
1719802800000|2024-07-01 03:00:00|2527|2521|2524.8|2518.8|2530|2524|2523|2517|204
1719806400000|2024-07-01 04:00:00|2524.5|2518.5|2520.5|2514.5|2525.3|2519.3|2519.8|2513.8|126
1719810000000|2024-07-01 05:00:00|2520.3|2514.3|2527.5|2521.5|2529.3|2523.3|2518.5|2512.5|325
1719813600000|2024-07-01 06:00:00|2527.8|2521.8|2533.8|2527.8|2534|2528|2524.8|2518.8|512
1719817200000|2024-07-01 07:00:00|2534|2528|2529.5|2523.5|2536.8|2530.8|2526.5|2520.5|518
1719820800000|2024-07-01 08:00:00|2529.8|2523.8|2538.5|2532.5|2541.8|2535.8|2529.8|2523.8|629
1719824400000|2024-07-01 09:00:00|2538.3|2532.3|2536.5|2530.5|2539|2533|2533.8|2527.8|304
1719828000000|2024-07-01 10:00:00|2536.3|2530.3|2531|2525|2536.3|2530.3|2529.3|2523.3|357
1719831600000|2024-07-01 11:00:00|2530.8|2524.8|2535.8|2529.8|2537.8|2531.8|2529.5|2523.5|351
1719835200000|2024-07-01 12:00:00|2535.5|2529.5|2539.5|2533.5|2540|2534|2535.5|2529.5|335
1719838800000|2024-07-01 13:00:00|2539.3|2533.3|2541.3|2535.3|2549.8|2543.8|2537.8|2531.8|958
1719842400000|2024-07-01 14:00:00|2542.5|2536.5|2530.8|2524.8|2542.8|2536.8|2528.5|2522.5|882
1719846000000|2024-07-01 15:00:00|2530.5|2524.5|2518.8|2512.8|2530.8|2524.8|2516.3|2510.3|732
1719849600000|2024-07-01 16:00:00|2518.5|2512.5|2518.5|2512.5|2519.5|2513.5|2516|2510|213
1719853200000|2024-07-01 17:00:00|2518.8|2512.8|2524|2509|2524.5|2515.8|2518.5|2508.5|92
1719878400000|2024-07-02 00:00:00|2523|2517|2521.3|2515.3|2523.9|2517.9|2521|2515|133
1719882000000|2024-07-02 01:00:00|2521|2515|2522.8|2516.8|2523.5|2517.5|2516.6|2510.6|585
1719885600000|2024-07-02 02:00:00|2522.5|2516.5|2522|2516|2523.3|2517.3|2518|2512|344
1719889200000|2024-07-02 03:00:00|2521.8|2515.8|2521|2515|2523|2517|2518.5|2512.5|283
1719892800000|2024-07-02 04:00:00|2520.8|2514.8|2519|2513|2521.3|2515.3|2518.5|2512.5|56
1719896400000|2024-07-02 05:00:00|2518.8|2512.8|2524.8|2518.8|2525.3|2519.3|2516.5|2510.5|252
1719900000000|2024-07-02 06:00:00|2525|2519|2525|2519|2528|2522|2523|2517|470
1719903600000|2024-07-02 07:00:00|2525.5|2519.5|2521.8|2515.8|2529.3|2523.3|2521.3|2515.3|303
1719907200000|2024-07-02 08:00:00|2526|2520|2533|2527|2535.3|2529.3|2520.8|2514.8|598
1719910800000|2024-07-02 09:00:00|2532.8|2526.8|2532.8|2526.8|2535.5|2529.5|2530.3|2524.3|386
1719914400000|2024-07-02 10:00:00|2532.5|2526.5|2531.8|2525.8|2533|2527|2529.3|2523.3|227
1719918000000|2024-07-02 11:00:00|2532|2526|2534.3|2528.3|2534.3|2528.3|2527.3|2521.3|279
1719921600000|2024-07-02 12:00:00|2534.5|2528.5|2534.3|2528.3|2536.8|2530.8|2531.8|2525.8|382
1719925200000|2024-07-02 13:00:00|2534|2528|2537.3|2531.3|2539.8|2533.8|2529.8|2523.8|868
1719928800000|2024-07-02 14:00:00|2537.5|2531.5|2523.5|2517.5|2537.5|2531.5|2523.5|2517.5|957
1719932400000|2024-07-02 15:00:00|2523.8|2517.8|2523.8|2517.8|2532.5|2526.5|2519.5|2513.5|707
1719936000000|2024-07-02 16:00:00|2524|2518|2520.8|2514.8|2525.5|2519.5|2520.3|2514.3|242
1719939600000|2024-07-02 17:00:00|2521|2515|2523|2508|2523.5|2515|2518.5|2508|76
1719964800000|2024-07-03 00:00:00|2523.1|2517.1|2522.5|2516.5|2524.5|2518.5|2519.5|2513.5|207
1719968400000|2024-07-03 01:00:00|2522.3|2516.3|2522.8|2516.8|2526.8|2520.8|2521.3|2515.3|573
1719972000000|2024-07-03 02:00:00|2523|2517|2523|2517|2525|2519|2517.5|2511.5|330
1719975600000|2024-07-03 03:00:00|2522.8|2516.8|2521.5|2515.5|2524.8|2518.8|2521.5|2515.5|242
1719979200000|2024-07-03 04:00:00|2521.8|2515.8|2525.5|2519.5|2526|2520|2521.8|2515.8|104
1719982800000|2024-07-03 05:00:00|2525.3|2519.3|2528.5|2522.5|2529.5|2523.5|2523.3|2517.3|318
1719986400000|2024-07-03 06:00:00|2528.8|2522.8|2534|2528|2536.8|2530.8|2527|2521|473
1719990000000|2024-07-03 07:00:00|2534.3|2528.3|2542.8|2536.8|2544.3|2538.3|2533|2527|441
1719993600000|2024-07-03 08:00:00|2543|2537|2539.8|2533.8|2543.3|2537.3|2538.5|2532.5|348
1719997200000|2024-07-03 09:00:00|2540|2534|2536.5|2530.5|2542.5|2536.5|2535.3|2529.3|435
1720000800000|2024-07-03 10:00:00|2536.8|2530.8|2543.5|2537.5|2545.5|2539.5|2534.8|2528.8|287
1720004400000|2024-07-03 11:00:00|2543.3|2537.3|2540.5|2534.5|2545.8|2539.8|2539.3|2533.3|356
1720008000000|2024-07-03 12:00:00|2540.3|2534.3|2544.8|2538.8|2546|2540|2538.5|2532.5|495
1720011600000|2024-07-03 13:00:00|2544.5|2538.5|2544.3|2538.3|2545.5|2539.5|2536.6|2530.6|873
1720015200000|2024-07-03 14:00:00|2544.5|2538.5|2560|2554|2564.3|2558.3|2544.5|2538.5|1093
1720018800000|2024-07-03 15:00:00|2560.3|2554.3|2551.8|2545.8|2561.8|2555.8|2546.8|2540.8|989
1720022400000|2024-07-03 16:00:00|2551.5|2545.5|2548.5|2542.5|2552.3|2546.3|2545.1|2539.1|125
1720026000000|2024-07-03 17:00:00|2548.8|2542.8|2555.8|2540.8|2556.3|2545.3|2547|2540.8|106
1720051200000|2024-07-04 00:00:00|2549.9|2543.9|2549.5|2543.5|2552.1|2546.1|2546.8|2540.8|118
1720054800000|2024-07-04 01:00:00|2549.3|2543.3|2553.5|2547.5|2553.5|2547.5|2544.8|2538.8|411
1720058400000|2024-07-04 02:00:00|2553.3|2547.3|2551.5|2545.5|2554|2548|2548|2542|441
1720062000000|2024-07-04 03:00:00|2551.8|2545.8|2553.5|2547.5|2554|2548|2551.3|2545.3|290
1720065600000|2024-07-04 04:00:00|2553.8|2547.8|2553.5|2547.5|2554.5|2548.5|2552.8|2546.8|58
1720069200000|2024-07-04 05:00:00|2553.8|2547.8|2546.8|2540.8|2553.8|2547.8|2544.3|2538.3|322
1720072800000|2024-07-04 06:00:00|2546.5|2540.5|2546.3|2540.3|2549|2543|2542.5|2536.5|521
1720076400000|2024-07-04 07:00:00|2546.5|2540.5|2548.5|2542.5|2549.5|2543.5|2541.3|2535.3|458
1720080000000|2024-07-04 08:00:00|2548.8|2542.8|2547|2541|2554.3|2548.3|2542.5|2536.5|359
1720083600000|2024-07-04 09:00:00|2547.3|2541.3|2547|2541|2551.3|2545.3|2547|2541|190
1720087200000|2024-07-04 10:00:00|2547.3|2541.3|2541.8|2535.8|2548|2542|2541.3|2535.3|156
1720090800000|2024-07-04 11:00:00|2542.3|2536.3|2543.3|2537.3|2543.8|2537.8|2539.3|2533.3|259
1720094400000|2024-07-04 12:00:00|2543|2537|2539.5|2533.5|2545.3|2539.3|2535.3|2529.3|364
1720098000000|2024-07-04 13:00:00|2539.8|2533.8|2545.8|2539.8|2546.5|2540.5|2538.3|2532.3|506
1720101600000|2024-07-04 14:00:00|2545.5|2539.5|2536.5|2530.5|2546|2540|2535.3|2529.3|395
1720105200000|2024-07-04 15:00:00|2536.8|2530.8|2529.5|2523.5|2537.5|2531.5|2521.3|2515.3|511
1720108800000|2024-07-04 16:00:00|2529.3|2523.3|2529.6|2523.6|2530.1|2524.1|2527.3|2521.3|128
1720112400000|2024-07-04 17:00:00|2529.9|2523.9|2535.3|2520.3|2536|2524.1|2527.4|2519.3|67
1720137600000|2024-07-05 00:00:00|2533.5|2527.5|2538.8|2532.8|2540.5|2534.5|2533|2527|229
1720141200000|2024-07-05 01:00:00|2538.5|2532.5|2532|2526|2544|2538|2529.8|2523.8|632
1720144800000|2024-07-05 02:00:00|2531.8|2525.8|2525.8|2519.8|2534.5|2528.5|2524.3|2518.3|460
1720148400000|2024-07-05 03:00:00|2525.5|2519.5|2527.5|2521.5|2530|2524|2524.3|2518.3|254
1720152000000|2024-07-05 04:00:00|2527.3|2521.3|2531.5|2525.5|2532.8|2526.8|2526|2520|87
1720155600000|2024-07-05 05:00:00|2531.3|2525.3|2534.5|2528.5|2535|2529|2526|2520|365
1720159200000|2024-07-05 06:00:00|2534.8|2528.8|2530.8|2524.8|2537|2531|2529.3|2523.3|548
1720162800000|2024-07-05 07:00:00|2531|2525|2529.3|2523.3|2533|2527|2527.5|2521.5|378
1720166400000|2024-07-05 08:00:00|2529.5|2523.5|2533.8|2527.8|2535.8|2529.8|2526.5|2520.5|495
1720170000000|2024-07-05 09:00:00|2534|2528|2540.8|2534.8|2543|2537|2534|2528|345
1720173600000|2024-07-05 10:00:00|2540.5|2534.5|2551|2545|2551|2545|2538.8|2532.8|473
1720177200000|2024-07-05 11:00:00|2550.8|2544.8|2548.3|2542.3|2551.8|2545.8|2546.8|2540.8|437
1720180800000|2024-07-05 12:00:00|2548.5|2542.5|2549|2543|2550.8|2544.8|2539|2533|793
1720184400000|2024-07-05 13:00:00|2549.3|2543.3|2555.5|2549.5|2559.5|2553.5|2545.3|2539.3|1511
1720188000000|2024-07-05 14:00:00|2555.3|2549.3|2537.1|2531.1|2557|2551|2536.1|2530.1|1092
1720191600000|2024-07-05 15:00:00|2537.4|2531.4|2539.5|2533.5|2543.8|2537.8|2532.5|2526.5|901
1720195200000|2024-07-05 16:00:00|2540.3|2534.3|2542.5|2536.5|2543|2537|2539.5|2533.5|230
1720198800000|2024-07-05 17:00:00|2542.8|2536.8|2546.3|2531.3|2546.5|2538.5|2540.8|2531|195
1720396800000|2024-07-08 00:00:00|2543.4|2537.4|2541.8|2535.8|2543.4|2537.4|2537.8|2531.8|197
1720400400000|2024-07-08 01:00:00|2541.5|2535.5|2535.5|2529.5|2542.8|2536.8|2533.8|2527.8|571
1720404000000|2024-07-08 02:00:00|2535.3|2529.3|2536.8|2530.8|2537.8|2531.8|2532.5|2526.5|405
1720407600000|2024-07-08 03:00:00|2536.5|2530.5|2538.5|2532.5|2539|2533|2535.3|2529.3|270
1720411200000|2024-07-08 04:00:00|2538.3|2532.3|2535.5|2529.5|2538.3|2532.3|2533.5|2527.5|79
1720414800000|2024-07-08 05:00:00|2535.8|2529.8|2533.5|2527.5|2538.3|2532.3|2532.3|2526.3|341
1720418400000|2024-07-08 06:00:00|2533.3|2527.3|2536|2530|2537.8|2531.8|2531|2525|565
1720422000000|2024-07-08 07:00:00|2536.3|2530.3|2536.5|2530.5|2538.3|2532.3|2532.5|2526.5|429
1720425600000|2024-07-08 08:00:00|2536.8|2530.8|2537|2531|2540.8|2534.8|2536.3|2530.3|361
1720429200000|2024-07-08 09:00:00|2537.3|2531.3|2537.3|2531.3|2538.3|2532.3|2532.3|2526.3|279
1720432800000|2024-07-08 10:00:00|2537|2531|2535.3|2529.3|2540.8|2534.8|2534.3|2528.3|360
1720436400000|2024-07-08 11:00:00|2535|2529|2536.3|2530.3|2537.5|2531.5|2532.3|2526.3|306
1720440000000|2024-07-08 12:00:00|2536.5|2530.5|2533.8|2527.8|2541.3|2535.3|2532.5|2526.5|403
1720443600000|2024-07-08 13:00:00|2533.5|2527.5|2530.8|2524.8|2542.3|2536.3|2526.6|2520.6|886
1720447200000|2024-07-08 14:00:00|2530.5|2524.5|2525.3|2519.3|2537.8|2531.8|2523.3|2517.3|597
1720450800000|2024-07-08 15:00:00|2525.5|2519.5|2532.3|2526.3|2536|2530|2523.5|2517.5|682
1720454400000|2024-07-08 16:00:00|2532|2526|2534.8|2528.8|2535.3|2529.3|2531|2525|264
1720458000000|2024-07-08 17:00:00|2534.5|2528.5|2536.8|2521.8|2537|2529.3|2531.8|2521.8|165
1720483200000|2024-07-09 00:00:00|2535.5|2529.5|2531.5|2525.5|2537.6|2531.6|2529.3|2523.3|139
1720486800000|2024-07-09 01:00:00|2531.3|2525.3|2531.3|2525.3|2535|2529|2528.8|2522.8|598
1720490400000|2024-07-09 02:00:00|2531.8|2525.8|2524.5|2518.5|2531.8|2525.8|2524|2518|425
1720494000000|2024-07-09 03:00:00|2524.3|2518.3|2530|2524|2532.8|2526.8|2524.3|2518.3|312
1720497600000|2024-07-09 04:00:00|2530.3|2524.3|2530.3|2524.3|2530.5|2524.5|2527.3|2521.3|86
1720501200000|2024-07-09 05:00:00|2530.5|2524.5|2534|2528|2535.3|2529.3|2529|2523|353
1720504800000|2024-07-09 06:00:00|2534.3|2528.3|2534.8|2528.8|2539.5|2533.5|2532.3|2526.3|434
1720508400000|2024-07-09 07:00:00|2535.8|2529.8|2537.5|2531.5|2538.5|2532.5|2530.8|2524.8|475
1720512000000|2024-07-09 08:00:00|2537.8|2531.8|2532.3|2526.3|2537.8|2531.8|2529.8|2523.8|431
1720515600000|2024-07-09 09:00:00|2532.5|2526.5|2531.8|2525.8|2535|2529|2530.5|2524.5|249
1720519200000|2024-07-09 10:00:00|2531.5|2525.5|2529.5|2523.5|2531.5|2525.5|2528.3|2522.3|179
1720522800000|2024-07-09 11:00:00|2529.3|2523.3|2529.8|2523.8|2530|2524|2527|2521|260
1720526400000|2024-07-09 12:00:00|2529.3|2523.3|2529.3|2523.3|2531.5|2525.5|2526.8|2520.8|286
1720530000000|2024-07-09 13:00:00|2529|2523|2524|2518|2531.3|2525.3|2523.8|2517.8|567
1720533600000|2024-07-09 14:00:00|2523.8|2517.8|2515.8|2509.8|2525.3|2519.3|2512|2506|919
1720537200000|2024-07-09 15:00:00|2515.5|2509.5|2498.8|2492.8|2515.5|2509.5|2494|2488|940
1720540800000|2024-07-09 16:00:00|2499|2493|2502.5|2496.5|2502.8|2496.8|2498.8|2492.8|364
1720544400000|2024-07-09 17:00:00|2502.8|2496.8|2506|2491|2506|2498.5|2500.5|2489.5|161
1720569600000|2024-07-10 00:00:00|2501.4|2495.4|2501.5|2495.5|2502.3|2496.3|2497|2491|183
1720573200000|2024-07-10 01:00:00|2501.3|2495.3|2497.8|2491.8|2502.8|2496.8|2497.5|2491.5|554
1720576800000|2024-07-10 02:00:00|2498|2492|2497.3|2491.3|2498.5|2492.5|2494.5|2488.5|319
1720580400000|2024-07-10 03:00:00|2497|2491|2492.3|2486.3|2497|2491|2490|2484|172
1720584000000|2024-07-10 04:00:00|2492|2486|2492.5|2486.5|2493.8|2487.8|2490.5|2484.5|109
1720587600000|2024-07-10 05:00:00|2492.3|2486.3|2487|2481|2492.5|2486.5|2484.5|2478.5|288
1720591200000|2024-07-10 06:00:00|2486.8|2480.8|2485.8|2479.8|2489|2483|2481.3|2475.3|646
1720594800000|2024-07-10 07:00:00|2486|2480|2482|2476|2488.3|2482.3|2480.8|2474.8|515
1720598400000|2024-07-10 08:00:00|2481.8|2475.8|2490|2484|2491|2485|2479.3|2473.3|497
1720602000000|2024-07-10 09:00:00|2489.8|2483.8|2489.8|2483.8|2491.8|2485.8|2486.5|2480.5|217
1720605600000|2024-07-10 10:00:00|2489.5|2483.5|2489|2483|2492|2486|2487.5|2481.5|260
1720609200000|2024-07-10 11:00:00|2489.3|2483.3|2492|2486|2495.5|2489.5|2487.5|2481.5|369
1720612800000|2024-07-10 12:00:00|2491.8|2485.8|2492.5|2486.5|2496|2490|2490.5|2484.5|415
1720616400000|2024-07-10 13:00:00|2492.8|2486.8|2488.3|2482.3|2500|2494|2487.3|2481.3|808
1720620000000|2024-07-10 14:00:00|2488.5|2482.5|2490.5|2484.5|2494.3|2488.3|2486.3|2480.3|753
1720623600000|2024-07-10 15:00:00|2490.3|2484.3|2484.3|2478.3|2493.3|2487.3|2484|2478|686
1720627200000|2024-07-10 16:00:00|2484.8|2478.8|2483.5|2477.5|2485.8|2479.8|2483.5|2477.5|136
1720630800000|2024-07-10 17:00:00|2483.3|2477.3|2485.3|2470.3|2486.8|2478|2481|2470.3|143
1720656000000|2024-07-11 00:00:00|2487.4|2481.4|2488.5|2482.5|2489.5|2483.5|2485.5|2479.5|167
1720659600000|2024-07-11 01:00:00|2488.3|2482.3|2486.3|2480.3|2491.8|2485.8|2486.3|2480.3|401
1720663200000|2024-07-11 02:00:00|2486|2480|2490|2484|2493|2487|2485.5|2479.5|443
1720666800000|2024-07-11 03:00:00|2489.8|2483.8|2492|2486|2493.8|2487.8|2488.5|2482.5|248
1720670400000|2024-07-11 04:00:00|2492.3|2486.3|2492.5|2486.5|2493.5|2487.5|2491|2485|63
1720674000000|2024-07-11 05:00:00|2492.3|2486.3|2493|2487|2493.8|2487.8|2490.5|2484.5|295
1720677600000|2024-07-11 06:00:00|2493.3|2487.3|2490|2484|2494.8|2488.8|2484.8|2478.8|559
1720681200000|2024-07-11 07:00:00|2489.8|2483.8|2492.8|2486.8|2493.8|2487.8|2484.8|2478.8|560
1720684800000|2024-07-11 08:00:00|2492.5|2486.5|2495|2489|2498.8|2492.8|2486.8|2480.8|649
1720688400000|2024-07-11 09:00:00|2495.3|2489.3|2498.8|2492.8|2499.5|2493.5|2494|2488|356
1720692000000|2024-07-11 10:00:00|2498.5|2492.5|2498.5|2492.5|2501.8|2495.8|2496.8|2490.8|311
1720695600000|2024-07-11 11:00:00|2498|2492|2494.8|2488.8|2500|2494|2494.3|2488.3|271
1720699200000|2024-07-11 12:00:00|2494.5|2488.5|2501.3|2495.3|2505.3|2499.3|2491|2485|1049
1720702800000|2024-07-11 13:00:00|2501.5|2495.5|2504.3|2498.3|2511.8|2505.8|2493.3|2487.3|1840
1720706400000|2024-07-11 14:00:00|2504.5|2498.5|2494.3|2488.3|2511.5|2505.5|2494.3|2488.3|1195
1720710000000|2024-07-11 15:00:00|2494|2488|2481|2475|2494.3|2488.3|2477.3|2471.3|727
1720713600000|2024-07-11 16:00:00|2480.8|2474.8|2482.8|2476.8|2484.5|2478.5|2480|2474|288
1720717200000|2024-07-11 17:00:00|2483|2477|2482.8|2467.8|2483.5|2477|2478.3|2467.8|148
1720742400000|2024-07-12 00:00:00|2483.6|2477.6|2482|2476|2486.4|2480.4|2481|2475|207
1720746000000|2024-07-12 01:00:00|2481.8|2475.8|2479|2473|2488.8|2482.8|2475|2469|762
1720749600000|2024-07-12 02:00:00|2478.8|2472.8|2474.3|2468.3|2480|2474|2474.3|2468.3|338
1720753200000|2024-07-12 03:00:00|2474.8|2468.8|2469.5|2463.5|2474.8|2468.8|2468.8|2462.8|306
1720756800000|2024-07-12 04:00:00|2469.3|2463.3|2471.5|2465.5|2472|2466|2469|2463|93
1720760400000|2024-07-12 05:00:00|2471.8|2465.8|2471|2465|2472.5|2466.5|2468.8|2462.8|255
1720764000000|2024-07-12 06:00:00|2470.8|2464.8|2473|2467|2475.8|2469.8|2469|2463|512
1720767600000|2024-07-12 07:00:00|2473.3|2467.3|2470|2464|2474.3|2468.3|2468.5|2462.5|447
1720771200000|2024-07-12 08:00:00|2470.3|2464.3|2477.5|2471.5|2478|2472|2468.5|2462.5|650
1720774800000|2024-07-12 09:00:00|2477.8|2471.8|2476.3|2470.3|2478.8|2472.8|2473.8|2467.8|281
1720778400000|2024-07-12 10:00:00|2476|2470|2486.5|2480.5|2486.8|2480.8|2475.3|2469.3|347
1720782000000|2024-07-12 11:00:00|2486.8|2480.8|2487.5|2481.5|2488|2482|2482.8|2476.8|362
1720785600000|2024-07-12 12:00:00|2487.3|2481.3|2485.3|2479.3|2489.8|2483.8|2483.5|2477.5|629
1720789200000|2024-07-12 13:00:00|2485|2479|2481.3|2475.3|2487.5|2481.5|2477|2471|1115
1720792800000|2024-07-12 14:00:00|2481.5|2475.5|2480.8|2474.8|2489.3|2483.3|2480.3|2474.3|790
1720796400000|2024-07-12 15:00:00|2481|2475|2489.3|2483.3|2489.3|2483.3|2478.3|2472.3|685
1720800000000|2024-07-12 16:00:00|2489.5|2483.5|2488.8|2482.8|2489.8|2483.8|2485.5|2479.5|252
1720803600000|2024-07-12 17:00:00|2488.5|2482.5|2496|2481|2496.5|2484.5|2487.3|2479.8|106
1721001600000|2024-07-15 00:00:00|2481.9|2475.9|2479|2473|2481.9|2475.9|2478.8|2472.8|123
1721005200000|2024-07-15 01:00:00|2479.3|2473.3|2490.8|2484.8|2491.3|2485.3|2475|2469|540
1721008800000|2024-07-15 02:00:00|2491|2485|2485|2479|2492|2486|2483|2477|237
1721012400000|2024-07-15 03:00:00|2484.8|2478.8|2480.8|2474.8|2485.5|2479.5|2479.8|2473.8|288
1721016000000|2024-07-15 04:00:00|2480.5|2474.5|2479.5|2473.5|2481.5|2475.5|2479.3|2473.3|61
1721019600000|2024-07-15 05:00:00|2479.3|2473.3|2470|2464|2479.3|2473.3|2469.8|2463.8|332
1721023200000|2024-07-15 06:00:00|2469.8|2463.8|2469|2463|2472.8|2466.8|2467|2461|411
1721026800000|2024-07-15 07:00:00|2468.8|2462.8|2472.5|2466.5|2473|2467|2467.5|2461.5|455
1721030400000|2024-07-15 08:00:00|2472.3|2466.3|2474.8|2468.8|2481.5|2475.5|2472|2466|482
1721034000000|2024-07-15 09:00:00|2474.5|2468.5|2473.5|2467.5|2479.3|2473.3|2472.8|2466.8|353
1721037600000|2024-07-15 10:00:00|2473.3|2467.3|2464.3|2458.3|2473.5|2467.5|2463.5|2457.5|379
1721041200000|2024-07-15 11:00:00|2464.5|2458.5|2472.8|2466.8|2472.8|2466.8|2461.3|2455.3|454
1721044800000|2024-07-15 12:00:00|2472.5|2466.5|2474|2468|2480.4|2474.4|2469.8|2463.8|468
1721048400000|2024-07-15 13:00:00|2473.8|2467.8|2481.8|2475.8|2481.8|2475.8|2471.5|2465.5|778
1721052000000|2024-07-15 14:00:00|2482|2476|2485.3|2479.3|2485.8|2479.8|2476.3|2470.3|540
1721055600000|2024-07-15 15:00:00|2485|2479|2464.8|2458.8|2486.8|2480.8|2462|2456|895
1721059200000|2024-07-15 16:00:00|2464.5|2458.5|2464.3|2458.3|2465.3|2459.3|2463.5|2457.5|210
1721062800000|2024-07-15 17:00:00|2464|2458|2468|2453|2468|2458.3|2461.4|2451.3|159
1721088000000|2024-07-16 00:00:00|2463.8|2457.8|2460.3|2454.3|2464.6|2458.6|2460|2454|185
1721091600000|2024-07-16 01:00:00|2460.5|2454.5|2459.8|2453.8|2463.3|2457.3|2457.8|2451.8|501
1721095200000|2024-07-16 02:00:00|2460|2454|2456.5|2450.5|2460.8|2454.8|2456.3|2450.3|383
1721098800000|2024-07-16 03:00:00|2456.8|2450.8|2455.5|2449.5|2457.8|2451.8|2455.3|2449.3|180
1721102400000|2024-07-16 04:00:00|2455.3|2449.3|2460.3|2454.3|2461.3|2455.3|2455.3|2449.3|171
1721106000000|2024-07-16 05:00:00|2460.5|2454.5|2458.8|2452.8|2464.3|2458.3|2456.3|2450.3|333
1721109600000|2024-07-16 06:00:00|2458.5|2452.5|2454.5|2448.5|2461.5|2455.5|2451.3|2445.3|387
1721113200000|2024-07-16 07:00:00|2454.8|2448.8|2452|2446|2457.3|2451.3|2448|2442|528
1721116800000|2024-07-16 08:00:00|2452.3|2446.3|2446.5|2440.5|2453.8|2447.8|2445.3|2439.3|387
1721120400000|2024-07-16 09:00:00|2446.8|2440.8|2447|2441|2449|2443|2445|2439|318
1721124000000|2024-07-16 10:00:00|2446.8|2440.8|2439|2433|2446.8|2440.8|2437.8|2431.8|344
1721127600000|2024-07-16 11:00:00|2439.3|2433.3|2439.8|2433.8|2442|2436|2438|2432|290
1721131200000|2024-07-16 12:00:00|2439.5|2433.5|2427.5|2420.5|2441.3|2435.3|2424.3|2418.3|673
1721134800000|2024-07-16 13:00:00|2427.8|2420.8|2430.8|2424.8|2434.8|2428.8|2425.4|2419.4|820
1721138400000|2024-07-16 14:00:00|2430.5|2424.5|2434.1|2428.1|2436.6|2430.6|2424.6|2418.6|790
1721142000000|2024-07-16 15:00:00|2434.4|2428.4|2418.9|2412.9|2438.1|2432.1|2406.1|2400.1|1167
1721145600000|2024-07-16 16:00:00|2419.1|2413.1|2419.5|2413.5|2420.6|2414.6|2416.4|2410.4|225
1721149200000|2024-07-16 17:00:00|2419.6|2413.6|2423.3|2408.3|2424.3|2415|2417.5|2408|118
1721174400000|2024-07-17 00:00:00|2419.6|2413.6|2420.8|2413.3|2421|2414.9|2415.1|2409.1|223
1721178000000|2024-07-17 01:00:00|2420.3|2412.8|2417.1|2411.1|2424.9|2418.9|2415.9|2409.9|603
1721181600000|2024-07-17 02:00:00|2417.4|2411.4|2423.4|2417.4|2426.6|2420.6|2417.1|2411.1|367
1721185200000|2024-07-17 03:00:00|2423.1|2417.1|2419.1|2413.1|2423.1|2417.1|2414.6|2408.6|293
1721188800000|2024-07-17 04:00:00|2418.9|2412.9|2415.9|2409.9|2419.1|2413.1|2414.4|2408.4|113
1721192400000|2024-07-17 05:00:00|2415.6|2409.6|2411.9|2405.9|2418.6|2412.6|2411.9|2405.9|328
1721196000000|2024-07-17 06:00:00|2412.1|2406.1|2409.8|2403.8|2413.6|2407.6|2407.6|2401.6|670
1721199600000|2024-07-17 07:00:00|2410.3|2404.3|2402.6|2396.6|2413.3|2407.3|2400.1|2394.1|668
1721203200000|2024-07-17 08:00:00|2402.9|2396.9|2414.6|2408.6|2414.9|2408.9|2401.4|2395.4|639
1721206800000|2024-07-17 09:00:00|2414.4|2408.4|2418.1|2412.1|2423.4|2417.4|2413.6|2407.6|619
1721210400000|2024-07-17 10:00:00|2417.9|2411.9|2416.9|2410.9|2419.6|2413.6|2414.1|2408.1|323
1721214000000|2024-07-17 11:00:00|2417.1|2411.1|2421.6|2415.6|2421.9|2415.9|2413.6|2407.6|405
1721217600000|2024-07-17 12:00:00|2421.4|2415.4|2421.6|2415.6|2424.1|2418.1|2419.9|2413.9|342
1721221200000|2024-07-17 13:00:00|2421.4|2415.4|2421.6|2415.6|2423.6|2417.6|2415.9|2409.9|878
1721224800000|2024-07-17 14:00:00|2421.4|2415.4|2409.6|2403.6|2421.4|2415.4|2408.9|2402.9|635
1721228400000|2024-07-17 15:00:00|2409.4|2403.4|2412.9|2406.9|2413.1|2407.1|2403.4|2397.4|735
1721232000000|2024-07-17 16:00:00|2413.1|2407.1|2411.6|2405.6|2413.5|2407.5|2410.6|2404.6|221
1721235600000|2024-07-17 17:00:00|2411.5|2405.5|2415.8|2400.8|2416|2406.5|2411|2400.3|112
1721260800000|2024-07-18 00:00:00|2408.1|2402.1|2407.8|2400.3|2408.4|2402.4|2403.4|2397.4|151
1721264400000|2024-07-18 01:00:00|2408|2400.5|2405.4|2399.4|2410.8|2404.1|2400.9|2394.9|504
1721268000000|2024-07-18 02:00:00|2404.9|2398.9|2398.6|2392.6|2407.4|2401.4|2397.4|2391.4|468
1721271600000|2024-07-18 03:00:00|2398.9|2392.9|2401.6|2395.6|2404.5|2397.4|2398.4|2392.4|213
1721275200000|2024-07-18 04:00:00|2401.4|2395.4|2404.6|2398.6|2404.6|2398.6|2400.4|2394.4|117
1721278800000|2024-07-18 05:00:00|2404.4|2398.4|2412.6|2406.6|2413.6|2407.6|2402.6|2396.6|380
1721282400000|2024-07-18 06:00:00|2412.4|2406.4|2426.8|2420.8|2433.1|2427.1|2411.4|2405.4|468
1721286000000|2024-07-18 07:00:00|2426.5|2420.5|2418.1|2412.1|2427.1|2421.1|2415.1|2409.1|492
1721289600000|2024-07-18 08:00:00|2417.9|2411.9|2417.9|2411.9|2422.4|2416.4|2411.9|2405.9|633
1721293200000|2024-07-18 09:00:00|2417.6|2411.6|2411.6|2405.6|2417.9|2411.9|2410.6|2404.6|275
1721296800000|2024-07-18 10:00:00|2411.4|2405.4|2403.1|2397.1|2411.6|2405.6|2403.1|2397.1|384
1721300400000|2024-07-18 11:00:00|2403.4|2397.4|2397.1|2391.1|2404.1|2398.1|2396.4|2390.4|384
1721304000000|2024-07-18 12:00:00|2397.4|2391.4|2396.6|2390.6|2399.4|2393.4|2391.1|2385.1|511
1721307600000|2024-07-18 13:00:00|2396.4|2390.4|2393.6|2387.6|2400.6|2394.6|2389.6|2383.6|1000
1721311200000|2024-07-18 14:00:00|2393.9|2387.9|2390.1|2384.1|2395.1|2389.1|2387.6|2381.6|744
1721314800000|2024-07-18 15:00:00|2390.4|2384.4|2386.9|2380.9|2391.6|2385.6|2383.1|2377.1|634
1721318400000|2024-07-18 16:00:00|2386.6|2380.6|2387|2381|2387.6|2381.6|2384.5|2378.5|234
1721322000000|2024-07-18 17:00:00|2386.9|2380.9|2394|2379|2394|2383.8|2385.1|2376.5|149
1721347200000|2024-07-19 00:00:00|2382.6|2376.6|2379|2371.5|2382.6|2376.6|2371.4|2365.4|264
1721350800000|2024-07-19 01:00:00|2379.5|2372|2377.9|2371.9|2386.4|2380.4|2376.9|2370.9|1072
1721354400000|2024-07-19 02:00:00|2377.6|2371.6|2380.9|2374.9|2383.9|2377.9|2376.9|2370.9|597
1721358000000|2024-07-19 03:00:00|2380.6|2374.6|2380.4|2374.4|2386.3|2379.9|2376.9|2370.9|398
1721361600000|2024-07-19 04:00:00|2380.1|2374.1|2378.6|2372.6|2381.1|2375.1|2376.9|2370.9|151
1721365200000|2024-07-19 05:00:00|2378.4|2372.4|2378.6|2372.6|2381.8|2374.6|2374.9|2368.9|313
1721368800000|2024-07-19 06:00:00|2378.4|2372.4|2380|2374|2386.4|2380.4|2378.4|2372.4|516
1721372400000|2024-07-19 07:00:00|2379.8|2373.8|2382.6|2376.6|2383.6|2377.6|2375.9|2369.9|688
1721376000000|2024-07-19 08:00:00|2382.9|2376.9|2377.9|2371.9|2388.1|2382.1|2377.9|2371.9|483
1721379600000|2024-07-19 09:00:00|2378.1|2372.1|2377|2371|2378.1|2372.1|2370.4|2364.4|410
1721383200000|2024-07-19 10:00:00|2376.8|2370.8|2375|2369|2379.8|2373.8|2373.8|2367.8|256
1721386800000|2024-07-19 11:00:00|2374.8|2368.8|2373.8|2367.8|2375.3|2369.3|2371.8|2365.8|261
1721390400000|2024-07-19 12:00:00|2374|2368|2367.8|2361.8|2374.8|2368.8|2367.8|2361.8|378
1721394000000|2024-07-19 13:00:00|2367.5|2361.5|2372.3|2366.3|2373|2367|2362.3|2356.3|1080
1721397600000|2024-07-19 14:00:00|2372.5|2366.5|2361.5|2355.5|2377.5|2371.5|2360|2354|873
1721401200000|2024-07-19 15:00:00|2361.8|2355.8|2360|2354|2363.5|2357.5|2353.3|2347.3|709
1721404800000|2024-07-19 16:00:00|2359.8|2353.8|2355.5|2349.5|2362.3|2356.3|2355|2349|282
1721408400000|2024-07-19 17:00:00|2355.8|2349.8|2359|2344|2360|2351.1|2354.5|2344|142
1721606400000|2024-07-22 00:00:00|2357.8|2351.8|2357.5|2350|2358.3|2352.3|2355.5|2349.5|200
1721610000000|2024-07-22 01:00:00|2357.8|2350.3|2357|2351|2368.3|2362.3|2356.3|2350.3|980
1721613600000|2024-07-22 02:00:00|2356.8|2350.8|2353.3|2347.3|2360|2354|2352.3|2346.3|587
1721617200000|2024-07-22 03:00:00|2353|2347|2347.8|2341.8|2357|2351|2347.8|2341.8|328
1721620800000|2024-07-22 04:00:00|2347.5|2341.5|2348|2342|2350|2344|2342.1|2336.1|165
1721624400000|2024-07-22 05:00:00|2348.3|2342.3|2343.3|2337.3|2349.3|2342.8|2341.5|2335.5|424
1721628000000|2024-07-22 06:00:00|2343.5|2337.5|2339.3|2333.3|2344.8|2338.8|2339.3|2333.3|753
1721631600000|2024-07-22 07:00:00|2339.5|2333.5|2338.3|2332.3|2342.8|2336.8|2336|2330|483
1721635200000|2024-07-22 08:00:00|2338|2332|2334|2328|2340.8|2334.8|2333|2327|375
1721638800000|2024-07-22 09:00:00|2334.3|2328.3|2329.3|2323.3|2336|2330|2328.8|2322.8|242
1721642400000|2024-07-22 10:00:00|2329.5|2323.5|2324.5|2318.5|2330.3|2324.3|2322.8|2316.8|406
1721646000000|2024-07-22 11:00:00|2324.8|2318.8|2318.5|2312.5|2325.8|2319.8|2316|2310|391
1721649600000|2024-07-22 12:00:00|2318.8|2312.8|2312.8|2306.8|2319.3|2313.3|2311.8|2305.8|466
1721653200000|2024-07-22 13:00:00|2313|2307|2311.5|2305.5|2321.3|2315.3|2311|2305|952
1721656800000|2024-07-22 14:00:00|2311.3|2305.3|2313.5|2307.5|2318.8|2312.8|2310.8|2304.8|610
1721660400000|2024-07-22 15:00:00|2313.3|2307.3|2314.5|2308.5|2315.5|2309.5|2299.3|2293.3|775
1721664000000|2024-07-22 16:00:00|2314.8|2308.8|2318.1|2312.1|2318.6|2312.6|2314|2308|205
1721667600000|2024-07-22 17:00:00|2317.9|2311.9|2322.8|2307.8|2324|2313.6|2316.4|2307.8|118
1721692800000|2024-07-23 00:00:00|2318|2312|2318.3|2310.8|2319.8|2313.8|2316.5|2310.3|145
1721696400000|2024-07-23 01:00:00|2318.5|2311|2327|2321|2329.8|2323.8|2315.8|2309.8|763
1721700000000|2024-07-23 02:00:00|2327.5|2321.5|2320.5|2314.5|2329|2323|2320|2314|276
1721703600000|2024-07-23 03:00:00|2320.8|2314.8|2323.5|2317.5|2326|2320|2319.3|2313.3|250
1721707200000|2024-07-23 04:00:00|2323.3|2317.3|2325|2319|2325.5|2319.5|2322.5|2316.5|102
1721710800000|2024-07-23 05:00:00|2324.8|2318.8|2318|2312|2329.8|2323.8|2318|2312|271
1721714400000|2024-07-23 06:00:00|2318.3|2312.3|2317|2311|2322.3|2316.3|2314.3|2308.3|469
1721718000000|2024-07-23 07:00:00|2317.3|2311.3|2307.3|2301.3|2317.3|2311.3|2301|2295|523
1721721600000|2024-07-23 08:00:00|2307.5|2301.5|2314.3|2308.3|2319.8|2313.8|2306.5|2300.5|607
1721725200000|2024-07-23 09:00:00|2313.8|2307.8|2312.3|2306.3|2315.3|2309.3|2308|2302|326
1721728800000|2024-07-23 10:00:00|2312|2306|2315.8|2309.8|2316.8|2310.8|2310.5|2304.5|269
1721732400000|2024-07-23 11:00:00|2316|2310|2319|2313|2321.8|2315.8|2316|2310|293
1721736000000|2024-07-23 12:00:00|2318.8|2312.8|2317.5|2311.5|2324.8|2318.8|2315.5|2309.5|380
1721739600000|2024-07-23 13:00:00|2317.3|2311.3|2315|2309|2321.8|2315.8|2310.3|2304.3|990
1721743200000|2024-07-23 14:00:00|2314.8|2308.8|2302.8|2296.8|2315.5|2309.5|2302.8|2296.8|729
1721746800000|2024-07-23 15:00:00|2303|2297|2304|2298|2307|2301|2296|2290|849
1721750400000|2024-07-23 16:00:00|2304.3|2298.3|2301.4|2295.4|2304.8|2298.8|2300|2294|152
1721754000000|2024-07-23 17:00:00|2301.6|2295.6|2306.3|2291.3|2307|2297.1|2301.4|2291.3|98
1721779200000|2024-07-24 00:00:00|2302.3|2296.3|2302.3|2296.3|2302.8|2296.8|2301|2295|33
1721782800000|2024-07-24 01:00:00|2306.3|2298.8|2305.3|2299.3|2307|2300.3|2297|2291|729
1721786400000|2024-07-24 02:00:00|2305|2299|2299.8|2293.8|2307.8|2301.8|2298|2292|422
1721790000000|2024-07-24 03:00:00|2300|2294|2297.8|2291.8|2301.5|2295.5|2297|2291|170
1721793600000|2024-07-24 04:00:00|2298|2292|2292|2286|2299|2293|2292|2286|90
1721797200000|2024-07-24 05:00:00|2292.3|2286.3|2292.5|2286.5|2294.3|2288.3|2289.3|2283.3|263
1721800800000|2024-07-24 06:00:00|2292.3|2286.3|2299.5|2293.5|2299.8|2293.8|2292|2286|632
1721804400000|2024-07-24 07:00:00|2299.8|2293.8|2312.5|2306.5|2318|2312|2292.8|2286.8|764
1721808000000|2024-07-24 08:00:00|2313|2307|2316.3|2310.3|2323.8|2317.8|2309.8|2303.8|525
1721811600000|2024-07-24 09:00:00|2316|2310|2314.8|2308.8|2317.3|2311.3|2310.3|2304.3|239
1721815200000|2024-07-24 10:00:00|2314.5|2308.5|2310|2304|2320|2314|2309.3|2303.3|286
1721818800000|2024-07-24 11:00:00|2309.8|2303.8|2317.8|2311.8|2320|2314|2309.3|2303.3|446
1721822400000|2024-07-24 12:00:00|2317.5|2311.5|2312.5|2306.5|2318.5|2312.5|2309|2303|414
1721826000000|2024-07-24 13:00:00|2312.8|2306.8|2309|2303|2313.5|2307.5|2308|2302|601
1721829600000|2024-07-24 14:00:00|2309.3|2303.3|2312|2306|2315|2309|2304.8|2298.8|571
1721833200000|2024-07-24 15:00:00|2312.3|2306.3|2301.8|2295.8|2313|2307|2301.3|2295.3|608
1721836800000|2024-07-24 16:00:00|2301.5|2295.5|2301.1|2295.1|2302.5|2296.5|2299.6|2293.6|119
1721840400000|2024-07-24 17:00:00|2301.4|2295.4|2303.3|2288.3|2305.5|2296.4|2300.4|2288.3|75
1721865600000|2024-07-25 00:00:00|2298.5|2292.5|2298.5|2291|2299.5|2293.5|2295.8|2289.8|204
1721869200000|2024-07-25 01:00:00|2298.3|2290.8|2296|2290|2300.3|2294.3|2292.8|2286.8|1169
1721872800000|2024-07-25 02:00:00|2295.8|2289.8|2286|2280|2296.5|2290.5|2285.8|2279.8|836
1721876400000|2024-07-25 03:00:00|2286.3|2280.3|2289.5|2283.5|2292.3|2286|2285.5|2279.5|550
1721880000000|2024-07-25 04:00:00|2289.3|2283.3|2289|2283|2289.8|2283.8|2286|2280|148
1721883600000|2024-07-25 05:00:00|2288.8|2282.8|2298.3|2292.3|2299|2293|2286.5|2280|610
1721887200000|2024-07-25 06:00:00|2298.5|2292.5|2292|2286|2305.5|2299.5|2290.5|2284.5|960
1721890800000|2024-07-25 07:00:00|2291.8|2285.8|2286.3|2280.3|2291.8|2285.8|2281.8|2275.8|556
1721894400000|2024-07-25 08:00:00|2286.5|2280.5|2287.8|2281.8|2292.3|2286.3|2284|2278|554
1721898000000|2024-07-25 09:00:00|2287.5|2281.5|2285.3|2279.3|2288.8|2282.8|2284|2278|315
1721901600000|2024-07-25 10:00:00|2285.5|2279.5|2288|2282|2293.8|2287.8|2285|2279|340
1721905200000|2024-07-25 11:00:00|2288.3|2282.3|2280.3|2274.3|2289.3|2283.3|2279.3|2273.3|344
1721908800000|2024-07-25 12:00:00|2280.5|2274.5|2278.5|2272.5|2281|2275|2274.3|2268.3|795
1721912400000|2024-07-25 13:00:00|2278.3|2272.3|2282.8|2276.8|2287.8|2281.8|2276.5|2270.5|1453
1721916000000|2024-07-25 14:00:00|2282.5|2276.5|2295.3|2289.3|2298.5|2292.5|2278|2272|1111
1721919600000|2024-07-25 15:00:00|2295.5|2289.5|2280.8|2274.8|2305.9|2299.9|2269.3|2263.3|1416
1721923200000|2024-07-25 16:00:00|2280.5|2274.5|2279.3|2273.3|2280.8|2274.8|2276.3|2270.3|317
1721926800000|2024-07-25 17:00:00|2279|2273|2284.5|2269.5|2284.5|2273.8|2276|2268.5|118
1721952000000|2024-07-26 00:00:00|2276.5|2270.5|2277.3|2269.8|2277.8|2271.3|2272.5|2266.5|197
1721955600000|2024-07-26 01:00:00|2277|2269.5|2292.3|2286.3|2292.8|2286.8|2273.5|2266.5|1256
1721959200000|2024-07-26 02:00:00|2292.5|2286.5|2289.8|2283.8|2294.8|2288.8|2288.3|2282.3|924
1721962800000|2024-07-26 03:00:00|2290.3|2284.3|2285|2279|2291.5|2285.5|2283.8|2277.8|399
1721966400000|2024-07-26 04:00:00|2285.3|2279.3|2285.3|2279.3|2286|2280|2283.8|2277.8|69
1721970000000|2024-07-26 05:00:00|2285|2279|2292.5|2286.5|2294.3|2288.3|2284.8|2278.8|426
1721973600000|2024-07-26 06:00:00|2292.3|2286.3|2282.5|2276.5|2292.5|2286.5|2281.3|2275.3|542
1721977200000|2024-07-26 07:00:00|2282.3|2276.3|2280.5|2274.5|2282.3|2276.3|2275|2269|403
1721980800000|2024-07-26 08:00:00|2280.8|2274.8|2301|2295|2301.3|2295.3|2280.3|2274.3|677
1721984400000|2024-07-26 09:00:00|2300.8|2294.8|2292.5|2286.5|2300.8|2294.8|2290.8|2284.8|339
1721988000000|2024-07-26 10:00:00|2292.8|2286.8|2278.5|2272.5|2293.3|2287.3|2278.5|2272.5|534
1721991600000|2024-07-26 11:00:00|2278.8|2272.8|2286.5|2280.5|2286.8|2280.8|2278.8|2272.8|371
1721995200000|2024-07-26 12:00:00|2286.3|2280.3|2286|2280|2290.3|2284.3|2282.3|2276.3|672
1721998800000|2024-07-26 13:00:00|2286.3|2280.3|2290|2284|2295.5|2289.5|2284.8|2278.8|1001
1722002400000|2024-07-26 14:00:00|2289.8|2283.8|2289.3|2283.3|2290.5|2284.5|2280.3|2274.3|807
1722006000000|2024-07-26 15:00:00|2289|2283|2291.8|2285.8|2300|2294|2286|2280|760
1722009600000|2024-07-26 16:00:00|2291.5|2285.5|2293.4|2287.4|2293.6|2287.6|2289.8|2283.8|211
1722013200000|2024-07-26 17:00:00|2293.1|2287.1|2286|2271|2293.1|2287.1|2279.9|2270.5|246
1722211200000|2024-07-29 00:00:00|2293.3|2287.3|2300.5|2293|2300.5|2293.8|2293.3|2287.3|143
1722214800000|2024-07-29 01:00:00|2300.8|2293.3|2286.8|2280.8|2302.8|2295.3|2284.3|2278.3|1163
1722218400000|2024-07-29 02:00:00|2286.5|2280.5|2283.3|2277.3|2287.5|2281.5|2281.8|2275.8|465
1722222000000|2024-07-29 03:00:00|2283|2277|2285.3|2279.3|2285.5|2279.5|2280.3|2274.3|281
1722225600000|2024-07-29 04:00:00|2285|2279|2283.5|2277.5|2285.5|2279.5|2282.5|2276.5|51
1722229200000|2024-07-29 05:00:00|2283.8|2277.8|2280|2274|2287.5|2280|2278.8|2272.8|295
1722232800000|2024-07-29 06:00:00|2279.8|2273.8|2278|2272|2283.5|2277.5|2276|2270|578
1722236400000|2024-07-29 07:00:00|2278.3|2272.3|2272|2266|2279.3|2273.3|2270.3|2264.3|484
1722240000000|2024-07-29 08:00:00|2271.8|2265.8|2276.8|2270.8|2277.3|2271.3|2266.5|2260.5|493
1722243600000|2024-07-29 09:00:00|2276.5|2270.5|2274.8|2268.8|2280.8|2274.8|2272.5|2266.5|288
1722247200000|2024-07-29 10:00:00|2275|2269|2267.8|2261.8|2276.5|2270.5|2267.3|2261.3|394
1722250800000|2024-07-29 11:00:00|2267.5|2261.5|2266.3|2260.3|2269.8|2263.8|2266|2260|260
1722254400000|2024-07-29 12:00:00|2266|2260|2266.3|2260.3|2269|2263|2263.5|2257.5|378
1722258000000|2024-07-29 13:00:00|2266|2260|2263.8|2257.8|2267.8|2261.8|2261.8|2255.8|692
1722261600000|2024-07-29 14:00:00|2264|2258|2260.8|2254.8|2266.8|2260.8|2256|2250|505
1722265200000|2024-07-29 15:00:00|2260.5|2254.5|2252.8|2246.8|2260.5|2254.5|2247.8|2241.8|754
1722268800000|2024-07-29 16:00:00|2252.5|2246.5|2250.1|2244.1|2252.5|2246.5|2243|2237|304
1722272400000|2024-07-29 17:00:00|2250.4|2244.4|2255|2240|2255|2245.9|2249.1|2239.5|95
1722297600000|2024-07-30 00:00:00|2251.3|2245.3|2252.8|2245.3|2253.5|2247.5|2246|2240|162
1722301200000|2024-07-30 01:00:00|2253|2245.5|2238.8|2232.8|2255.3|2247.8|2236.3|2230.3|839
1722304800000|2024-07-30 02:00:00|2238.5|2232.5|2237.5|2231.5|2240.5|2234.5|2235.5|2229.5|474
1722308400000|2024-07-30 03:00:00|2237.8|2231.8|2238.5|2232.5|2241.3|2235|2237|2231|226
1722312000000|2024-07-30 04:00:00|2238.8|2232.8|2241|2235|2241.3|2235.3|2238.5|2232.5|85
1722315600000|2024-07-30 05:00:00|2240.8|2234.8|2241|2235|2242.5|2236.5|2237.8|2231.5|236
1722319200000|2024-07-30 06:00:00|2241.3|2235.3|2242.5|2236.5|2247.5|2241.5|2239|2233|776
1722322800000|2024-07-30 07:00:00|2242.3|2236.3|2232.8|2226.8|2246.5|2240.5|2232.5|2226.5|569
1722326400000|2024-07-30 08:00:00|2233|2227|2234.8|2228.8|2237.8|2231.8|2232|2226|418
1722330000000|2024-07-30 09:00:00|2235|2229|2233.8|2227.8|2235.8|2229.8|2232|2226|246
1722333600000|2024-07-30 10:00:00|2234|2228|2233.3|2227.3|2235.5|2229.5|2233.3|2227.3|259
1722337200000|2024-07-30 11:00:00|2233.8|2227.8|2228.3|2222.3|2234|2228|2226.3|2220.3|321
1722340800000|2024-07-30 12:00:00|2228.5|2222.5|2217|2211|2228.5|2222.5|2216|2210|591
1722344400000|2024-07-30 13:00:00|2216.8|2210.8|2216.3|2210.3|2221|2215|2212.5|2206.5|953
1722348000000|2024-07-30 14:00:00|2216|2210|2227.5|2221.5|2234.1|2228.1|2213.5|2207.5|1046
1722351600000|2024-07-30 15:00:00|2227.8|2221.8|2232.3|2226.3|2233|2227|2222|2216|747
1722355200000|2024-07-30 16:00:00|2232|2226|2240.5|2234.5|2244.8|2238.8|2231.8|2225.8|353
1722358800000|2024-07-30 17:00:00|2240.3|2234.3|2246.5|2231.5|2246.5|2236.5|2237.3|2231|173
1722384000000|2024-07-31 00:00:00|2235.9|2229.9|2244.3|2238.3|2244.3|2238.3|2232.8|2226.8|238
1722387600000|2024-07-31 01:00:00|2244.5|2238.5|2252|2246|2255.5|2249.5|2244.5|2238.5|979
1722391200000|2024-07-31 02:00:00|2251.8|2245.8|2256.3|2250.3|2259.8|2253.8|2250|2244|627
1722394800000|2024-07-31 03:00:00|2256.5|2250.5|2257.5|2251.5|2258.8|2252.8|2253.8|2247.8|307
1722398400000|2024-07-31 04:00:00|2257.3|2251.3|2257.3|2251.3|2259|2253|2256|2250|144
1722402000000|2024-07-31 05:00:00|2257|2251|2257.5|2251.5|2259.8|2253.8|2252.5|2246.5|406
1722405600000|2024-07-31 06:00:00|2257.3|2251.3|2262|2256|2265.5|2259.5|2255|2249|643
1722409200000|2024-07-31 07:00:00|2262.5|2256.5|2266.8|2260.8|2269.4|2263.4|2258.8|2252.8|672
1722412800000|2024-07-31 08:00:00|2266.5|2260.5|2269.3|2263.3|2271|2265|2256.3|2250.3|568
1722416400000|2024-07-31 09:00:00|2269|2263|2267.8|2261.8|2270.5|2264.5|2266|2260|342
1722420000000|2024-07-31 10:00:00|2267.5|2261.5|2263.3|2257.3|2268.8|2262.8|2262.8|2256.8|304
1722423600000|2024-07-31 11:00:00|2263|2257|2298|2292|2300.5|2294.5|2263|2257|627
1722427200000|2024-07-31 12:00:00|2297.8|2291.8|2306.3|2300.3|2307.8|2301.8|2291.8|2285.8|1326
1722430800000|2024-07-31 13:00:00|2306.8|2300.8|2316.5|2310.5|2321|2315|2297.8|2291.8|1656
1722434400000|2024-07-31 14:00:00|2316.8|2310.8|2301.3|2295.3|2324.4|2318.4|2299.8|2293.8|1019
1722438000000|2024-07-31 15:00:00|2301|2295|2300.5|2294.5|2307|2301|2290.5|2284.5|1120
1722441600000|2024-07-31 16:00:00|2300.3|2294.3|2307.3|2301.3|2312|2306|2299.8|2293.8|246
1722445200000|2024-07-31 17:00:00|2307|2301|2321.3|2306.3|2321.8|2310.3|2307|2301|158
1722470400000|2024-08-01 00:00:00|2322|2316|2324.3|2318.3|2330.1|2324.1|2321.3|2315.3|328
1722474000000|2024-08-01 01:00:00|2324.8|2318.8|2321.8|2315.8|2327.8|2321.8|2318.1|2312.1|1596
1722477600000|2024-08-01 02:00:00|2321.5|2315.5|2324|2318|2328|2322|2320|2314|695
1722481200000|2024-08-01 03:00:00|2324.3|2318.3|2319|2313|2324.8|2318.8|2314.8|2308.8|363
1722484800000|2024-08-01 04:00:00|2319.3|2313.3|2320.3|2314.3|2325|2319|2319.3|2313.3|163
1722488400000|2024-08-01 05:00:00|2320|2314|2320.8|2314.8|2324.8|2318.8|2318.8|2312.8|460
1722492000000|2024-08-01 06:00:00|2320.5|2314.5|2308|2302|2321.3|2315.3|2291.8|2285.8|818
1722495600000|2024-08-01 07:00:00|2308.3|2302.3|2284.5|2278.5|2308.8|2302.8|2283.3|2277.3|943
1722499200000|2024-08-01 08:00:00|2284.3|2278.3|2285.5|2279.5|2286.8|2280.8|2275.3|2269.3|692
1722502800000|2024-08-01 09:00:00|2285.8|2279.8|2289.8|2283.8|2293.8|2287.8|2281.8|2275.8|499
1722506400000|2024-08-01 10:00:00|2290|2284|2304.8|2298.8|2305.8|2299.8|2289.5|2283.5|485
1722510000000|2024-08-01 11:00:00|2304.5|2298.5|2289.8|2283.8|2306.8|2300.8|2288.8|2282.8|654
1722513600000|2024-08-01 12:00:00|2290|2284|2303|2297|2303.5|2297.5|2287.8|2281.8|562
1722517200000|2024-08-01 13:00:00|2302.8|2296.8|2312.5|2306.5|2314.3|2308.3|2297.8|2291.8|1175
1722520800000|2024-08-01 14:00:00|2312.8|2306.8|2291.5|2285.5|2315.8|2309.8|2288.8|2282.8|1496
1722524400000|2024-08-01 15:00:00|2291.8|2285.8|2291.5|2285.5|2302|2296|2287.8|2281.8|1036
1722528000000|2024-08-01 16:00:00|2291.3|2285.3|2287.3|2281.3|2293|2287|2286.8|2280.8|261
1722531600000|2024-08-01 17:00:00|2287|2281|2281.5|2266.5|2287.3|2281.3|2279|2266.5|142
1722556800000|2024-08-02 00:00:00|2285|2279|2282.3|2276.3|2286.8|2280.8|2279.5|2273.5|278
1722560400000|2024-08-02 01:00:00|2282|2276|2286|2280|2292|2286|2278.5|2272.5|1195
1722564000000|2024-08-02 02:00:00|2286.3|2280.3|2283|2277|2288.8|2282.8|2281|2275|759
1722567600000|2024-08-02 03:00:00|2283.3|2277.3|2288|2282|2290.8|2284.8|2283.3|2277.3|316
1722571200000|2024-08-02 04:00:00|2287.8|2281.8|2289.5|2283.5|2291.5|2285.5|2286.8|2280.8|148
1722574800000|2024-08-02 05:00:00|2289.8|2283.8|2299.3|2293.3|2300.5|2294.5|2289.8|2283.8|553
1722578400000|2024-08-02 06:00:00|2299.5|2293.5|2297|2291|2307.5|2301.5|2295.8|2289.8|740
1722582000000|2024-08-02 07:00:00|2296.3|2290.3|2295|2289|2299.5|2293.5|2283.8|2277.8|876
1722585600000|2024-08-02 08:00:00|2295.3|2289.3|2292|2286|2300.5|2294.5|2291.8|2285.8|645
1722589200000|2024-08-02 09:00:00|2292.3|2286.3|2295.5|2289.5|2296.8|2290.8|2290|2284|355
1722592800000|2024-08-02 10:00:00|2295.3|2289.3|2284|2278|2298.3|2292.3|2284|2278|405
1722596400000|2024-08-02 11:00:00|2284.3|2278.3|2278.5|2272.5|2289.5|2283.5|2278.5|2272.5|424
1722600000000|2024-08-02 12:00:00|2278.3|2272.3|2283.8|2277.8|2286.3|2280.3|2275.8|2269.8|1127
1722603600000|2024-08-02 13:00:00|2283.5|2277.5|2278.5|2272.5|2296.3|2290.3|2276.5|2270.5|1769
1722607200000|2024-08-02 14:00:00|2278.3|2272.3|2277.8|2271.8|2284.8|2278.8|2275.5|2269.5|1120
1722610800000|2024-08-02 15:00:00|2277.5|2271.5|2266.8|2260.8|2279.8|2273.8|2261.3|2255.3|1306
1722614400000|2024-08-02 16:00:00|2267|2261|2261.8|2255.8|2267.5|2261.5|2260.5|2254.5|581
1722618000000|2024-08-02 17:00:00|2261.5|2255.5|2269.5|2254.5|2270.5|2259|2260.8|2253.8|238
1722816000000|2024-08-05 00:00:00|2259.1|2253.1|2253.8|2247.8|2259.1|2253.1|2251.8|2245.8|464
1722819600000|2024-08-05 01:00:00|2253.3|2247.3|2273.3|2267.3|2276|2270|2252.3|2246.3|1572
1722823200000|2024-08-05 02:00:00|2273.5|2267.5|2275.5|2269.5|2276.5|2270.5|2266|2260|779
1722826800000|2024-08-05 03:00:00|2275.3|2269.3|2282.8|2276.8|2284.5|2278.5|2275.3|2269.3|502
1722830400000|2024-08-05 04:00:00|2283|2277|2281.3|2275.3|2285.5|2279.5|2280.5|2274.5|316
1722834000000|2024-08-05 05:00:00|2281|2275|2275.8|2269.8|2285.3|2279.3|2274|2268|1028
1722837600000|2024-08-05 06:00:00|2275.5|2269.5|2253.8|2247.8|2276|2270|2252|2246|1782
1722841200000|2024-08-05 07:00:00|2253.3|2247.3|2275|2269|2275.3|2269.3|2250.3|2244.3|1160
1722844800000|2024-08-05 08:00:00|2275.3|2269.3|2258.8|2252.8|2283.3|2277.3|2258|2252|1009
1722848400000|2024-08-05 09:00:00|2258.5|2252.5|2253.5|2247.5|2262.5|2256.5|2253.3|2247.3|843
1722852000000|2024-08-05 10:00:00|2253.3|2247.3|2232.5|2226.5|2257.3|2251.3|2232.3|2226.3|949
1722855600000|2024-08-05 11:00:00|2232.3|2226.3|2231.3|2225.3|2238.5|2232.5|2230|2224|955
1722859200000|2024-08-05 12:00:00|2231.5|2225.5|2244|2238|2245.3|2239.3|2231.3|2225.3|1026
1722862800000|2024-08-05 13:00:00|2245|2239|2261.5|2255.5|2272.3|2266.3|2244.8|2238.8|2484
1722866400000|2024-08-05 14:00:00|2261.3|2255.3|2266.8|2260.8|2269.5|2263.5|2249|2243|2089
1722870000000|2024-08-05 15:00:00|2266.5|2260.5|2254|2248|2274|2268|2246|2240|1576
1722873600000|2024-08-05 16:00:00|2253.8|2247.8|2258.5|2252.5|2258.8|2252.8|2252.5|2246.5|368
1722877200000|2024-08-05 17:00:00|2258.8|2252.8|2259.3|2253.3|2261|2255|2256.8|2250.8|75
1722902400000|2024-08-06 00:00:00|2265.5|2259.5|2263.8|2257.8|2269.5|2263.5|2262.3|2256.3|432
1722906000000|2024-08-06 01:00:00|2263.3|2257.3|2253.8|2247.8|2270|2264|2252.3|2246.3|1309
1722909600000|2024-08-06 02:00:00|2253.5|2247.5|2249.8|2243.8|2255.3|2249.3|2249|2243|524
1722913200000|2024-08-06 03:00:00|2250|2244|2250.5|2244.5|2252.3|2246.3|2249|2243|395
1722916800000|2024-08-06 04:00:00|2250.3|2244.3|2247|2241|2253.5|2247.5|2246.3|2240.3|273
1722920400000|2024-08-06 05:00:00|2247.3|2241.3|2244.3|2238.3|2249.5|2243.5|2243.3|2237.3|1072
1722924000000|2024-08-06 06:00:00|2244.5|2238.5|2247|2241|2256.3|2250.3|2241|2235|1165
1722927600000|2024-08-06 07:00:00|2246.8|2240.8|2246.5|2240.5|2255.8|2249.8|2246|2240|942
1722931200000|2024-08-06 08:00:00|2246.8|2240.8|2258|2252|2260.8|2254.8|2244|2238|727
1722934800000|2024-08-06 09:00:00|2257.8|2251.8|2258.5|2252.5|2261|2255|2253|2247|412
1722938400000|2024-08-06 10:00:00|2258.8|2252.8|2282.1|2276.1|2284.4|2278.4|2257|2251|526
1722942000000|2024-08-06 11:00:00|2282.4|2276.4|2274.3|2268.3|2283.1|2277.1|2266.5|2260.5|730
1722945600000|2024-08-06 12:00:00|2275.3|2269.3|2273.8|2267.8|2282|2276|2271.5|2265.5|677
1722949200000|2024-08-06 13:00:00|2273.5|2267.5|2271.3|2265.3|2289.3|2283.3|2269|2263|1478
1722952800000|2024-08-06 14:00:00|2271.5|2265.5|2282.5|2276.5|2284.5|2278.5|2270.3|2264.3|1227
1722956400000|2024-08-06 15:00:00|2282.3|2276.3|2297.8|2291.8|2305|2299|2280|2274|1192
1722960000000|2024-08-06 16:00:00|2298|2292|2302|2296|2304|2298|2295.5|2289.5|307
1722963600000|2024-08-06 17:00:00|2302.3|2296.3|2309.5|2294.5|2310.3|2302.3|2302.3|2294.5|135
1722988800000|2024-08-07 00:00:00|2296.1|2290.1|2298.5|2292.5|2302.5|2296.5|2295.3|2289.3|203
1722992400000|2024-08-07 01:00:00|2298.3|2292.3|2291.8|2285.8|2298.3|2292.3|2280.5|2274.5|1289
1722996000000|2024-08-07 02:00:00|2292|2286|2282|2276|2293.5|2287.5|2280.3|2274.3|813
1722999600000|2024-08-07 03:00:00|2281.8|2275.8|2286.5|2280.5|2291.3|2285.3|2281.8|2275.8|309
1723003200000|2024-08-07 04:00:00|2286.3|2280.3|2288.3|2282.3|2290.3|2284.3|2284.5|2278.5|126
1723006800000|2024-08-07 05:00:00|2288|2282|2284.8|2278.8|2294.5|2288.5|2284|2278|614
1723010400000|2024-08-07 06:00:00|2285|2279|2284.3|2278.3|2288.8|2282.8|2282.8|2276.8|686
1723014000000|2024-08-07 07:00:00|2284.5|2278.5|2269|2263|2287|2281|2268|2262|708
1723017600000|2024-08-07 08:00:00|2268.8|2262.8|2266.8|2260.8|2274.5|2268.5|2264.5|2258.5|618
1723021200000|2024-08-07 09:00:00|2267|2261|2268.3|2262.3|2269.3|2263.3|2263.8|2257.8|437
1723024800000|2024-08-07 10:00:00|2268|2262|2276.5|2270.5|2276.5|2270.5|2268|2262|350
1723028400000|2024-08-07 11:00:00|2276.8|2270.8|2266|2260|2277|2271|2266|2260|462
1723032000000|2024-08-07 12:00:00|2266.3|2260.3|2271.3|2265.3|2272.3|2266.3|2265.8|2259.8|618
1723035600000|2024-08-07 13:00:00|2271.5|2265.5|2259.3|2253.3|2272.8|2266.8|2258.8|2252.8|1014
1723039200000|2024-08-07 14:00:00|2259.5|2253.5|2271.3|2265.3|2271.3|2265.3|2250.8|2244.8|898
1723042800000|2024-08-07 15:00:00|2271.5|2265.5|2282.8|2276.8|2297.1|2291.1|2271.5|2265.5|1142
1723046400000|2024-08-07 16:00:00|2282.5|2276.5|2275.3|2269.3|2284|2278|2273.3|2267.3|344
1723050000000|2024-08-07 17:00:00|2275|2269|2279.3|2264.3|2282|2270.8|2272|2260.5|159
1723075200000|2024-08-08 00:00:00|2273.9|2267.9|2274|2268|2274.8|2268.8|2268.5|2262.5|219
1723078800000|2024-08-08 01:00:00|2274.3|2268.3|2274|2268|2280.8|2274.8|2272|2266|872
1723082400000|2024-08-08 02:00:00|2274.3|2268.3|2274.8|2268.8|2277.3|2271.3|2271.5|2265.5|500
1723086000000|2024-08-08 03:00:00|2275|2269|2278.5|2272.5|2279|2273|2274.5|2268.5|287
1723089600000|2024-08-08 04:00:00|2278.8|2272.8|2272.8|2266.8|2278.8|2272.8|2269.8|2263.8|110
1723093200000|2024-08-08 05:00:00|2272.5|2266.5|2278|2272|2279.3|2273.3|2270.3|2264.3|357
1723096800000|2024-08-08 06:00:00|2278.3|2272.3|2276.8|2270.8|2286.3|2280.3|2276.8|2270.8|592
1723100400000|2024-08-08 07:00:00|2277|2271|2267.3|2261.3|2285|2279|2265.3|2259.3|678
1723104000000|2024-08-08 08:00:00|2267.5|2261.5|2273.3|2267.3|2284|2278|2267.5|2261.5|650
1723107600000|2024-08-08 09:00:00|2273.5|2267.5|2264|2258|2273.8|2267.8|2263|2257|361
1723111200000|2024-08-08 10:00:00|2264.3|2258.3|2261.5|2255.5|2266.3|2260.3|2260.8|2254.8|327
1723114800000|2024-08-08 11:00:00|2261.8|2255.8|2264.5|2258.5|2272.5|2266.5|2261.3|2255.3|414
1723118400000|2024-08-08 12:00:00|2264.8|2258.8|2264.3|2258.3|2271.8|2265.8|2259|2253|638
1723122000000|2024-08-08 13:00:00|2264.5|2258.5|2271|2265|2271|2265|2264|2258|861
1723125600000|2024-08-08 14:00:00|2270.8|2264.8|2274.8|2268.8|2281.5|2275.5|2269.3|2263.3|906
1723129200000|2024-08-08 15:00:00|2274.5|2268.5|2281|2275|2282.5|2276.5|2265.3|2259.3|962
1723132800000|2024-08-08 16:00:00|2281.3|2275.3|2286.3|2280.3|2286.8|2280.8|2279.5|2273.5|248
1723136400000|2024-08-08 17:00:00|2286.5|2280.5|2291.5|2276.5|2292|2281.3|2284.5|2276|102
1723161600000|2024-08-09 00:00:00|2287.8|2281.8|2288.5|2282.5|2291.8|2285.8|2286|2280|229
1723165200000|2024-08-09 01:00:00|2288.8|2282.8|2300.5|2294.5|2301.5|2295.5|2283.8|2277.8|760
1723168800000|2024-08-09 02:00:00|2299.8|2293.8|2301.5|2295.5|2302.8|2296.8|2294|2288|507
1723172400000|2024-08-09 03:00:00|2301.8|2295.8|2305.8|2299.8|2307|2301|2299.3|2293.3|420
1723176000000|2024-08-09 04:00:00|2306|2300|2311.3|2305.3|2312|2306|2304.3|2298.3|211
1723179600000|2024-08-09 05:00:00|2311.5|2305.5|2305.5|2299.5|2315.8|2309.8|2301|2295|716
1723183200000|2024-08-09 06:00:00|2305.3|2299.3|2295.5|2289.5|2312|2306|2295.3|2289.3|628
1723186800000|2024-08-09 07:00:00|2295.3|2289.3|2311.3|2305.3|2312.8|2306.8|2295.3|2289.3|678
1723190400000|2024-08-09 08:00:00|2311|2305|2317.5|2311.5|2323.8|2317.8|2310.5|2304.5|651
1723194000000|2024-08-09 09:00:00|2317.3|2311.3|2318.5|2312.5|2322.5|2316.5|2316.5|2310.5|407
1723197600000|2024-08-09 10:00:00|2318.8|2312.8|2319.3|2313.3|2320.3|2314.3|2314.8|2308.8|320
1723201200000|2024-08-09 11:00:00|2319|2313|2318.8|2312.8|2321.8|2315.8|2313.5|2307.5|424
1723204800000|2024-08-09 12:00:00|2318.5|2312.5|2315.5|2309.5|2319.8|2313.8|2314|2308|370
1723208400000|2024-08-09 13:00:00|2315.3|2309.3|2326.5|2320.5|2332.5|2326.5|2311.5|2305.5|1126
1723212000000|2024-08-09 14:00:00|2326.8|2320.8|2319.8|2313.8|2329.8|2323.8|2319.8|2313.8|718
1723215600000|2024-08-09 15:00:00|2319.5|2313.5|2304|2298|2321|2315|2299|2293|821
1723219200000|2024-08-09 16:00:00|2304.3|2298.3|2301.3|2295.3|2304.5|2298.5|2296.3|2290.3|254
1723222800000|2024-08-09 17:00:00|2301|2295|2304.3|2289.3|2307.3|2298|2298.5|2288.5|140
1723420800000|2024-08-12 00:00:00|2302.6|2296.6|2306|2300|2307.8|2301.8|2302.3|2296.3|206
1723424400000|2024-08-12 01:00:00|2305.8|2299.8|2304.3|2298.3|2311.8|2305.8|2302.5|2296.5|985
1723428000000|2024-08-12 02:00:00|2304|2298|2305.3|2299.3|2307.8|2301.8|2302.8|2296.8|505
1723431600000|2024-08-12 03:00:00|2305|2299|2303.5|2297.5|2306|2300|2299.8|2293.8|285
1723435200000|2024-08-12 04:00:00|2303.3|2297.3|2304.5|2298.5|2304.8|2298.8|2300.8|2294.8|90
1723438800000|2024-08-12 05:00:00|2304.8|2298.8|2303|2297|2307|2301|2301.5|2295.5|398
1723442400000|2024-08-12 06:00:00|2303.3|2297.3|2320|2314|2321|2315|2303.3|2297.3|598
1723446000000|2024-08-12 07:00:00|2319.8|2313.8|2324.8|2318.8|2325.5|2319.5|2312.8|2306.8|438
1723449600000|2024-08-12 08:00:00|2325|2319|2325.8|2319.8|2333.5|2327.5|2324.8|2318.8|422
1723453200000|2024-08-12 09:00:00|2326|2320|2326.8|2320.8|2328|2322|2324.3|2318.3|247
1723456800000|2024-08-12 10:00:00|2326.5|2320.5|2321|2315|2326.8|2320.8|2320.8|2314.8|360
1723460400000|2024-08-12 11:00:00|2321.3|2315.3|2323.3|2317.3|2327.3|2321.3|2321|2315|323
1723464000000|2024-08-12 12:00:00|2323.5|2317.5|2324.3|2318.3|2327.5|2321.5|2322.3|2316.3|308
1723467600000|2024-08-12 13:00:00|2324.5|2318.5|2325|2319|2328.5|2322.5|2315.8|2309.8|1023
1723471200000|2024-08-12 14:00:00|2324.8|2318.8|2331|2325|2332.8|2326.8|2318.5|2312.5|742
1723474800000|2024-08-12 15:00:00|2331.3|2325.3|2310.5|2304.5|2331.5|2325.5|2306.3|2300.3|850
1723478400000|2024-08-12 16:00:00|2310.3|2304.3|2310.5|2304.5|2310.8|2304.8|2307.3|2301.3|161
1723482000000|2024-08-12 17:00:00|2310.3|2304.3|2317.8|2302.8|2319|2307.8|2309.8|2302.5|119
1723507200000|2024-08-13 00:00:00|2316|2310|2314.8|2308.8|2316|2310|2308.3|2302.3|174
1723510800000|2024-08-13 01:00:00|2314.5|2308.5|2307.5|2301.5|2315.5|2309.5|2305.5|2299.5|790
1723514400000|2024-08-13 02:00:00|2307.3|2301.3|2302.3|2296.3|2308|2302|2302|2296|334
1723518000000|2024-08-13 03:00:00|2302.5|2296.5|2295.5|2289.5|2303.3|2297.3|2295.5|2289.5|260
1723521600000|2024-08-13 04:00:00|2295.8|2289.8|2297.5|2291.5|2297.8|2291.8|2295.5|2289.5|67
1723525200000|2024-08-13 05:00:00|2297.8|2291.8|2293.5|2287.5|2299.5|2293.5|2293.3|2287.3|326
1723528800000|2024-08-13 06:00:00|2293.8|2287.8|2301.3|2295.3|2308.3|2302.3|2293.5|2287.5|644
1723532400000|2024-08-13 07:00:00|2300.5|2294.5|2304.8|2298.8|2306.3|2300.3|2298.8|2292.8|560
1723536000000|2024-08-13 08:00:00|2305|2299|2312.3|2306.3|2315.3|2309.3|2297.5|2291.5|619
1723539600000|2024-08-13 09:00:00|2312|2306|2313|2307|2313.3|2307.3|2303.3|2297.3|469
1723543200000|2024-08-13 10:00:00|2312.8|2306.8|2314|2308|2322|2316|2312.3|2306.3|479
1723546800000|2024-08-13 11:00:00|2313.8|2307.8|2311.8|2305.8|2318.8|2312.8|2311.8|2305.8|369
1723550400000|2024-08-13 12:00:00|2312|2306|2317.3|2311.3|2318|2312|2310.8|2304.8|445
1723554000000|2024-08-13 13:00:00|2317.5|2311.5|2316.5|2310.5|2319.8|2313.8|2304.8|2298.8|1139
1723557600000|2024-08-13 14:00:00|2316.3|2310.3|2322.8|2316.8|2324.5|2318.5|2314.5|2308.5|813
1723561200000|2024-08-13 15:00:00|2323|2317|2328.5|2322.5|2339.5|2333.5|2323|2317|791
1723564800000|2024-08-13 16:00:00|2328.3|2322.3|2331.3|2325.3|2332.5|2326.5|2327.3|2321.3|173
1723568400000|2024-08-13 17:00:00|2331.5|2325.5|2334|2319|2335.8|2328|2330.3|2319|127
1723593600000|2024-08-14 00:00:00|2338|2332|2333.8|2327.8|2338|2332|2332.8|2326.8|182
1723597200000|2024-08-14 01:00:00|2334|2328|2331.5|2325.5|2338.8|2332.8|2328.3|2322.3|1204
1723600800000|2024-08-14 02:00:00|2331|2325|2322.8|2316.8|2331.5|2325.5|2322.5|2316.5|658
1723604400000|2024-08-14 03:00:00|2323|2317|2323.8|2317.8|2325.3|2319.3|2321.8|2315.8|403
1723608000000|2024-08-14 04:00:00|2323.5|2317.5|2326.5|2320.5|2327.5|2321.5|2322.5|2316.5|75
1723611600000|2024-08-14 05:00:00|2326.3|2320.3|2328.8|2322.8|2328.8|2322.8|2321.5|2315.5|383
1723615200000|2024-08-14 06:00:00|2329|2323|2334|2328|2334.5|2328.5|2325.8|2319.8|669
1723618800000|2024-08-14 07:00:00|2333.8|2327.8|2353.3|2347.3|2356.5|2350.5|2333.3|2327.3|600
1723622400000|2024-08-14 08:00:00|2353.5|2347.5|2361|2355|2367|2361|2351.3|2345.3|834
1723626000000|2024-08-14 09:00:00|2360.8|2354.8|2358.3|2352.3|2363.8|2357.8|2358|2352|343
1723629600000|2024-08-14 10:00:00|2358|2352|2354.3|2348.3|2359.8|2353.8|2350.8|2344.8|392
1723633200000|2024-08-14 11:00:00|2354.5|2348.5|2352.3|2346.3|2359.3|2353.3|2350.3|2344.3|379
1723636800000|2024-08-14 12:00:00|2352|2346|2352.5|2346.5|2355.3|2349.3|2346.5|2340.5|689
1723640400000|2024-08-14 13:00:00|2352.3|2346.3|2359.8|2353.8|2362.5|2356.5|2349.3|2343.3|1371
1723644000000|2024-08-14 14:00:00|2359.5|2353.5|2347.3|2341.3|2361.8|2355.8|2347.3|2341.3|973
1723647600000|2024-08-14 15:00:00|2347|2341|2341.5|2335.5|2350.8|2344.8|2336.5|2330.5|713
1723651200000|2024-08-14 16:00:00|2341.3|2335.3|2329.5|2323.5|2341.3|2335.3|2328.3|2322.3|263
1723654800000|2024-08-14 17:00:00|2329.3|2323.3|2336.5|2321.5|2338|2328|2328.5|2321.3|123
1723680000000|2024-08-15 00:00:00|2327.4|2321.4|2329.5|2323.5|2332.5|2326.5|2324.3|2318.3|150
1723683600000|2024-08-15 01:00:00|2329.3|2323.3|2334.5|2328.5|2335.5|2329.5|2325|2319|879
1723687200000|2024-08-15 02:00:00|2334.8|2328.8|2338.8|2332.8|2339.3|2333.3|2329.5|2323.5|653
1723690800000|2024-08-15 03:00:00|2339|2333|2344.8|2338.8|2345.8|2339.8|2338|2332|326
1723694400000|2024-08-15 04:00:00|2345|2339|2345.5|2339.5|2346.8|2340.8|2344|2338|74
1723698000000|2024-08-15 05:00:00|2345.3|2339.3|2342.5|2336.5|2345.8|2339.8|2337.3|2331.3|353
1723701600000|2024-08-15 06:00:00|2342.3|2336.3|2348.5|2342.5|2350|2344|2341|2335|594
1723705200000|2024-08-15 07:00:00|2348.3|2342.3|2350|2344|2351|2345|2341.8|2335.8|400
1723708800000|2024-08-15 08:00:00|2350.3|2344.3|2350|2344|2357.3|2351.3|2349.3|2343.3|467
1723712400000|2024-08-15 09:00:00|2349.8|2343.8|2351.8|2345.8|2352.3|2346.3|2348|2342|237
1723716000000|2024-08-15 10:00:00|2352|2346|2362.3|2356.3|2363|2357|2351.8|2345.8|366
1723719600000|2024-08-15 11:00:00|2362.5|2356.5|2353.5|2347.5|2362.8|2356.8|2353.5|2347.5|299
1723723200000|2024-08-15 12:00:00|2353.8|2347.8|2346.5|2340.5|2356.3|2350.3|2345.5|2339.5|594
1723726800000|2024-08-15 13:00:00|2346.3|2340.3|2358.8|2352.8|2362.3|2356.3|2339|2333|1551
1723730400000|2024-08-15 14:00:00|2359|2353|2361.5|2355.5|2362.8|2356.8|2356.3|2350.3|908
1723734000000|2024-08-15 15:00:00|2361.8|2355.8|2365.3|2359.3|2372.5|2366.5|2361|2355|825
1723737600000|2024-08-15 16:00:00|2365.5|2359.5|2365|2359|2366.3|2360.3|2362.3|2356.3|164
1723741200000|2024-08-15 17:00:00|2364.8|2358.8|2365.3|2350.3|2365.3|2359|2360.5|2349.8|82
1723766400000|2024-08-16 00:00:00|2366.6|2360.6|2367.5|2361.5|2369.1|2363.1|2365|2359|198
1723770000000|2024-08-16 01:00:00|2367.3|2361.3|2370.3|2364.3|2370.3|2364.3|2361.3|2355.3|764
1723773600000|2024-08-16 02:00:00|2370|2364|2370.5|2364.5|2372.3|2366.3|2367.5|2361.5|480
1723777200000|2024-08-16 03:00:00|2370.3|2364.3|2367|2361|2370.8|2364.8|2365.8|2359.8|267
1723780800000|2024-08-16 04:00:00|2367.3|2361.3|2368|2362|2369|2363|2366|2360|80
1723784400000|2024-08-16 05:00:00|2368.3|2362.3|2367.5|2361.5|2369.5|2363.5|2364.3|2358.3|272
1723788000000|2024-08-16 06:00:00|2367.3|2361.3|2363.5|2357.5|2376|2370|2360|2354|860
1723791600000|2024-08-16 07:00:00|2363.3|2357.3|2350.5|2344.5|2364.3|2358.3|2347.5|2341.5|655
1723795200000|2024-08-16 08:00:00|2350.3|2344.3|2348.8|2342.8|2357.4|2351.4|2345.3|2339.3|654
1723798800000|2024-08-16 09:00:00|2349|2343|2350.3|2344.3|2356.3|2350.3|2349|2343|343
1723802400000|2024-08-16 10:00:00|2350|2344|2350.3|2344.3|2350.5|2344.5|2342.3|2336.3|567
1723806000000|2024-08-16 11:00:00|2350|2344|2346.8|2340.8|2350|2344|2344.5|2338.5|296
1723809600000|2024-08-16 12:00:00|2347|2341|2349.5|2343.5|2350.3|2344.3|2343.3|2337.3|418
1723813200000|2024-08-16 13:00:00|2349.8|2343.8|2357|2351|2359|2353|2347.5|2341.5|1144
1723816800000|2024-08-16 14:00:00|2357.3|2351.3|2357|2351|2359|2353|2347.5|2341.5|674
1723820400000|2024-08-16 15:00:00|2357.8|2351.8|2372|2366|2372.5|2366.5|2357.3|2351.3|717
1723824000000|2024-08-16 16:00:00|2372.3|2366.3|2371.8|2365.8|2376.3|2370.3|2371.5|2365.5|382
1723827600000|2024-08-16 17:00:00|2371.5|2365.5|2375|2360|2375|2367.3|2368.3|2359.5|154
1724025600000|2024-08-19 00:00:00|2372.5|2366.5|2374|2368|2375.3|2369.3|2370.9|2364.9|156
1724029200000|2024-08-19 01:00:00|2374.3|2368.3|2382.3|2376.3|2385.3|2379.3|2370.3|2364.3|1264
1724032800000|2024-08-19 02:00:00|2382.5|2376.5|2377|2371|2384.3|2378.3|2376.8|2370.8|481
1724036400000|2024-08-19 03:00:00|2376.8|2370.8|2382.8|2376.8|2384.5|2378.5|2375.5|2369.5|357
1724040000000|2024-08-19 04:00:00|2382.5|2376.5|2383.5|2377.5|2384.5|2378.5|2382|2376|88
1724043600000|2024-08-19 05:00:00|2383.8|2377.8|2384.3|2378.3|2385|2379|2378.8|2372.8|517
1724047200000|2024-08-19 06:00:00|2384|2378|2393|2387|2393.5|2387.5|2379.3|2373.3|617
1724050800000|2024-08-19 07:00:00|2393.8|2387.8|2394.8|2388.8|2400|2394|2389.5|2383.5|601
1724054400000|2024-08-19 08:00:00|2394.5|2388.5|2405|2399|2406.5|2400.5|2394.3|2388.3|624
1724058000000|2024-08-19 09:00:00|2405.3|2399.3|2408|2402|2410.8|2404.8|2404.8|2398.8|353
1724061600000|2024-08-19 10:00:00|2408.3|2402.3|2408|2402|2415|2409|2407.8|2401.8|410
1724065200000|2024-08-19 11:00:00|2408.3|2402.3|2414.8|2408.8|2416.5|2410.5|2402|2396|542
1724068800000|2024-08-19 12:00:00|2415|2409|2418|2412|2420.3|2414.3|2409.3|2403.3|625
1724072400000|2024-08-19 13:00:00|2417.8|2411.8|2417.5|2411.5|2429|2423|2409|2403|1318
1724076000000|2024-08-19 14:00:00|2417.8|2411.8|2432.3|2426.3|2433.8|2427.8|2414.3|2408.3|978
1724079600000|2024-08-19 15:00:00|2432.5|2426.5|2438|2432|2450.5|2444.5|2427.5|2421.5|1303
1724083200000|2024-08-19 16:00:00|2437.8|2431.8|2430.3|2424.3|2438.8|2432.8|2428.8|2422.8|324
1724086800000|2024-08-19 17:00:00|2430.5|2424.5|2438.8|2423.8|2439|2430.8|2429.8|2423.3|175
1724112000000|2024-08-20 00:00:00|2435.5|2429.5|2434|2428|2435.5|2429.5|2428.3|2422.3|184
1724115600000|2024-08-20 01:00:00|2434.3|2428.3|2426.5|2420.5|2436.8|2430.8|2424.5|2418.5|1000
1724119200000|2024-08-20 02:00:00|2426.3|2420.3|2429.3|2423.3|2429.5|2423.5|2421.3|2415.3|726
1724122800000|2024-08-20 03:00:00|2429|2423|2434|2428|2436|2430|2428.3|2422.3|375
1724126400000|2024-08-20 04:00:00|2434.3|2428.3|2435|2429|2436|2430|2434.3|2428.3|60
1724130000000|2024-08-20 05:00:00|2435.3|2429.3|2436.5|2430.5|2440.8|2434.8|2434.3|2428.3|647
1724133600000|2024-08-20 06:00:00|2436.3|2430.3|2433.8|2427.8|2447.5|2441.5|2427.3|2421.3|797
1724137200000|2024-08-20 07:00:00|2432.8|2426.8|2465|2459|2466.5|2460.5|2431.8|2425.8|820
1724140800000|2024-08-20 08:00:00|2465.3|2459.3|2479|2473|2482.1|2476.1|2463|2457|1005
1724144400000|2024-08-20 09:00:00|2479.3|2473.3|2469.5|2463.5|2484.5|2478.5|2468.5|2462.5|638
1724148000000|2024-08-20 10:00:00|2469.8|2463.8|2482|2476|2482.5|2476.5|2467.8|2461.8|436
1724151600000|2024-08-20 11:00:00|2482.3|2476.3|2473.5|2467.5|2483.3|2477.3|2471.5|2465.5|601
1724155200000|2024-08-20 12:00:00|2473.8|2467.8|2485|2479|2487|2481|2472.3|2466.3|688
1724158800000|2024-08-20 13:00:00|2485.3|2479.3|2489.5|2483.5|2492|2486|2481.3|2475.3|1538
1724162400000|2024-08-20 14:00:00|2489.8|2483.8|2482.8|2476.8|2491.8|2485.8|2479.8|2473.8|1090
1724166000000|2024-08-20 15:00:00|2483|2477|2488.5|2482.5|2508.6|2502.6|2480.3|2474.3|1537
1724169600000|2024-08-20 16:00:00|2488.8|2482.8|2486|2480|2488.8|2482.8|2483.3|2477.3|378
1724173200000|2024-08-20 17:00:00|2485.8|2479.8|2485.8|2470.8|2486.3|2480|2479.5|2469|152
1724198400000|2024-08-21 00:00:00|2480.5|2474.5|2483.3|2477.3|2486.3|2480.3|2479.3|2473.3|131
1724202000000|2024-08-21 01:00:00|2483.5|2477.5|2475.8|2469.8|2486.6|2480.6|2470.3|2464.3|1221
1724205600000|2024-08-21 02:00:00|2476|2470|2484|2478|2485|2479|2474.5|2468.5|689
1724209200000|2024-08-21 03:00:00|2484.3|2478.3|2489.8|2483.8|2492.8|2486.8|2482.8|2476.8|377
1724212800000|2024-08-21 04:00:00|2489.5|2483.5|2487|2481|2491.3|2485.3|2486.8|2480.8|110
1724216400000|2024-08-21 05:00:00|2486.8|2480.8|2488.5|2482.5|2491.8|2485.8|2484.8|2478.8|586
1724220000000|2024-08-21 06:00:00|2488.8|2482.8|2491|2485|2494.5|2488.5|2482.8|2476.8|709
1724223600000|2024-08-21 07:00:00|2492|2486|2477.8|2471.8|2498|2492|2470.5|2464.5|853
1724227200000|2024-08-21 08:00:00|2477.3|2471.3|2479.5|2473.5|2484.5|2478.5|2472.5|2466.5|680
1724230800000|2024-08-21 09:00:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2470.3|2464.3|308
1724234400000|2024-08-21 10:00:00|2480.8|2474.8|2491.3|2485.3|2491.5|2485.5|2478.8|2472.8|357
1724238000000|2024-08-21 11:00:00|2491|2485|2478.8|2472.8|2491|2485|2478.5|2472.5|446
1724241600000|2024-08-21 12:00:00|2478.3|2472.3|2479.8|2473.8|2482.5|2476.5|2474.5|2468.5|441
1724245200000|2024-08-21 13:00:00|2480|2474|2461.8|2455.8|2480.8|2474.8|2457|2451|1153
1724248800000|2024-08-21 14:00:00|2461.5|2455.5|2471.8|2465.8|2473|2467|2458|2452|1352
1724252400000|2024-08-21 15:00:00|2472.3|2466.3|2482|2476|2492.3|2486.3|2472.3|2466.3|1333
1724256000000|2024-08-21 16:00:00|2481.8|2475.8|2483|2477|2485.3|2479.3|2477|2471|228
1724259600000|2024-08-21 17:00:00|2482.8|2476.8|2488.5|2473.5|2489.8|2479.8|2482.5|2473|125
1724284800000|2024-08-22 00:00:00|2481.4|2475.4|2486|2480|2488.3|2482.3|2481.4|2475.4|176
1724288400000|2024-08-22 01:00:00|2486.3|2480.3|2486.8|2480.8|2492.5|2486.5|2480.5|2474.5|998
1724292000000|2024-08-22 02:00:00|2486.5|2480.5|2496.5|2490.5|2496.8|2490.8|2484.3|2478.3|588
1724295600000|2024-08-22 03:00:00|2496.3|2490.3|2494|2488|2496.8|2490.8|2493.3|2487.3|210
1724299200000|2024-08-22 04:00:00|2494.3|2488.3|2496.5|2490.5|2496.8|2490.8|2493|2487|108
1724302800000|2024-08-22 05:00:00|2496.8|2490.8|2498|2492|2500.8|2494.8|2496.5|2490.5|329
1724306400000|2024-08-22 06:00:00|2498.3|2492.3|2490|2484|2502.6|2496.6|2489|2483|739
1724310000000|2024-08-22 07:00:00|2490.5|2484.5|2517.3|2511.3|2524.8|2518.8|2490.5|2484.5|974
1724313600000|2024-08-22 08:00:00|2517|2511|2513.5|2507.5|2534.1|2528.1|2512.3|2506.3|1047
1724317200000|2024-08-22 09:00:00|2513.8|2507.8|2517.5|2511.5|2525.8|2519.8|2513|2507|515
1724320800000|2024-08-22 10:00:00|2517.3|2511.3|2507.8|2501.8|2518|2512|2506.3|2500.3|597
1724324400000|2024-08-22 11:00:00|2507.5|2501.5|2497.5|2491.5|2508.8|2502.8|2496|2490|643
1724328000000|2024-08-22 12:00:00|2497.8|2491.8|2493.8|2487.8|2499|2493|2488.8|2482.8|621
1724331600000|2024-08-22 13:00:00|2494|2488|2488.8|2482.8|2494|2488|2478|2472|1311
1724335200000|2024-08-22 14:00:00|2488.5|2482.5|2496.3|2490.3|2497.3|2491.3|2474.3|2468.3|1377
1724338800000|2024-08-22 15:00:00|2496|2490|2484.3|2478.3|2505.3|2499.3|2480|2474|1266
1724342400000|2024-08-22 16:00:00|2484.5|2478.5|2482.3|2476.3|2486.3|2480.3|2482.3|2476.3|170
1724346000000|2024-08-22 17:00:00|2482|2476|2474.8|2459.8|2482|2476|2470|2459.8|108
1724371200000|2024-08-23 00:00:00|2477.9|2471.9|2486.5|2477.5|2486.5|2480.5|2476.9|2470.9|180
1724374800000|2024-08-23 01:00:00|2486.8|2477.8|2488.8|2482.8|2490.5|2484.5|2484.3|2476|580
1724378400000|2024-08-23 02:00:00|2488.5|2482.5|2492|2486|2493.8|2487.8|2485|2479|388
1724382000000|2024-08-23 03:00:00|2492.3|2486.3|2494.3|2488.3|2495.8|2488.8|2490.5|2484.5|233
1724385600000|2024-08-23 04:00:00|2494.5|2488.5|2496|2490|2496|2490|2493.3|2487.3|86
1724389200000|2024-08-23 05:00:00|2495.8|2489.8|2496|2490|2497.3|2490.8|2491.5|2485.5|284
1724392800000|2024-08-23 06:00:00|2496.3|2490.3|2493|2487|2499.3|2493.3|2492.3|2486.3|515
1724396400000|2024-08-23 07:00:00|2492.8|2486.8|2502.3|2496.3|2502.8|2496.8|2492.5|2486.5|578
1724400000000|2024-08-23 08:00:00|2502.5|2496.5|2501.8|2495.8|2504.3|2498.3|2492|2486|474
1724403600000|2024-08-23 09:00:00|2502|2496|2502.3|2496.3|2503.8|2497.8|2497.5|2491.5|306
1724407200000|2024-08-23 10:00:00|2502.5|2496.5|2504.5|2498.5|2505.5|2499.5|2498.5|2492.5|294
1724410800000|2024-08-23 11:00:00|2504.3|2498.3|2511|2505|2511.8|2505.8|2501.3|2495.3|401
1724414400000|2024-08-23 12:00:00|2510.8|2504.8|2521|2515|2522.5|2516.5|2506.8|2500.8|549
1724418000000|2024-08-23 13:00:00|2520.8|2514.8|2532.3|2526.3|2534.5|2528.5|2518.8|2512.8|1408
1724421600000|2024-08-23 14:00:00|2532.5|2526.5|2527.3|2521.3|2548.5|2542.5|2519.3|2513.3|2377
1724425200000|2024-08-23 15:00:00|2527|2521|2541.3|2535.3|2550.5|2544.5|2525.5|2519.5|1256
1724428800000|2024-08-23 16:00:00|2541|2535|2539.3|2533.3|2541.8|2535.8|2529.8|2523.8|352
1724432400000|2024-08-23 17:00:00|2539|2533|2541.8|2526.8|2543|2533.8|2533.5|2524.8|223
1724731200000|2024-08-27 04:00:00|2518.5|2512.5|2521|2515|2521|2515|2517|2511|65
1724734800000|2024-08-27 05:00:00|2520.8|2514.8|2520.8|2514.8|2526.8|2520|2516.5|2510.5|408
1724738400000|2024-08-27 06:00:00|2520.5|2514.5|2518.8|2512.8|2524|2518|2507.3|2501.3|939
1724742000000|2024-08-27 07:00:00|2518.5|2512.5|2519.5|2513.5|2521|2515|2505.3|2499.3|987
1724745600000|2024-08-27 08:00:00|2519|2513|2524|2518|2530.8|2524.8|2517.5|2511.5|736
1724749200000|2024-08-27 09:00:00|2523.8|2517.8|2523.3|2517.3|2530.5|2524.5|2517|2511|659
1724752800000|2024-08-27 10:00:00|2523|2517|2550.5|2544.5|2550.8|2544.8|2521.8|2515.8|861
1724756400000|2024-08-27 11:00:00|2550.8|2544.8|2538.8|2532.8|2550.8|2544.8|2529.8|2523.8|714
1724760000000|2024-08-27 12:00:00|2538.5|2532.5|2531.3|2525.3|2540.5|2534.5|2524.9|2518.9|769
1724763600000|2024-08-27 13:00:00|2531.4|2525.4|2542.4|2536.4|2543.9|2537.9|2530.6|2524.6|1438
1724767200000|2024-08-27 14:00:00|2542.1|2536.1|2537.6|2531.6|2545|2539|2527.3|2521.3|1139
1724770800000|2024-08-27 15:00:00|2537.3|2531.3|2550.4|2544.4|2556.6|2550.6|2535.9|2529.9|1159
1724774400000|2024-08-27 16:00:00|2550.1|2544.1|2549.6|2543.6|2553.5|2547.5|2549.1|2543.1|278
1724778000000|2024-08-27 17:00:00|2549.4|2543.4|2553.5|2538.5|2554.3|2544.4|2546.5|2538.5|192
1724803200000|2024-08-28 00:00:00|2549.9|2543.9|2551|2542|2551.1|2545.1|2545.5|2539.5|173
1724806800000|2024-08-28 01:00:00|2550.8|2541.8|2540.6|2534.6|2550.8|2541.8|2537.9|2531.9|734
1724810400000|2024-08-28 02:00:00|2540.4|2534.4|2543.6|2537.6|2547.6|2541.6|2535.3|2529.3|443
1724814000000|2024-08-28 03:00:00|2543.9|2537.9|2536.1|2530.1|2544.9|2538.9|2535.8|2529.8|244
1724817600000|2024-08-28 04:00:00|2536.3|2530.3|2535.3|2529.3|2541.6|2535.6|2535|2529|114
1724821200000|2024-08-28 05:00:00|2535.1|2529.1|2526.3|2520.3|2535.8|2529.6|2525.5|2519.5|362
1724824800000|2024-08-28 06:00:00|2525.9|2519.9|2524.3|2518.3|2530.5|2524.5|2521.3|2515.3|701
1724828400000|2024-08-28 07:00:00|2524|2518|2520.6|2514.6|2530.4|2524.4|2519|2513|808
1724832000000|2024-08-28 08:00:00|2520.9|2514.9|2515.9|2509.9|2526.5|2520.5|2508.5|2502.5|976
1724835600000|2024-08-28 09:00:00|2516.1|2510.1|2510.9|2504.9|2518.6|2512.6|2509.4|2503.4|371
1724839200000|2024-08-28 10:00:00|2511.1|2505.1|2514.5|2508.5|2515|2509|2506.9|2500.9|447
1724842800000|2024-08-28 11:00:00|2514.6|2508.6|2504.1|2498.1|2514.6|2508.6|2503.4|2497.4|573
1724846400000|2024-08-28 12:00:00|2504.3|2498.3|2500.6|2494.6|2506|2500|2499.3|2493.3|569
1724850000000|2024-08-28 13:00:00|2500.5|2494.5|2507.4|2501.4|2509.6|2503.6|2495|2489|1176
1724853600000|2024-08-28 14:00:00|2507.3|2501.3|2509.6|2503.6|2515.6|2509.6|2505.8|2499.8|914
1724857200000|2024-08-28 15:00:00|2509.4|2503.4|2490.5|2484.5|2510.9|2504.9|2487.6|2481.6|1043
1724860800000|2024-08-28 16:00:00|2490.6|2484.6|2491.4|2485.4|2495.6|2489.6|2487.4|2481.4|365
1724864400000|2024-08-28 17:00:00|2491.6|2485.6|2492.5|2477.5|2493.3|2486.9|2487.8|2477.5|113
1724889600000|2024-08-29 00:00:00|2485.1|2479.1|2487|2478|2488.5|2481|2482.1|2476.1|199
1724893200000|2024-08-29 01:00:00|2486.8|2477.8|2462.3|2456.3|2489|2480|2461.4|2455.4|1040
1724896800000|2024-08-29 02:00:00|2462.5|2456.5|2470|2464|2470|2464|2460.1|2454.1|489
1724900400000|2024-08-29 03:00:00|2469.9|2463.9|2475|2469|2475|2469|2469.5|2463.5|305
1724904000000|2024-08-29 04:00:00|2474.8|2468.8|2477.8|2471.8|2479.3|2473.3|2474.8|2468.8|141
1724907600000|2024-08-29 05:00:00|2477.5|2471.5|2480.5|2474.5|2483.8|2477.8|2473.5|2467.5|432
1724911200000|2024-08-29 06:00:00|2480.3|2474.3|2475|2469|2485.8|2479.8|2473|2467|817
1724914800000|2024-08-29 07:00:00|2475.8|2469.8|2482.1|2476.1|2486.6|2480.6|2472.6|2466.6|965
1724918400000|2024-08-29 08:00:00|2482.4|2476.4|2465.1|2459.1|2482.6|2476.6|2458.1|2452.1|1171
1724922000000|2024-08-29 09:00:00|2465.4|2459.4|2474.6|2468.6|2474.9|2468.9|2462.6|2456.6|781
1724925600000|2024-08-29 10:00:00|2474.9|2468.9|2474.3|2468.3|2475.9|2469.9|2465.1|2459.1|439
1724929200000|2024-08-29 11:00:00|2474.1|2468.1|2469.6|2463.6|2478|2472|2468.9|2462.9|531
1724932800000|2024-08-29 12:00:00|2469.5|2463.5|2469.5|2463.5|2470.9|2464.9|2465.9|2459.9|676
1724936400000|2024-08-29 13:00:00|2469.6|2463.6|2475.9|2469.9|2476.6|2470.6|2464.1|2458.1|1560
1724940000000|2024-08-29 14:00:00|2475.1|2469.1|2470.1|2464.1|2479.1|2473.1|2459.3|2453.3|1179
1724943600000|2024-08-29 15:00:00|2470.3|2464.3|2463.6|2457.6|2470.4|2464.4|2452.9|2446.9|1100
1724947200000|2024-08-29 16:00:00|2463.8|2457.8|2470.5|2464.5|2471.5|2465.5|2463.1|2457.1|267
1724950800000|2024-08-29 17:00:00|2470.3|2464.3|2474.5|2459.5|2474.5|2467.1|2469.4|2459.5|115
1724976000000|2024-08-30 00:00:00|2462.9|2456.9|2468.8|2459.8|2468.8|2460.8|2461.6|2455.6|124
1724979600000|2024-08-30 01:00:00|2468.5|2459.5|2478.5|2472.5|2481.6|2475.6|2464.9|2456.5|743
1724983200000|2024-08-30 02:00:00|2478.3|2472.3|2483.3|2477.3|2483.3|2477.3|2473|2467|458
1724986800000|2024-08-30 03:00:00|2483.4|2477.4|2485.9|2479.9|2487.5|2481.4|2482|2476|239
1724990400000|2024-08-30 04:00:00|2485.6|2479.6|2483.8|2477.8|2488|2482|2483|2477|93
1724994000000|2024-08-30 05:00:00|2484|2478|2494.4|2488.4|2494.6|2488.6|2482.3|2476.3|444
1724997600000|2024-08-30 06:00:00|2494.3|2488.3|2491.3|2485.3|2494.3|2488.3|2485|2479|789
1725001200000|2024-08-30 07:00:00|2491|2485|2492.8|2486.8|2498.6|2492.6|2489.6|2483.6|698
1725004800000|2024-08-30 08:00:00|2492.6|2486.6|2494.4|2488.4|2500.6|2494.6|2491.4|2485.4|691
1725008400000|2024-08-30 09:00:00|2494.6|2488.6|2488.6|2482.6|2495.5|2489.5|2488.4|2482.4|232
1723420800000|2024-08-12 00:00:00|2302.6|2296.6|2306|2300|2307.8|2301.8|2302.3|2296.3|206
1723424400000|2024-08-12 01:00:00|2305.8|2299.8|2304.3|2298.3|2311.8|2305.8|2302.5|2296.5|985
1723428000000|2024-08-12 02:00:00|2304|2298|2305.3|2299.3|2307.8|2301.8|2302.8|2296.8|505
1723431600000|2024-08-12 03:00:00|2305|2299|2303.5|2297.5|2306|2300|2299.8|2293.8|285
1723435200000|2024-08-12 04:00:00|2303.3|2297.3|2304.5|2298.5|2304.8|2298.8|2300.8|2294.8|90
1723438800000|2024-08-12 05:00:00|2304.8|2298.8|2303|2297|2307|2301|2301.5|2295.5|398
1723442400000|2024-08-12 06:00:00|2303.3|2297.3|2320|2314|2321|2315|2303.3|2297.3|598
1723446000000|2024-08-12 07:00:00|2319.8|2313.8|2324.8|2318.8|2325.5|2319.5|2312.8|2306.8|438
1723449600000|2024-08-12 08:00:00|2325|2319|2325.8|2319.8|2333.5|2327.5|2324.8|2318.8|422
1723453200000|2024-08-12 09:00:00|2326|2320|2326.8|2320.8|2328|2322|2324.3|2318.3|247
1723456800000|2024-08-12 10:00:00|2326.5|2320.5|2321|2315|2326.8|2320.8|2320.8|2314.8|360
1723460400000|2024-08-12 11:00:00|2321.3|2315.3|2323.3|2317.3|2327.3|2321.3|2321|2315|323
1723464000000|2024-08-12 12:00:00|2323.5|2317.5|2324.3|2318.3|2327.5|2321.5|2322.3|2316.3|308
1723467600000|2024-08-12 13:00:00|2324.5|2318.5|2325|2319|2328.5|2322.5|2315.8|2309.8|1023
1723471200000|2024-08-12 14:00:00|2324.8|2318.8|2331|2325|2332.8|2326.8|2318.5|2312.5|742
1723474800000|2024-08-12 15:00:00|2331.3|2325.3|2310.5|2304.5|2331.5|2325.5|2306.3|2300.3|850
1723478400000|2024-08-12 16:00:00|2310.3|2304.3|2310.5|2304.5|2310.8|2304.8|2307.3|2301.3|161
1723482000000|2024-08-12 17:00:00|2310.3|2304.3|2317.8|2302.8|2319|2307.8|2309.8|2302.5|119
1723507200000|2024-08-13 00:00:00|2316|2310|2314.8|2308.8|2316|2310|2308.3|2302.3|174
1723510800000|2024-08-13 01:00:00|2314.5|2308.5|2307.5|2301.5|2315.5|2309.5|2305.5|2299.5|790
1723514400000|2024-08-13 02:00:00|2307.3|2301.3|2302.3|2296.3|2308|2302|2302|2296|334
1723518000000|2024-08-13 03:00:00|2302.5|2296.5|2295.5|2289.5|2303.3|2297.3|2295.5|2289.5|260
1723521600000|2024-08-13 04:00:00|2295.8|2289.8|2297.5|2291.5|2297.8|2291.8|2295.5|2289.5|67
1723525200000|2024-08-13 05:00:00|2297.8|2291.8|2293.5|2287.5|2299.5|2293.5|2293.3|2287.3|326
1723528800000|2024-08-13 06:00:00|2293.8|2287.8|2301.3|2295.3|2308.3|2302.3|2293.5|2287.5|644
1723532400000|2024-08-13 07:00:00|2300.5|2294.5|2304.8|2298.8|2306.3|2300.3|2298.8|2292.8|560
1723536000000|2024-08-13 08:00:00|2305|2299|2312.3|2306.3|2315.3|2309.3|2297.5|2291.5|619
1723539600000|2024-08-13 09:00:00|2312|2306|2313|2307|2313.3|2307.3|2303.3|2297.3|469
1723543200000|2024-08-13 10:00:00|2312.8|2306.8|2314|2308|2322|2316|2312.3|2306.3|479
1723546800000|2024-08-13 11:00:00|2313.8|2307.8|2311.8|2305.8|2318.8|2312.8|2311.8|2305.8|369
1723550400000|2024-08-13 12:00:00|2312|2306|2317.3|2311.3|2318|2312|2310.8|2304.8|445
1723554000000|2024-08-13 13:00:00|2317.5|2311.5|2316.5|2310.5|2319.8|2313.8|2304.8|2298.8|1139
1723557600000|2024-08-13 14:00:00|2316.3|2310.3|2322.8|2316.8|2324.5|2318.5|2314.5|2308.5|813
1723561200000|2024-08-13 15:00:00|2323|2317|2328.5|2322.5|2339.5|2333.5|2323|2317|791
1723564800000|2024-08-13 16:00:00|2328.3|2322.3|2331.3|2325.3|2332.5|2326.5|2327.3|2321.3|173
1723568400000|2024-08-13 17:00:00|2331.5|2325.5|2334|2319|2335.8|2328|2330.3|2319|127
1723593600000|2024-08-14 00:00:00|2338|2332|2333.8|2327.8|2338|2332|2332.8|2326.8|182
1723597200000|2024-08-14 01:00:00|2334|2328|2331.5|2325.5|2338.8|2332.8|2328.3|2322.3|1204
1723600800000|2024-08-14 02:00:00|2331|2325|2322.8|2316.8|2331.5|2325.5|2322.5|2316.5|658
1723604400000|2024-08-14 03:00:00|2323|2317|2323.8|2317.8|2325.3|2319.3|2321.8|2315.8|403
1723608000000|2024-08-14 04:00:00|2323.5|2317.5|2326.5|2320.5|2327.5|2321.5|2322.5|2316.5|75
1723611600000|2024-08-14 05:00:00|2326.3|2320.3|2328.8|2322.8|2328.8|2322.8|2321.5|2315.5|383
1723615200000|2024-08-14 06:00:00|2329|2323|2334|2328|2334.5|2328.5|2325.8|2319.8|669
1723618800000|2024-08-14 07:00:00|2333.8|2327.8|2353.3|2347.3|2356.5|2350.5|2333.3|2327.3|600
1723622400000|2024-08-14 08:00:00|2353.5|2347.5|2361|2355|2367|2361|2351.3|2345.3|834
1723626000000|2024-08-14 09:00:00|2360.8|2354.8|2358.3|2352.3|2363.8|2357.8|2358|2352|343
1723629600000|2024-08-14 10:00:00|2358|2352|2354.3|2348.3|2359.8|2353.8|2350.8|2344.8|392
1723633200000|2024-08-14 11:00:00|2354.5|2348.5|2352.3|2346.3|2359.3|2353.3|2350.3|2344.3|379
1723636800000|2024-08-14 12:00:00|2352|2346|2352.5|2346.5|2355.3|2349.3|2346.5|2340.5|689
1723640400000|2024-08-14 13:00:00|2352.3|2346.3|2359.8|2353.8|2362.5|2356.5|2349.3|2343.3|1371
1723644000000|2024-08-14 14:00:00|2359.5|2353.5|2347.3|2341.3|2361.8|2355.8|2347.3|2341.3|973
1723647600000|2024-08-14 15:00:00|2347|2341|2341.5|2335.5|2350.8|2344.8|2336.5|2330.5|713
1723651200000|2024-08-14 16:00:00|2341.3|2335.3|2329.5|2323.5|2341.3|2335.3|2328.3|2322.3|263
1723654800000|2024-08-14 17:00:00|2329.3|2323.3|2336.5|2321.5|2338|2328|2328.5|2321.3|123
1723680000000|2024-08-15 00:00:00|2327.4|2321.4|2329.5|2323.5|2332.5|2326.5|2324.3|2318.3|150
1723683600000|2024-08-15 01:00:00|2329.3|2323.3|2334.5|2328.5|2335.5|2329.5|2325|2319|879
1723687200000|2024-08-15 02:00:00|2334.8|2328.8|2338.8|2332.8|2339.3|2333.3|2329.5|2323.5|653
1723690800000|2024-08-15 03:00:00|2339|2333|2344.8|2338.8|2345.8|2339.8|2338|2332|326
1723694400000|2024-08-15 04:00:00|2345|2339|2345.5|2339.5|2346.8|2340.8|2344|2338|74
1723698000000|2024-08-15 05:00:00|2345.3|2339.3|2342.5|2336.5|2345.8|2339.8|2337.3|2331.3|353
1723701600000|2024-08-15 06:00:00|2342.3|2336.3|2348.5|2342.5|2350|2344|2341|2335|594
1723705200000|2024-08-15 07:00:00|2348.3|2342.3|2350|2344|2351|2345|2341.8|2335.8|400
1723708800000|2024-08-15 08:00:00|2350.3|2344.3|2350|2344|2357.3|2351.3|2349.3|2343.3|467
1723712400000|2024-08-15 09:00:00|2349.8|2343.8|2351.8|2345.8|2352.3|2346.3|2348|2342|237
1723716000000|2024-08-15 10:00:00|2352|2346|2362.3|2356.3|2363|2357|2351.8|2345.8|366
1723719600000|2024-08-15 11:00:00|2362.5|2356.5|2353.5|2347.5|2362.8|2356.8|2353.5|2347.5|299
1723723200000|2024-08-15 12:00:00|2353.8|2347.8|2346.5|2340.5|2356.3|2350.3|2345.5|2339.5|594
1723726800000|2024-08-15 13:00:00|2346.3|2340.3|2358.8|2352.8|2362.3|2356.3|2339|2333|1551
1723730400000|2024-08-15 14:00:00|2359|2353|2361.5|2355.5|2362.8|2356.8|2356.3|2350.3|908
1723734000000|2024-08-15 15:00:00|2361.8|2355.8|2365.3|2359.3|2372.5|2366.5|2361|2355|825
1723737600000|2024-08-15 16:00:00|2365.5|2359.5|2365|2359|2366.3|2360.3|2362.3|2356.3|164
1723741200000|2024-08-15 17:00:00|2364.8|2358.8|2365.3|2350.3|2365.3|2359|2360.5|2349.8|82
1723766400000|2024-08-16 00:00:00|2366.6|2360.6|2367.5|2361.5|2369.1|2363.1|2365|2359|198
1723770000000|2024-08-16 01:00:00|2367.3|2361.3|2370.3|2364.3|2370.3|2364.3|2361.3|2355.3|764
1723773600000|2024-08-16 02:00:00|2370|2364|2370.5|2364.5|2372.3|2366.3|2367.5|2361.5|480
1723777200000|2024-08-16 03:00:00|2370.3|2364.3|2367|2361|2370.8|2364.8|2365.8|2359.8|267
1723780800000|2024-08-16 04:00:00|2367.3|2361.3|2368|2362|2369|2363|2366|2360|80
1723784400000|2024-08-16 05:00:00|2368.3|2362.3|2367.5|2361.5|2369.5|2363.5|2364.3|2358.3|272
1723788000000|2024-08-16 06:00:00|2367.3|2361.3|2363.5|2357.5|2376|2370|2360|2354|860
1723791600000|2024-08-16 07:00:00|2363.3|2357.3|2350.5|2344.5|2364.3|2358.3|2347.5|2341.5|655
1723795200000|2024-08-16 08:00:00|2350.3|2344.3|2348.8|2342.8|2357.4|2351.4|2345.3|2339.3|654
1723798800000|2024-08-16 09:00:00|2349|2343|2350.3|2344.3|2356.3|2350.3|2349|2343|343
1723802400000|2024-08-16 10:00:00|2350|2344|2350.3|2344.3|2350.5|2344.5|2342.3|2336.3|567
1723806000000|2024-08-16 11:00:00|2350|2344|2346.8|2340.8|2350|2344|2344.5|2338.5|296
1723809600000|2024-08-16 12:00:00|2347|2341|2349.5|2343.5|2350.3|2344.3|2343.3|2337.3|418
1723813200000|2024-08-16 13:00:00|2349.8|2343.8|2357|2351|2359|2353|2347.5|2341.5|1144
1723816800000|2024-08-16 14:00:00|2357.3|2351.3|2357|2351|2359|2353|2347.5|2341.5|674
1723820400000|2024-08-16 15:00:00|2357.8|2351.8|2372|2366|2372.5|2366.5|2357.3|2351.3|717
1723824000000|2024-08-16 16:00:00|2372.3|2366.3|2371.8|2365.8|2376.3|2370.3|2371.5|2365.5|382
1723827600000|2024-08-16 17:00:00|2371.5|2365.5|2375|2360|2375|2367.3|2368.3|2359.5|154
1724025600000|2024-08-19 00:00:00|2372.5|2366.5|2374|2368|2375.3|2369.3|2370.9|2364.9|156
1724029200000|2024-08-19 01:00:00|2374.3|2368.3|2382.3|2376.3|2385.3|2379.3|2370.3|2364.3|1264
1724032800000|2024-08-19 02:00:00|2382.5|2376.5|2377|2371|2384.3|2378.3|2376.8|2370.8|481
1724036400000|2024-08-19 03:00:00|2376.8|2370.8|2382.8|2376.8|2384.5|2378.5|2375.5|2369.5|357
1724040000000|2024-08-19 04:00:00|2382.5|2376.5|2383.5|2377.5|2384.5|2378.5|2382|2376|88
1724043600000|2024-08-19 05:00:00|2383.8|2377.8|2384.3|2378.3|2385|2379|2378.8|2372.8|517
1724047200000|2024-08-19 06:00:00|2384|2378|2393|2387|2393.5|2387.5|2379.3|2373.3|617
1724050800000|2024-08-19 07:00:00|2393.8|2387.8|2394.8|2388.8|2400|2394|2389.5|2383.5|601
1724054400000|2024-08-19 08:00:00|2394.5|2388.5|2405|2399|2406.5|2400.5|2394.3|2388.3|624
1724058000000|2024-08-19 09:00:00|2405.3|2399.3|2408|2402|2410.8|2404.8|2404.8|2398.8|353
1724061600000|2024-08-19 10:00:00|2408.3|2402.3|2408|2402|2415|2409|2407.8|2401.8|410
1724065200000|2024-08-19 11:00:00|2408.3|2402.3|2414.8|2408.8|2416.5|2410.5|2402|2396|542
1724068800000|2024-08-19 12:00:00|2415|2409|2418|2412|2420.3|2414.3|2409.3|2403.3|625
1724072400000|2024-08-19 13:00:00|2417.8|2411.8|2417.5|2411.5|2429|2423|2409|2403|1318
1724076000000|2024-08-19 14:00:00|2417.8|2411.8|2432.3|2426.3|2433.8|2427.8|2414.3|2408.3|978
1724079600000|2024-08-19 15:00:00|2432.5|2426.5|2438|2432|2450.5|2444.5|2427.5|2421.5|1303
1724083200000|2024-08-19 16:00:00|2437.8|2431.8|2430.3|2424.3|2438.8|2432.8|2428.8|2422.8|324
1724086800000|2024-08-19 17:00:00|2430.5|2424.5|2438.8|2423.8|2439|2430.8|2429.8|2423.3|175
1724112000000|2024-08-20 00:00:00|2435.5|2429.5|2434|2428|2435.5|2429.5|2428.3|2422.3|184
1724115600000|2024-08-20 01:00:00|2434.3|2428.3|2426.5|2420.5|2436.8|2430.8|2424.5|2418.5|1000
1724119200000|2024-08-20 02:00:00|2426.3|2420.3|2429.3|2423.3|2429.5|2423.5|2421.3|2415.3|726
1724122800000|2024-08-20 03:00:00|2429|2423|2434|2428|2436|2430|2428.3|2422.3|375
1724126400000|2024-08-20 04:00:00|2434.3|2428.3|2435|2429|2436|2430|2434.3|2428.3|60
1724130000000|2024-08-20 05:00:00|2435.3|2429.3|2436.5|2430.5|2440.8|2434.8|2434.3|2428.3|647
1724133600000|2024-08-20 06:00:00|2436.3|2430.3|2433.8|2427.8|2447.5|2441.5|2427.3|2421.3|797
1724137200000|2024-08-20 07:00:00|2432.8|2426.8|2465|2459|2466.5|2460.5|2431.8|2425.8|820
1724140800000|2024-08-20 08:00:00|2465.3|2459.3|2479|2473|2482.1|2476.1|2463|2457|1005
1724144400000|2024-08-20 09:00:00|2479.3|2473.3|2469.5|2463.5|2484.5|2478.5|2468.5|2462.5|638
1724148000000|2024-08-20 10:00:00|2469.8|2463.8|2482|2476|2482.5|2476.5|2467.8|2461.8|436
1724151600000|2024-08-20 11:00:00|2482.3|2476.3|2473.5|2467.5|2483.3|2477.3|2471.5|2465.5|601
1724155200000|2024-08-20 12:00:00|2473.8|2467.8|2485|2479|2487|2481|2472.3|2466.3|688
1724158800000|2024-08-20 13:00:00|2485.3|2479.3|2489.5|2483.5|2492|2486|2481.3|2475.3|1538
1724162400000|2024-08-20 14:00:00|2489.8|2483.8|2482.8|2476.8|2491.8|2485.8|2479.8|2473.8|1090
1724166000000|2024-08-20 15:00:00|2483|2477|2488.5|2482.5|2508.6|2502.6|2480.3|2474.3|1537
1724169600000|2024-08-20 16:00:00|2488.8|2482.8|2486|2480|2488.8|2482.8|2483.3|2477.3|378
1724173200000|2024-08-20 17:00:00|2485.8|2479.8|2485.8|2470.8|2486.3|2480|2479.5|2469|152
1724198400000|2024-08-21 00:00:00|2480.5|2474.5|2483.3|2477.3|2486.3|2480.3|2479.3|2473.3|131
1724202000000|2024-08-21 01:00:00|2483.5|2477.5|2475.8|2469.8|2486.6|2480.6|2470.3|2464.3|1221
1724205600000|2024-08-21 02:00:00|2476|2470|2484|2478|2485|2479|2474.5|2468.5|689
1724209200000|2024-08-21 03:00:00|2484.3|2478.3|2489.8|2483.8|2492.8|2486.8|2482.8|2476.8|377
1724212800000|2024-08-21 04:00:00|2489.5|2483.5|2487|2481|2491.3|2485.3|2486.8|2480.8|110
1724216400000|2024-08-21 05:00:00|2486.8|2480.8|2488.5|2482.5|2491.8|2485.8|2484.8|2478.8|586
1724220000000|2024-08-21 06:00:00|2488.8|2482.8|2491|2485|2494.5|2488.5|2482.8|2476.8|709
1724223600000|2024-08-21 07:00:00|2492|2486|2477.8|2471.8|2498|2492|2470.5|2464.5|853
1724227200000|2024-08-21 08:00:00|2477.3|2471.3|2479.5|2473.5|2484.5|2478.5|2472.5|2466.5|680
1724230800000|2024-08-21 09:00:00|2479.8|2473.8|2480.5|2474.5|2480.5|2474.5|2470.3|2464.3|308
1724234400000|2024-08-21 10:00:00|2480.8|2474.8|2491.3|2485.3|2491.5|2485.5|2478.8|2472.8|357
1724238000000|2024-08-21 11:00:00|2491|2485|2478.8|2472.8|2491|2485|2478.5|2472.5|446
1724241600000|2024-08-21 12:00:00|2478.3|2472.3|2479.8|2473.8|2482.5|2476.5|2474.5|2468.5|441
1724245200000|2024-08-21 13:00:00|2480|2474|2461.8|2455.8|2480.8|2474.8|2457|2451|1153
1724248800000|2024-08-21 14:00:00|2461.5|2455.5|2471.8|2465.8|2473|2467|2458|2452|1352
1724252400000|2024-08-21 15:00:00|2472.3|2466.3|2482|2476|2492.3|2486.3|2472.3|2466.3|1333
1724256000000|2024-08-21 16:00:00|2481.8|2475.8|2483|2477|2485.3|2479.3|2477|2471|228
1724259600000|2024-08-21 17:00:00|2482.8|2476.8|2488.5|2473.5|2489.8|2479.8|2482.5|2473|125
1724284800000|2024-08-22 00:00:00|2481.4|2475.4|2486|2480|2488.3|2482.3|2481.4|2475.4|176
1724288400000|2024-08-22 01:00:00|2486.3|2480.3|2486.8|2480.8|2492.5|2486.5|2480.5|2474.5|998
1724292000000|2024-08-22 02:00:00|2486.5|2480.5|2496.5|2490.5|2496.8|2490.8|2484.3|2478.3|588
1724295600000|2024-08-22 03:00:00|2496.3|2490.3|2494|2488|2496.8|2490.8|2493.3|2487.3|210
1724299200000|2024-08-22 04:00:00|2494.3|2488.3|2496.5|2490.5|2496.8|2490.8|2493|2487|108
1724302800000|2024-08-22 05:00:00|2496.8|2490.8|2498|2492|2500.8|2494.8|2496.5|2490.5|329
1724306400000|2024-08-22 06:00:00|2498.3|2492.3|2490|2484|2502.6|2496.6|2489|2483|739
1724310000000|2024-08-22 07:00:00|2490.5|2484.5|2517.3|2511.3|2524.8|2518.8|2490.5|2484.5|974
1724313600000|2024-08-22 08:00:00|2517|2511|2513.5|2507.5|2534.1|2528.1|2512.3|2506.3|1047
1724317200000|2024-08-22 09:00:00|2513.8|2507.8|2517.5|2511.5|2525.8|2519.8|2513|2507|515
1724320800000|2024-08-22 10:00:00|2517.3|2511.3|2507.8|2501.8|2518|2512|2506.3|2500.3|597
1724324400000|2024-08-22 11:00:00|2507.5|2501.5|2497.5|2491.5|2508.8|2502.8|2496|2490|643
1724328000000|2024-08-22 12:00:00|2497.8|2491.8|2493.8|2487.8|2499|2493|2488.8|2482.8|621
1724331600000|2024-08-22 13:00:00|2494|2488|2488.8|2482.8|2494|2488|2478|2472|1311
1724335200000|2024-08-22 14:00:00|2488.5|2482.5|2496.3|2490.3|2497.3|2491.3|2474.3|2468.3|1377
1724338800000|2024-08-22 15:00:00|2496|2490|2484.3|2478.3|2505.3|2499.3|2480|2474|1266
1724342400000|2024-08-22 16:00:00|2484.5|2478.5|2482.3|2476.3|2486.3|2480.3|2482.3|2476.3|170
1724346000000|2024-08-22 17:00:00|2482|2476|2474.8|2459.8|2482|2476|2470|2459.8|108
1724371200000|2024-08-23 00:00:00|2477.9|2471.9|2486.5|2477.5|2486.5|2480.5|2476.9|2470.9|180
1724374800000|2024-08-23 01:00:00|2486.8|2477.8|2488.8|2482.8|2490.5|2484.5|2484.3|2476|580
1724378400000|2024-08-23 02:00:00|2488.5|2482.5|2492|2486|2493.8|2487.8|2485|2479|388
1724382000000|2024-08-23 03:00:00|2492.3|2486.3|2494.3|2488.3|2495.8|2488.8|2490.5|2484.5|233
1724385600000|2024-08-23 04:00:00|2494.5|2488.5|2496|2490|2496|2490|2493.3|2487.3|86
1724389200000|2024-08-23 05:00:00|2495.8|2489.8|2496|2490|2497.3|2490.8|2491.5|2485.5|284
1724392800000|2024-08-23 06:00:00|2496.3|2490.3|2493|2487|2499.3|2493.3|2492.3|2486.3|515
1724396400000|2024-08-23 07:00:00|2492.8|2486.8|2502.3|2496.3|2502.8|2496.8|2492.5|2486.5|578
1724400000000|2024-08-23 08:00:00|2502.5|2496.5|2501.8|2495.8|2504.3|2498.3|2492|2486|474
1724403600000|2024-08-23 09:00:00|2502|2496|2502.3|2496.3|2503.8|2497.8|2497.5|2491.5|306
1724407200000|2024-08-23 10:00:00|2502.5|2496.5|2504.5|2498.5|2505.5|2499.5|2498.5|2492.5|294
1724410800000|2024-08-23 11:00:00|2504.3|2498.3|2511|2505|2511.8|2505.8|2501.3|2495.3|401
1724414400000|2024-08-23 12:00:00|2510.8|2504.8|2521|2515|2522.5|2516.5|2506.8|2500.8|549
1724418000000|2024-08-23 13:00:00|2520.8|2514.8|2532.3|2526.3|2534.5|2528.5|2518.8|2512.8|1408
1724421600000|2024-08-23 14:00:00|2532.5|2526.5|2527.3|2521.3|2548.5|2542.5|2519.3|2513.3|2377
1724425200000|2024-08-23 15:00:00|2527|2521|2541.3|2535.3|2550.5|2544.5|2525.5|2519.5|1256
1724428800000|2024-08-23 16:00:00|2541|2535|2539.3|2533.3|2541.8|2535.8|2529.8|2523.8|352
1724432400000|2024-08-23 17:00:00|2539|2533|2541.8|2526.8|2543|2533.8|2533.5|2524.8|223
1724731200000|2024-08-27 04:00:00|2518.5|2512.5|2521|2515|2521|2515|2517|2511|65
1724734800000|2024-08-27 05:00:00|2520.8|2514.8|2520.8|2514.8|2526.8|2520|2516.5|2510.5|408
1724738400000|2024-08-27 06:00:00|2520.5|2514.5|2518.8|2512.8|2524|2518|2507.3|2501.3|939
1724742000000|2024-08-27 07:00:00|2518.5|2512.5|2519.5|2513.5|2521|2515|2505.3|2499.3|987
1724745600000|2024-08-27 08:00:00|2519|2513|2524|2518|2530.8|2524.8|2517.5|2511.5|736
1724749200000|2024-08-27 09:00:00|2523.8|2517.8|2523.3|2517.3|2530.5|2524.5|2517|2511|659
1724752800000|2024-08-27 10:00:00|2523|2517|2550.5|2544.5|2550.8|2544.8|2521.8|2515.8|861
1724756400000|2024-08-27 11:00:00|2550.8|2544.8|2538.8|2532.8|2550.8|2544.8|2529.8|2523.8|714
1724760000000|2024-08-27 12:00:00|2538.5|2532.5|2531.3|2525.3|2540.5|2534.5|2524.9|2518.9|769
1724763600000|2024-08-27 13:00:00|2531.4|2525.4|2542.4|2536.4|2543.9|2537.9|2530.6|2524.6|1438
1724767200000|2024-08-27 14:00:00|2542.1|2536.1|2537.6|2531.6|2545|2539|2527.3|2521.3|1139
1724770800000|2024-08-27 15:00:00|2537.3|2531.3|2550.4|2544.4|2556.6|2550.6|2535.9|2529.9|1159
1724774400000|2024-08-27 16:00:00|2550.1|2544.1|2549.6|2543.6|2553.5|2547.5|2549.1|2543.1|278
1724778000000|2024-08-27 17:00:00|2549.4|2543.4|2553.5|2538.5|2554.3|2544.4|2546.5|2538.5|192
1724803200000|2024-08-28 00:00:00|2549.9|2543.9|2551|2542|2551.1|2545.1|2545.5|2539.5|173
1724806800000|2024-08-28 01:00:00|2550.8|2541.8|2540.6|2534.6|2550.8|2541.8|2537.9|2531.9|734
1724810400000|2024-08-28 02:00:00|2540.4|2534.4|2543.6|2537.6|2547.6|2541.6|2535.3|2529.3|443
1724814000000|2024-08-28 03:00:00|2543.9|2537.9|2536.1|2530.1|2544.9|2538.9|2535.8|2529.8|244
1724817600000|2024-08-28 04:00:00|2536.3|2530.3|2535.3|2529.3|2541.6|2535.6|2535|2529|114
1724821200000|2024-08-28 05:00:00|2535.1|2529.1|2526.3|2520.3|2535.8|2529.6|2525.5|2519.5|362
1724824800000|2024-08-28 06:00:00|2525.9|2519.9|2524.3|2518.3|2530.5|2524.5|2521.3|2515.3|701
1724828400000|2024-08-28 07:00:00|2524|2518|2520.6|2514.6|2530.4|2524.4|2519|2513|808
1724832000000|2024-08-28 08:00:00|2520.9|2514.9|2515.9|2509.9|2526.5|2520.5|2508.5|2502.5|976
1724835600000|2024-08-28 09:00:00|2516.1|2510.1|2510.9|2504.9|2518.6|2512.6|2509.4|2503.4|371
1724839200000|2024-08-28 10:00:00|2511.1|2505.1|2514.5|2508.5|2515|2509|2506.9|2500.9|447
1724842800000|2024-08-28 11:00:00|2514.6|2508.6|2504.1|2498.1|2514.6|2508.6|2503.4|2497.4|573
1724846400000|2024-08-28 12:00:00|2504.3|2498.3|2500.6|2494.6|2506|2500|2499.3|2493.3|569
1724850000000|2024-08-28 13:00:00|2500.5|2494.5|2507.4|2501.4|2509.6|2503.6|2495|2489|1176
1724853600000|2024-08-28 14:00:00|2507.3|2501.3|2509.6|2503.6|2515.6|2509.6|2505.8|2499.8|914
1724857200000|2024-08-28 15:00:00|2509.4|2503.4|2490.5|2484.5|2510.9|2504.9|2487.6|2481.6|1043
1724860800000|2024-08-28 16:00:00|2490.6|2484.6|2491.4|2485.4|2495.6|2489.6|2487.4|2481.4|365
1724864400000|2024-08-28 17:00:00|2491.6|2485.6|2492.5|2477.5|2493.3|2486.9|2487.8|2477.5|113
1724889600000|2024-08-29 00:00:00|2485.1|2479.1|2487|2478|2488.5|2481|2482.1|2476.1|199
1724893200000|2024-08-29 01:00:00|2486.8|2477.8|2462.3|2456.3|2489|2480|2461.4|2455.4|1040
1724896800000|2024-08-29 02:00:00|2462.5|2456.5|2470|2464|2470|2464|2460.1|2454.1|489
1724900400000|2024-08-29 03:00:00|2469.9|2463.9|2475|2469|2475|2469|2469.5|2463.5|305
1724904000000|2024-08-29 04:00:00|2474.8|2468.8|2477.8|2471.8|2479.3|2473.3|2474.8|2468.8|141
1724907600000|2024-08-29 05:00:00|2477.5|2471.5|2480.5|2474.5|2483.8|2477.8|2473.5|2467.5|432
1724911200000|2024-08-29 06:00:00|2480.3|2474.3|2475|2469|2485.8|2479.8|2473|2467|817
1724914800000|2024-08-29 07:00:00|2475.8|2469.8|2482.1|2476.1|2486.6|2480.6|2472.6|2466.6|965
1724918400000|2024-08-29 08:00:00|2482.4|2476.4|2465.1|2459.1|2482.6|2476.6|2458.1|2452.1|1171
1724922000000|2024-08-29 09:00:00|2465.4|2459.4|2474.6|2468.6|2474.9|2468.9|2462.6|2456.6|781
1724925600000|2024-08-29 10:00:00|2474.9|2468.9|2474.3|2468.3|2475.9|2469.9|2465.1|2459.1|439
1724929200000|2024-08-29 11:00:00|2474.1|2468.1|2469.6|2463.6|2478|2472|2468.9|2462.9|531
1724932800000|2024-08-29 12:00:00|2469.5|2463.5|2469.5|2463.5|2470.9|2464.9|2465.9|2459.9|676
1724936400000|2024-08-29 13:00:00|2469.6|2463.6|2475.9|2469.9|2476.6|2470.6|2464.1|2458.1|1560
1724940000000|2024-08-29 14:00:00|2475.1|2469.1|2470.1|2464.1|2479.1|2473.1|2459.3|2453.3|1179
1724943600000|2024-08-29 15:00:00|2470.3|2464.3|2463.6|2457.6|2470.4|2464.4|2452.9|2446.9|1100
1724947200000|2024-08-29 16:00:00|2463.8|2457.8|2470.5|2464.5|2471.5|2465.5|2463.1|2457.1|267
1724950800000|2024-08-29 17:00:00|2470.3|2464.3|2474.5|2459.5|2474.5|2467.1|2469.4|2459.5|115
1724976000000|2024-08-30 00:00:00|2462.9|2456.9|2468.8|2459.8|2468.8|2460.8|2461.6|2455.6|124
1724979600000|2024-08-30 01:00:00|2468.5|2459.5|2478.5|2472.5|2481.6|2475.6|2464.9|2456.5|743
1724983200000|2024-08-30 02:00:00|2478.3|2472.3|2483.3|2477.3|2483.3|2477.3|2473|2467|458
1724986800000|2024-08-30 03:00:00|2483.4|2477.4|2485.9|2479.9|2487.5|2481.4|2482|2476|239
1724990400000|2024-08-30 04:00:00|2485.6|2479.6|2483.8|2477.8|2488|2482|2483|2477|93
1724994000000|2024-08-30 05:00:00|2484|2478|2494.4|2488.4|2494.6|2488.6|2482.3|2476.3|444
1724997600000|2024-08-30 06:00:00|2494.3|2488.3|2491.3|2485.3|2494.3|2488.3|2485|2479|789
1725001200000|2024-08-30 07:00:00|2491|2485|2492.8|2486.8|2498.6|2492.6|2489.6|2483.6|698
1725004800000|2024-08-30 08:00:00|2492.6|2486.6|2494.4|2488.4|2500.6|2494.6|2491.4|2485.4|691
1725008400000|2024-08-30 09:00:00|2494.6|2488.6|2488.6|2482.6|2495.5|2489.5|2488.4|2482.4|232
1725012000000|2024-08-30 10:00:00|2486.9|2480.9|2481.9|2475.9|2487.9|2481.9|2480.9|2474.9|372
1725015600000|2024-08-30 11:00:00|2482.1|2476.1|2488.4|2482.4|2488.4|2482.4|2482.1|2476.1|367
1725019200000|2024-08-30 12:00:00|2487.9|2481.9|2484.9|2478.9|2490.4|2484.4|2483.4|2477.4|563
1725022800000|2024-08-30 13:00:00|2485|2479|2479.1|2473.1|2485.6|2479.6|2472.9|2466.9|1340
1725026400000|2024-08-30 14:00:00|2479.4|2473.4|2461.1|2455.1|2484.8|2478.8|2460.1|2454.1|1408
1725030000000|2024-08-30 15:00:00|2461.4|2455.4|2444.9|2438.9|2462.6|2456.6|2443.6|2437.6|1547
1725033600000|2024-08-30 16:00:00|2444.6|2438.6|2452.1|2446.1|2452.6|2446.6|2444.1|2438.1|277
1725037200000|2024-08-30 17:00:00|2451.6|2445.6|2455.3|2440.3|2457.8|2448.5|2447|2440.3|210
1725235200000|2024-09-02 00:00:00|2452.3|2446.3|2456|2447|2460|2454|2452.1|2446.1|203
1725238800000|2024-09-02 01:00:00|2455.8|2446.8|2440.5|2434.5|2455.8|2446.8|2440.3|2434.3|831
1725242400000|2024-09-02 02:00:00|2440.3|2434.3|2438.3|2432.3|2441.3|2435.3|2432.1|2426.1|604
1725246000000|2024-09-02 03:00:00|2438|2432|2431.3|2425.3|2438|2432|2431|2424.8|298
1725249600000|2024-09-02 04:00:00|2431|2425|2430|2424|2431|2425|2428.6|2422.6|68
1725253200000|2024-09-02 05:00:00|2430.3|2424.3|2434|2428|2439.5|2431.1|2430|2424|343
1725256800000|2024-09-02 06:00:00|2433.8|2427.8|2430.3|2424.3|2438.1|2432.1|2428.4|2422.4|662
1725260400000|2024-09-02 07:00:00|2432|2426|2430.9|2424.9|2438.5|2432.5|2425.1|2419.1|1086
1725264000000|2024-09-02 08:00:00|2430.6|2424.6|2425.9|2419.9|2435.4|2429.4|2423.3|2417.3|815
1725267600000|2024-09-02 09:00:00|2425.6|2419.6|2416.9|2410.9|2425.8|2419.8|2414.1|2408.1|442
1725271200000|2024-09-02 10:00:00|2416.6|2410.6|2418.3|2412.3|2420.6|2414.6|2415.9|2409.9|303
1725274800000|2024-09-02 11:00:00|2418.5|2412.5|2417.8|2411.8|2423.3|2417.3|2416.8|2410.8|395
1725278400000|2024-09-02 12:00:00|2418|2412|2423.1|2417.1|2423.1|2417.1|2417|2411|284
1725282000000|2024-09-02 13:00:00|2423|2417|2426.9|2420.9|2431.9|2425.9|2422.1|2416.1|936
1725285600000|2024-09-02 14:00:00|2427.1|2421.1|2431.4|2425.4|2431.9|2425.9|2425.6|2419.6|522
1725289200000|2024-09-02 15:00:00|2431.1|2425.1|2427.9|2421.9|2431.9|2425.9|2422.6|2416.6|636
1725292800000|2024-09-02 16:00:00|2428.1|2422.1|2429|2423|2431.6|2425.6|2427.1|2421.1|126
1725296400000|2024-09-02 17:00:00|2429.1|2423.1|2431.8|2416.8|2434|2425.3|2427|2416.8|77
1725321600000|2024-09-03 00:00:00|2427|2421|2429|2420|2432.1|2426.1|2426|2419.3|167
1725325200000|2024-09-03 01:00:00|2428.5|2419.5|2423.8|2417.8|2428.5|2420.5|2420.1|2414.1|600
1725328800000|2024-09-03 02:00:00|2423.5|2417.5|2420.5|2414.5|2430.5|2424.5|2419.4|2413.4|486
1725332400000|2024-09-03 03:00:00|2420.3|2414.3|2418.8|2412.8|2420.8|2414.5|2417.3|2411.3|232
1725336000000|2024-09-03 04:00:00|2419|2413|2416|2410|2419.3|2413.3|2415.5|2409.5|63
1725339600000|2024-09-03 05:00:00|2415.8|2409.8|2420.9|2414.9|2423|2417|2413.4|2407.4|542
1725343200000|2024-09-03 06:00:00|2421.1|2415.1|2408.5|2402.5|2421.1|2415.1|2407.3|2401.3|762
1725346800000|2024-09-03 07:00:00|2408.3|2402.3|2423.6|2417.6|2426.9|2420.9|2407.5|2401.5|914
1725350400000|2024-09-03 08:00:00|2423.4|2417.4|2417.6|2411.6|2424.9|2418.9|2413.4|2407.4|739
1725354000000|2024-09-03 09:00:00|2417.4|2411.4|2410.9|2404.9|2418.9|2412.9|2410.6|2404.6|472
1725357600000|2024-09-03 10:00:00|2410.8|2404.8|2410.6|2404.6|2413.3|2407.3|2406.4|2400.4|579
1725361200000|2024-09-03 11:00:00|2410.4|2404.4|2407.8|2401.8|2412.9|2406.9|2406.9|2400.9|365
1725364800000|2024-09-03 12:00:00|2407.9|2401.9|2415.8|2409.8|2416.6|2410.6|2406.6|2400.6|547
1725368400000|2024-09-03 13:00:00|2415.9|2409.9|2401.6|2395.6|2419.1|2413.1|2397.4|2391.4|1004
1725372000000|2024-09-03 14:00:00|2401.8|2395.8|2406.6|2400.6|2409.9|2403.9|2399|2393|1344
1725375600000|2024-09-03 15:00:00|2406.5|2400.5|2409.4|2403.4|2414.4|2408.4|2405.4|2399.4|1018
1725379200000|2024-09-03 16:00:00|2410.1|2404.1|2417.6|2411.6|2418.1|2412.1|2410.1|2404.1|399
1725382800000|2024-09-03 17:00:00|2417.5|2411.5|2424.3|2409.3|2424.5|2414.1|2416.5|2408.8|109
1725408000000|2024-09-04 00:00:00|2417.3|2411.3|2417|2408|2417.5|2411.4|2412.9|2406.9|229
1725411600000|2024-09-04 01:00:00|2416.8|2407.8|2414.8|2408.8|2416.8|2410.5|2410.5|2404.5|774
1725415200000|2024-09-04 02:00:00|2414.6|2408.6|2419.5|2413.5|2421|2415|2412.5|2406.5|427
1725418800000|2024-09-04 03:00:00|2419.3|2413.3|2416.8|2410.8|2421.6|2415.6|2415.1|2407.5|257
1725422400000|2024-09-04 04:00:00|2416.5|2410.5|2414.9|2408.9|2417|2411|2414.5|2408.5|100
1725426000000|2024-09-04 05:00:00|2414.8|2408.8|2409|2403|2416.3|2409|2408.8|2402.8|299
1725429600000|2024-09-04 06:00:00|2408.8|2402.8|2405.3|2399.3|2409.3|2403.3|2405.1|2399.1|612
1725433200000|2024-09-04 07:00:00|2405.5|2399.5|2392.6|2386.6|2405.6|2399.6|2389.6|2383.6|1029
1725436800000|2024-09-04 08:00:00|2392.4|2386.4|2378.1|2372.1|2395.6|2389.6|2373.9|2367.9|1109
1725440400000|2024-09-04 09:00:00|2377.9|2371.9|2386.6|2380.6|2388.9|2382.9|2377.9|2371.9|720
1725444000000|2024-09-04 10:00:00|2386.4|2380.4|2393.4|2387.4|2397.9|2391.9|2386.4|2380.4|605
1725447600000|2024-09-04 11:00:00|2393.6|2387.6|2391.1|2385.1|2396.9|2390.9|2386.6|2380.6|574
1725451200000|2024-09-04 12:00:00|2390.9|2384.9|2395.1|2389.1|2399.4|2393.4|2388.4|2382.4|589
1725454800000|2024-09-04 13:00:00|2395.3|2389.3|2390.9|2384.9|2402.9|2396.9|2386.9|2380.9|1383
1725458400000|2024-09-04 14:00:00|2391.1|2385.1|2406.8|2400.8|2409.8|2403.8|2391.1|2385.1|1767
1725462000000|2024-09-04 15:00:00|2407|2401|2395.3|2389.3|2408.8|2402.8|2392.8|2386.8|750
1725465600000|2024-09-04 16:00:00|2395.5|2389.5|2399.3|2393.3|2402.5|2396.5|2394.8|2388.8|241
1725469200000|2024-09-04 17:00:00|2399|2393|2406|2391|2406|2395.5|2397.5|2391|86
1725494400000|2024-09-05 00:00:00|2395.6|2389.6|2401.8|2394.3|2401.8|2394.5|2395.6|2389.6|119
1725498000000|2024-09-05 01:00:00|2402|2394.5|2402.5|2396.5|2407.5|2401.5|2398.3|2392.3|688
1725501600000|2024-09-05 02:00:00|2402.3|2396.3|2407.5|2401.5|2408.8|2402.8|2400.5|2394.5|487
1725505200000|2024-09-05 03:00:00|2407.3|2401.3|2394|2388|2408.3|2402.3|2393.5|2387.5|338
1725508800000|2024-09-05 04:00:00|2394.3|2388.3|2395.5|2389.5|2397.8|2391.8|2394.3|2388.3|94
1725512400000|2024-09-05 05:00:00|2395.3|2389.3|2392.8|2386.8|2397.3|2391.3|2389|2383|463
1725516000000|2024-09-05 06:00:00|2392.5|2386.5|2378.5|2372.5|2392.8|2386.8|2378.3|2372.3|853
1725519600000|2024-09-05 07:00:00|2377.3|2371.3|2379.3|2373.3|2381.5|2375.5|2366.6|2360.6|792
1725523200000|2024-09-05 08:00:00|2379.5|2373.5|2381.5|2375.5|2386.9|2380.9|2378|2372|666
1725526800000|2024-09-05 09:00:00|2381.3|2375.3|2379.8|2373.8|2384|2378|2378|2372|342
1725530400000|2024-09-05 10:00:00|2380|2374|2381.3|2375.3|2382.8|2376.8|2380|2374|223
1725534000000|2024-09-05 11:00:00|2381|2375|2383.3|2377.3|2388.3|2382.3|2379.8|2373.8|420
1725537600000|2024-09-05 12:00:00|2383|2377|2390.3|2384.3|2395|2389|2382.5|2376.5|570
1725541200000|2024-09-05 13:00:00|2390.5|2384.5|2399.3|2393.3|2399.8|2393.8|2389|2383|1170
1725544800000|2024-09-05 14:00:00|2399|2393|2399.8|2393.8|2412.9|2406.9|2396|2390|1221
1725548400000|2024-09-05 15:00:00|2400|2394|2384.8|2378.8|2400.5|2394.5|2377.8|2371.8|817
1725552000000|2024-09-05 16:00:00|2385|2379|2388.3|2382.3|2389|2383|2383.8|2377.8|155
1725555600000|2024-09-05 17:00:00|2388.5|2382.5|2386.5|2371.5|2388.5|2382.5|2381|2370.8|105
1725580800000|2024-09-06 00:00:00|2387.6|2381.6|2386.8|2379.3|2389|2383|2385|2379|157
1725584400000|2024-09-06 01:00:00|2386.5|2379|2385|2379|2391.5|2385.5|2380.5|2374.5|637
1725588000000|2024-09-06 02:00:00|2385.3|2379.3|2383.8|2377.8|2385.5|2379.5|2381|2375|502
1725591600000|2024-09-06 03:00:00|2384|2378|2381|2375|2384.5|2378.5|2379.8|2373.8|270
1725595200000|2024-09-06 04:00:00|2380.8|2374.8|2381.5|2375.5|2382|2376|2380.5|2374.5|40
1725598800000|2024-09-06 05:00:00|2381.3|2375.3|2386.3|2380.3|2386.5|2380.5|2378.3|2372.3|348
1725602400000|2024-09-06 06:00:00|2386.5|2380.5|2384.5|2378.5|2393|2387|2384.5|2378.5|952
1725606000000|2024-09-06 07:00:00|2385|2379|2390.8|2384.8|2391.3|2385.3|2379|2373|846
1725609600000|2024-09-06 08:00:00|2390.5|2384.5|2374.8|2368.8|2392|2386|2371.3|2365.3|644
1725613200000|2024-09-06 09:00:00|2374.5|2368.5|2379.5|2373.5|2380.5|2374.5|2372|2366|380
1725616800000|2024-09-06 10:00:00|2379.8|2373.8|2376.5|2370.5|2381.8|2375.8|2375.8|2369.8|316
1725620400000|2024-09-06 11:00:00|2376.8|2370.8|2389.5|2383.5|2390.5|2384.5|2376.8|2370.8|462
1725624000000|2024-09-06 12:00:00|2389.3|2383.3|2383.3|2377.3|2396.5|2390.5|2380.3|2374.3|1170
1725627600000|2024-09-06 13:00:00|2383.5|2377.5|2360.8|2354.8|2386.8|2380.8|2358|2352|1652
1725631200000|2024-09-06 14:00:00|2361|2355|2354.8|2348.8|2363.5|2357.5|2354|2348|1315
1725634800000|2024-09-06 15:00:00|2354.5|2348.5|2345.8|2339.8|2360.5|2354.5|2344|2338|1131
1725638400000|2024-09-06 16:00:00|2345.5|2339.5|2344.5|2338.5|2349.3|2343.3|2343.3|2337.3|347
1725642000000|2024-09-06 17:00:00|2344.3|2338.3|2347.8|2332.8|2348.5|2340.5|2343.3|2332.8|123
1725840000000|2024-09-09 00:00:00|2349.3|2334.3|2331.5|2324|2349.3|2341|2331.3|2324|259
1725843600000|2024-09-09 01:00:00|2331.3|2323.8|2334|2328|2346.3|2340.3|2330.5|2323|1169
1725847200000|2024-09-09 02:00:00|2333.8|2327.8|2334.5|2328.5|2342|2336|2333.5|2327.5|730
1725850800000|2024-09-09 03:00:00|2334.3|2328.3|2337.5|2331.5|2342.5|2336.5|2333.5|2327.5|292
1725854400000|2024-09-09 04:00:00|2337.3|2331.3|2346.3|2340.3|2347.3|2341.3|2337|2331|196
1725858000000|2024-09-09 05:00:00|2346|2340|2344.3|2338.3|2346|2340|2337|2331|442
1725861600000|2024-09-09 06:00:00|2344|2338|2344.3|2338.3|2352|2346|2343|2337|993
1725865200000|2024-09-09 07:00:00|2344|2338|2352.3|2346.3|2354.3|2348.3|2339.8|2333.8|931
1725868800000|2024-09-09 08:00:00|2352.5|2346.5|2335.3|2329.3|2356.1|2350.1|2335.3|2329.3|751
1725872400000|2024-09-09 09:00:00|2335.5|2329.5|2346.3|2340.3|2348.8|2342.8|2335.3|2329.3|472
1725876000000|2024-09-09 10:00:00|2346|2340|2342.5|2336.5|2348.3|2342.3|2337.3|2331.3|424
1725879600000|2024-09-09 11:00:00|2342.3|2336.3|2338.5|2332.5|2342.8|2336.8|2333.3|2327.3|399
1725883200000|2024-09-09 12:00:00|2338.8|2332.8|2336|2330|2339.3|2333.3|2333|2327|393
1725886800000|2024-09-09 13:00:00|2335.8|2329.8|2333.5|2327.5|2339.8|2333.8|2330|2324|973
1725890400000|2024-09-09 14:00:00|2333.8|2327.8|2339.3|2333.3|2345.5|2339.5|2332.8|2326.8|946
1725894000000|2024-09-09 15:00:00|2339.5|2333.5|2360.5|2354.5|2365.3|2359.3|2334.8|2328.8|1072
1725897600000|2024-09-09 16:00:00|2360.3|2354.3|2363.5|2357.5|2367.5|2361.5|2359.5|2353.5|298
1725901200000|2024-09-09 17:00:00|2363.3|2357.3|2370|2355|2370.8|2361|2363.3|2355|107
1725926400000|2024-09-10 00:00:00|2359.5|2353.5|2364|2356.5|2364.3|2358.3|2358|2352|202
1725930000000|2024-09-10 01:00:00|2363.8|2356.3|2358.3|2352.3|2367.3|2361.3|2357|2351|712
1725933600000|2024-09-10 02:00:00|2358.5|2352.5|2365.5|2359.5|2368.5|2362.5|2357.3|2351.3|625
1725937200000|2024-09-10 03:00:00|2365.3|2359.3|2371.5|2365.5|2375|2369|2365.3|2359.3|497
1725940800000|2024-09-10 04:00:00|2371.3|2365.3|2370.8|2364.8|2372|2366|2367.8|2361.8|134
1725944400000|2024-09-10 05:00:00|2370.5|2364.5|2366.5|2360.5|2372.8|2366.8|2363.3|2357.3|655
1725948000000|2024-09-10 06:00:00|2365.8|2359.8|2360.8|2354.8|2371.8|2365.8|2359|2353|851
1725951600000|2024-09-10 07:00:00|2360.5|2354.5|2353.8|2347.8|2362.8|2356.8|2352.3|2346.3|739
1725955200000|2024-09-10 08:00:00|2353.5|2347.5|2344.3|2338.3|2355.3|2349.3|2344|2338|525
1725958800000|2024-09-10 09:00:00|2344|2338|2341.5|2335.5|2344|2338|2340.3|2334.3|506
1725962400000|2024-09-10 10:00:00|2341.8|2335.8|2347.3|2341.3|2347.3|2341.3|2340.5|2334.5|423
1725966000000|2024-09-10 11:00:00|2347.5|2341.5|2346|2340|2350.5|2344.5|2344.3|2338.3|525
1725969600000|2024-09-10 12:00:00|2345.8|2339.8|2347.8|2341.8|2348.5|2342.5|2343.3|2337.3|401
1725973200000|2024-09-10 13:00:00|2347.5|2341.5|2338.5|2332.5|2351.8|2345.8|2338.3|2332.3|971
1725976800000|2024-09-10 14:00:00|2338.8|2332.8|2346.3|2340.3|2349.8|2343.8|2335.5|2329.5|1028
1725980400000|2024-09-10 15:00:00|2346.5|2340.5|2346.5|2340.5|2354.3|2348.3|2335.5|2329.5|1052
1725984000000|2024-09-10 16:00:00|2346.3|2340.3|2344.5|2338.5|2346.8|2340.8|2340|2334|279
1725987600000|2024-09-10 17:00:00|2344.8|2338.8|2350.8|2335.8|2350.8|2339.8|2342|2335|113
1726012800000|2024-09-11 00:00:00|2344|2338|2344.3|2336.8|2346.8|2340.8|2343.4|2336.5|168
1726016400000|2024-09-11 01:00:00|2344|2336.5|2352.5|2346.5|2352.8|2346.8|2340|2333|959
1726020000000|2024-09-11 02:00:00|2352.3|2346.3|2347.5|2341.5|2354.8|2348.8|2347.5|2341.5|632
1726023600000|2024-09-11 03:00:00|2347.8|2341.8|2353.8|2347.8|2354.3|2348.3|2343.5|2337.5|324
1726027200000|2024-09-11 04:00:00|2354|2348|2355|2349|2356|2350|2353|2347|131
1726030800000|2024-09-11 05:00:00|2354.8|2348.8|2359|2353|2361.5|2355.5|2354|2348|418
1726034400000|2024-09-11 06:00:00|2359.3|2353.3|2362.3|2356.3|2364|2358|2354|2348|651
1726038000000|2024-09-11 07:00:00|2362|2356|2369.3|2363.3|2372|2366|2357.8|2351.8|650
1726041600000|2024-09-11 08:00:00|2369|2363|2369.5|2363.5|2378|2372|2365.5|2359.5|702
1726045200000|2024-09-11 09:00:00|2369.3|2363.3|2365|2359|2370.3|2364.3|2364.3|2358.3|240
1726048800000|2024-09-11 10:00:00|2365.3|2359.3|2368.3|2362.3|2370.8|2364.8|2365.3|2359.3|273
1726052400000|2024-09-11 11:00:00|2368|2362|2369.8|2363.8|2375.8|2369.8|2367.3|2361.3|457
1726056000000|2024-09-11 12:00:00|2369.5|2363.5|2365.8|2359.8|2370.8|2364.8|2362|2356|884
1726059600000|2024-09-11 13:00:00|2366|2360|2369.8|2363.8|2371.3|2365.3|2361.8|2355.8|1305
1726063200000|2024-09-11 14:00:00|2369.5|2363.5|2363.5|2357.5|2370|2364|2357.8|2351.8|952
1726066800000|2024-09-11 15:00:00|2363.8|2357.8|2381|2375|2381|2375|2361.3|2355.3|824
1726070400000|2024-09-11 16:00:00|2380.8|2374.8|2381|2375|2382|2376|2377.5|2371.5|445
1726074000000|2024-09-11 17:00:00|2380.8|2374.8|2386|2371|2386|2376.3|2378.3|2370.8|99
1726099200000|2024-09-12 00:00:00|2381.8|2375.8|2390.5|2383|2391.5|2385.5|2381.8|2375.8|173
1726102800000|2024-09-12 01:00:00|2390.8|2383.3|2399.5|2393.5|2403|2397|2383.5|2376|1216
1726106400000|2024-09-12 02:00:00|2399.3|2393.3|2399|2393|2400|2394|2392.5|2386.5|752
1726110000000|2024-09-12 03:00:00|2399.3|2393.3|2402.5|2396.5|2402.8|2396.8|2398|2392|245
1726113600000|2024-09-12 04:00:00|2402.3|2396.3|2405.3|2399.3|2406|2400|2402|2396|64
1726117200000|2024-09-12 05:00:00|2405.5|2399.5|2406.5|2400.5|2409.5|2403|2403.5|2397.5|389
1726120800000|2024-09-12 06:00:00|2406.8|2400.8|2407.5|2401.5|2412.3|2406.3|2405.5|2399.5|713
1726124400000|2024-09-12 07:00:00|2407.3|2401.3|2418|2412|2421|2415|2407.3|2401.3|870
1726128000000|2024-09-12 08:00:00|2417.8|2411.8|2417.3|2411.3|2430.5|2424.5|2414.5|2408.5|835
1726131600000|2024-09-12 09:00:00|2417.5|2411.5|2414.8|2408.8|2418|2412|2411.3|2405.3|290
1726135200000|2024-09-12 10:00:00|2414.5|2408.5|2416.8|2410.8|2423.8|2417.8|2414|2408|248
1726138800000|2024-09-12 11:00:00|2416.5|2410.5|2413|2407|2424.5|2418.5|2412.5|2406.5|471
1726142400000|2024-09-12 12:00:00|2412.8|2406.8|2415|2409|2420.3|2414.3|2412.3|2406.3|568
1726146000000|2024-09-12 13:00:00|2415.3|2409.3|2409.3|2403.3|2417.8|2411.8|2405.8|2399.8|1413
1726149600000|2024-09-12 14:00:00|2409|2403|2413|2407|2413.5|2407.5|2407.8|2401.8|803
1726153200000|2024-09-12 15:00:00|2413.3|2407.3|2415.3|2409.3|2422.8|2416.8|2410.3|2404.3|521
1726156800000|2024-09-12 16:00:00|2415.5|2409.5|2414.3|2408.3|2416.3|2410.3|2412.5|2406.5|165
1726160400000|2024-09-12 17:00:00|2414.5|2408.5|2420|2405|2420|2411.5|2413.8|2404|132
1726185600000|2024-09-13 00:00:00|2419.4|2413.4|2428.5|2421|2429.5|2422.8|2419.4|2413.4|150
1726189200000|2024-09-13 01:00:00|2428.8|2421.3|2426|2420|2430.5|2423.3|2420.8|2413.3|1118
1726192800000|2024-09-13 02:00:00|2426.3|2420.3|2431|2425|2435.8|2429.8|2424.8|2418.8|457
1726196400000|2024-09-13 03:00:00|2431.3|2425.3|2431.3|2425.3|2433.5|2427.5|2427.8|2421.8|249
1726200000000|2024-09-13 04:00:00|2431.5|2425.5|2429|2423|2431.8|2425.8|2429|2423|47
1726203600000|2024-09-13 05:00:00|2429.3|2423.3|2426|2420|2431.3|2424.5|2425.8|2419.8|338
1726207200000|2024-09-13 06:00:00|2425.8|2419.8|2431|2425|2431.3|2425.3|2419.5|2413.5|762
1726210800000|2024-09-13 07:00:00|2431.5|2425.5|2439.5|2433.5|2440.8|2434.8|2430.3|2424.3|632
1726214400000|2024-09-13 08:00:00|2439.8|2433.8|2433.3|2427.3|2440.8|2434.8|2424.1|2418.1|753
1726218000000|2024-09-13 09:00:00|2433.5|2427.5|2431|2425|2437.8|2431.8|2430.8|2424.8|275
1726221600000|2024-09-13 10:00:00|2431.3|2425.3|2431.8|2425.8|2434.3|2428.3|2429.8|2423.8|271
1726225200000|2024-09-13 11:00:00|2432|2426|2425.5|2419.5|2432|2426|2422.5|2416.5|318
1726228800000|2024-09-13 12:00:00|2425.8|2419.8|2432|2426|2433|2427|2425.5|2419.5|475
1726232400000|2024-09-13 13:00:00|2432.3|2426.3|2452|2446|2453.5|2447.5|2432.3|2426.3|762
1726236000000|2024-09-13 14:00:00|2452.3|2446.3|2451.8|2445.8|2457|2451|2447.8|2441.8|833
1726239600000|2024-09-13 15:00:00|2452|2446|2482.5|2476.5|2484.5|2478.5|2451.3|2445.3|1025
1726243200000|2024-09-13 16:00:00|2483|2477|2481.5|2475.5|2490.5|2484.5|2480.8|2474.8|353
1726246800000|2024-09-13 17:00:00|2481.8|2475.8|2481.5|2466.5|2484|2476|2474.3|2466.5|142
1726444800000|2024-09-16 00:00:00|2474.1|2468.1|2470.5|2464.5|2474.5|2468.5|2470|2464|120
1726448400000|2024-09-16 01:00:00|2470.3|2464.3|2477.5|2471.5|2477.8|2471.8|2470|2464|162
1726452000000|2024-09-16 02:00:00|2477.8|2471.8|2490.8|2484.8|2491|2485|2477.3|2471.3|201
1726455600000|2024-09-16 03:00:00|2490.3|2484.3|2495.8|2489.8|2496.5|2490.5|2490|2484|110
1726459200000|2024-09-16 04:00:00|2496|2490|2492.5|2486.5|2498.3|2492.3|2492.5|2486.5|114
1726462800000|2024-09-16 05:00:00|2492.8|2486.8|2495.3|2489.3|2497.8|2491.8|2492.5|2486.5|155
1726466400000|2024-09-16 06:00:00|2495|2489|2502.1|2496.1|2502.1|2496.1|2493|2487|417
1726470000000|2024-09-16 07:00:00|2502.6|2496.6|2494.8|2488.8|2509.8|2503.8|2490|2484|1082
1726473600000|2024-09-16 08:00:00|2495|2489|2515.3|2509.3|2515.8|2509.8|2490|2484|685
1726477200000|2024-09-16 09:00:00|2515|2509|2517.8|2511.8|2523.3|2517.3|2512.8|2506.8|641
1726480800000|2024-09-16 10:00:00|2518|2512|2524.3|2518.3|2525.8|2519.8|2512.8|2506.8|575
1726484400000|2024-09-16 11:00:00|2524|2518|2526.6|2520.6|2537.3|2531.3|2522.6|2516.6|738
1726488000000|2024-09-16 12:00:00|2526.9|2520.9|2532.8|2526.8|2534.5|2528.5|2517.3|2511.3|698
1726491600000|2024-09-16 13:00:00|2533|2527|2541.3|2535.3|2541.3|2535.3|2528.5|2522.5|738
1726495200000|2024-09-16 14:00:00|2541.5|2535.5|2528.3|2522.3|2547.8|2541.8|2525.8|2519.8|1028
1726498800000|2024-09-16 15:00:00|2528|2522|2520.3|2514.3|2536.5|2530.5|2518.5|2512.5|1140
1726502400000|2024-09-16 16:00:00|2520.5|2514.5|2517.8|2511.8|2523|2517|2515.5|2509.5|245
1726506000000|2024-09-16 17:00:00|2518|2512|2524.3|2509.3|2526|2515.8|2517.8|2509.3|90
1726531200000|2024-09-17 00:00:00|2524.5|2518.5|2515.5|2509.5|2527.1|2521.1|2515.5|2509.5|116
1726534800000|2024-09-17 01:00:00|2515.8|2509.8|2528|2522|2528.8|2522.8|2515.8|2509.8|203
1726538400000|2024-09-17 02:00:00|2527.8|2521.8|2531.3|2525.3|2534|2528|2527.3|2521.3|254
1726542000000|2024-09-17 03:00:00|2530.8|2524.8|2528|2522|2531.5|2525.5|2528|2522|135
1726545600000|2024-09-17 04:00:00|2528.3|2522.3|2527.8|2521.8|2528.8|2522.8|2525.3|2519.3|131
1726549200000|2024-09-17 05:00:00|2528|2522|2526.5|2520.5|2529.8|2523.8|2525.8|2519.8|140
1726552800000|2024-09-17 06:00:00|2526.3|2520.3|2538.3|2532.3|2538.5|2532.5|2525|2519|300
1726556400000|2024-09-17 07:00:00|2538.5|2532.5|2536|2530|2542.6|2536.6|2534|2528|588
1726560000000|2024-09-17 08:00:00|2535.8|2529.8|2536.5|2530.5|2537.8|2531.8|2529|2523|893
1726563600000|2024-09-17 09:00:00|2536.3|2530.3|2532.8|2526.8|2536.3|2530.3|2529.3|2523.3|402
1726567200000|2024-09-17 10:00:00|2533|2527|2534.5|2528.5|2536.8|2530.8|2531|2525|333
1726570800000|2024-09-17 11:00:00|2534.8|2528.8|2523.6|2517.6|2535.5|2529.5|2521.9|2515.9|634
1726574400000|2024-09-17 12:00:00|2523.4|2517.4|2518.8|2512.8|2527.8|2521.8|2508.8|2502.8|864
1726578000000|2024-09-17 13:00:00|2518.5|2512.5|2519.3|2513.3|2519.8|2513.8|2511|2505|841
1726581600000|2024-09-17 14:00:00|2519.5|2513.5|2526|2520|2526.3|2520.3|2510.3|2504.3|958
1726585200000|2024-09-17 15:00:00|2526.3|2520.3|2517.5|2511.5|2529.8|2523.8|2516|2510|956
1726588800000|2024-09-17 16:00:00|2517.3|2511.3|2510.8|2504.8|2518.5|2512.5|2510.5|2504.5|267
1726592400000|2024-09-17 17:00:00|2511.3|2505.3|2515|2500|2515.5|2508.8|2509.5|2499.8|154
1726617600000|2024-09-18 00:00:00|2509.9|2503.9|2503.6|2497.6|2510|2504|2501.9|2495.9|231
1726621200000|2024-09-18 01:00:00|2503.9|2497.9|2497.5|2491.5|2515.6|2509.6|2491|2485|1808
1726624800000|2024-09-18 02:00:00|2497.8|2491.8|2497.3|2491.3|2498|2492|2490.5|2484.5|642
1726628400000|2024-09-18 03:00:00|2497.5|2491.5|2496.5|2490.5|2500|2494|2491.3|2485.3|345
1726632000000|2024-09-18 04:00:00|2496.8|2490.8|2497|2491|2499.8|2493.8|2494.5|2488.5|117
1726635600000|2024-09-18 05:00:00|2496.8|2490.8|2498|2492|2498|2492|2490.5|2484.5|392
1726639200000|2024-09-18 06:00:00|2498.3|2492.3|2501.5|2495.5|2501.8|2495.8|2488|2482|717
1726642800000|2024-09-18 07:00:00|2502|2496|2530.5|2524.5|2532.5|2526.5|2501.1|2495.1|1099
1726646400000|2024-09-18 08:00:00|2530.3|2524.3|2533.8|2527.8|2538|2532|2525|2519|693
1726650000000|2024-09-18 09:00:00|2534|2528|2538.3|2532.3|2540.3|2534.3|2529.3|2523.3|624
1726653600000|2024-09-18 10:00:00|2538.5|2532.5|2539.3|2533.3|2542.3|2536.3|2536|2530|413
1726657200000|2024-09-18 11:00:00|2539.5|2533.5|2532|2526|2541|2535|2530.3|2524.3|441
1726660800000|2024-09-18 12:00:00|2532.3|2526.3|2531.5|2525.5|2536|2530|2529.3|2523.3|438
1726664400000|2024-09-18 13:00:00|2531.8|2525.8|2532.5|2526.5|2539.3|2533.3|2526|2520|1113
1726668000000|2024-09-18 14:00:00|2532.8|2526.8|2541.3|2535.3|2541.3|2535.3|2526.5|2520.5|915
1726671600000|2024-09-18 15:00:00|2541.5|2535.5|2536|2530|2545|2539|2527.5|2521.5|983
1726675200000|2024-09-18 16:00:00|2536.3|2530.3|2528.8|2522.8|2538|2532|2528.5|2522.5|182
1726678800000|2024-09-18 17:00:00|2528.5|2522.5|2529.8|2514.8|2531.8|2524|2525|2514.8|156
1726704000000|2024-09-19 00:00:00|2521.8|2515.8|2519.5|2512|2528.5|2522.5|2519.3|2511.8|252
1726707600000|2024-09-19 01:00:00|2519.8|2512.3|2514.3|2508.3|2523.3|2515.9|2509.3|2503.3|1001
1726711200000|2024-09-19 02:00:00|2514.5|2508.5|2531.8|2525.8|2535.5|2529.5|2513|2507|789
1726714800000|2024-09-19 03:00:00|2532|2526|2535.3|2529.3|2535.3|2529.3|2528.3|2522.3|362
1726718400000|2024-09-19 04:00:00|2535.5|2529.5|2537.3|2531.3|2537.5|2531.5|2533.8|2527.8|148
1726722000000|2024-09-19 05:00:00|2537|2531|2548.5|2542.5|2549|2543|2536.3|2530.3|685
1726725600000|2024-09-19 06:00:00|2548.8|2542.8|2562.5|2556.5|2567.8|2561.8|2548.5|2542.5|1059
1726729200000|2024-09-19 07:00:00|2562.3|2556.3|2557.5|2551.5|2565.8|2559.8|2547|2541|984
1726732800000|2024-09-19 08:00:00|2557.3|2551.3|2560.3|2554.3|2562.5|2556.5|2555.5|2549.5|630
1726736400000|2024-09-19 09:00:00|2560.5|2554.5|2549.8|2543.8|2561.8|2555.8|2549.3|2543.3|477
1726740000000|2024-09-19 10:00:00|2550|2544|2546.8|2540.8|2550.5|2544.5|2541.8|2535.8|428
1726743600000|2024-09-19 11:00:00|2547|2541|2541.3|2535.3|2547|2541|2538|2532|388
1726747200000|2024-09-19 12:00:00|2541.5|2535.5|2544.8|2538.8|2549.3|2543.3|2540.3|2534.3|579
1726750800000|2024-09-19 13:00:00|2544.5|2538.5|2539.3|2533.3|2544.5|2538.5|2533.5|2527.5|1257
1726754400000|2024-09-19 14:00:00|2539|2533|2538.8|2532.8|2541.5|2535.5|2526.8|2520.8|1239
1726758000000|2024-09-19 15:00:00|2539|2533|2542.8|2536.8|2544.5|2538.5|2533.8|2527.8|822
1726761600000|2024-09-19 16:00:00|2542.5|2536.5|2541|2533.5|2543.3|2537.3|2539|2532.3|147
1726765200000|2024-09-19 17:00:00|2540.8|2533.3|2547.5|2532.5|2547.8|2536.8|2540|2531.8|102
1726790400000|2024-09-20 00:00:00|2546.3|2531.3|2547|2532|2548.3|2533.3|2544.5|2529.5|71
1726794000000|2024-09-20 01:00:00|2546.5|2531.5|2542.5|2527.5|2548|2533|2537.8|2522.8|221
1726797600000|2024-09-20 02:00:00|2542|2527|2544.5|2529.5|2548.3|2533.3|2541|2526|124
1726801200000|2024-09-20 03:00:00|2544.8|2529.8|2551.3|2536.3|2553.5|2538.5|2544.8|2529.8|72
1726804800000|2024-09-20 04:00:00|2551|2536|2551|2536|2552|2537|2550|2535|28
1726808400000|2024-09-20 05:00:00|2551.5|2536.5|2550.5|2535.5|2551.5|2536.5|2545.3|2530.3|96
1726812000000|2024-09-20 06:00:00|2551|2536|2549.5|2543.5|2554.3|2547.3|2543.8|2535.5|485
1726815600000|2024-09-20 07:00:00|2550.5|2544.5|2535|2529|2553.5|2547.5|2531.3|2525.3|973
1726819200000|2024-09-20 08:00:00|2534.3|2528.3|2528.3|2522.3|2536|2530|2524.5|2518.5|604
1726822800000|2024-09-20 09:00:00|2528|2522|2522.5|2516.5|2531.3|2525.3|2520.3|2514.3|415
1726826400000|2024-09-20 10:00:00|2522.8|2516.8|2519.5|2513.5|2525.5|2519.5|2519.3|2513.3|344
1726830000000|2024-09-20 11:00:00|2519.8|2513.8|2508.5|2502.5|2521.8|2515.8|2505.5|2499.5|573
1726833600000|2024-09-20 12:00:00|2508.3|2502.3|2510.8|2504.8|2518.8|2512.8|2505.5|2499.5|690
1726837200000|2024-09-20 13:00:00|2511|2505|2485.3|2479.3|2511.8|2505.8|2485.3|2479.3|1509
1726840800000|2024-09-20 14:00:00|2485|2479|2493.8|2487.8|2498|2492|2481.3|2475.3|1409
1726844400000|2024-09-20 15:00:00|2494.3|2488.3|2489.5|2483.5|2496.3|2490.3|2481.3|2475.3|966
1726848000000|2024-09-20 16:00:00|2489.8|2483.8|2492.3|2484.8|2492.8|2485.8|2484.8|2478.8|265
1726851600000|2024-09-20 17:00:00|2492.5|2485|2494|2479|2497.3|2488.4|2488.9|2479|140
1727049600000|2024-09-23 00:00:00|2487.5|2481.5|2483.3|2475.8|2487.8|2481.8|2481.5|2475.5|138
1727053200000|2024-09-23 01:00:00|2483|2475.5|2482|2476|2489|2483|2477|2471|1391
1727056800000|2024-09-23 02:00:00|2482.3|2476.3|2476.5|2470.5|2482.5|2476.5|2471.3|2465.3|791
1727060400000|2024-09-23 03:00:00|2476.3|2470.3|2472.3|2466.3|2479.3|2473.3|2472.3|2466.3|357
1727064000000|2024-09-23 04:00:00|2472.5|2466.5|2474.5|2468.5|2476|2470|2472|2466|83
1727067600000|2024-09-23 05:00:00|2474.3|2468.3|2471.5|2465.5|2479.5|2473.5|2471|2465|375
1727071200000|2024-09-23 06:00:00|2471.3|2465.3|2468.5|2462.5|2473|2467|2463.8|2457.8|683
1727074800000|2024-09-23 07:00:00|2468.3|2462.3|2471.6|2465.6|2479.9|2473.9|2459.8|2453.8|1195
1727078400000|2024-09-23 08:00:00|2471.4|2465.4|2464.6|2458.6|2472.1|2466.1|2461.1|2455.1|666
1727082000000|2024-09-23 09:00:00|2464.9|2458.9|2469.4|2463.4|2472.1|2466.1|2463.6|2457.6|405
1727085600000|2024-09-23 10:00:00|2469.6|2463.6|2473.4|2467.4|2477.9|2471.9|2469.6|2463.6|412
1727089200000|2024-09-23 11:00:00|2473.6|2467.6|2477.4|2471.4|2481.1|2475.1|2470.9|2464.9|407
1727092800000|2024-09-23 12:00:00|2477.6|2471.6|2481.9|2475.9|2486.1|2480.1|2476.1|2470.1|418
1727096400000|2024-09-23 13:00:00|2482.1|2476.1|2492.6|2486.6|2499.1|2493.1|2481.9|2475.9|1023
1727100000000|2024-09-23 14:00:00|2492.4|2486.4|2499.9|2493.9|2502.6|2496.6|2489.4|2483.4|1105
1727103600000|2024-09-23 15:00:00|2499.6|2493.6|2490.6|2484.6|2502.1|2496.1|2490.6|2484.6|856
1727107200000|2024-09-23 16:00:00|2490.4|2484.4|2492.5|2486.5|2493.3|2487.3|2484.6|2478.6|269
1727110800000|2024-09-23 17:00:00|2492.1|2486.1|2494.5|2479.5|2495.8|2486.4|2489.9|2479.3|102
1727136000000|2024-09-24 00:00:00|2489.8|2483.8|2491|2485|2492.4|2486.4|2485.6|2479.6|147
1727139600000|2024-09-24 01:00:00|2490.8|2484.8|2498.9|2492.9|2505.6|2499.6|2489.1|2483.1|931
1727143200000|2024-09-24 02:00:00|2499.1|2493.1|2515.4|2509.4|2515.4|2509.4|2496.9|2490.9|550
1727146800000|2024-09-24 03:00:00|2515.6|2509.6|2521.9|2515.9|2522.1|2516.1|2514.6|2508.6|241
1727150400000|2024-09-24 04:00:00|2521.6|2515.6|2525.9|2519.9|2526.6|2520.6|2520.6|2514.6|200
1727154000000|2024-09-24 05:00:00|2525.4|2519.4|2521.6|2515.6|2529.6|2523.6|2521.6|2515.6|455
1727157600000|2024-09-24 06:00:00|2521.9|2515.9|2522.8|2516.8|2526.6|2520.6|2519.4|2513.4|464
1727161200000|2024-09-24 07:00:00|2523|2517|2531.1|2525.1|2532.6|2526.6|2520.6|2514.6|637
1727164800000|2024-09-24 08:00:00|2530.9|2524.9|2548.6|2542.6|2550.1|2544.1|2529.1|2523.1|579
1727168400000|2024-09-24 09:00:00|2548.4|2542.4|2552.3|2546.3|2556.6|2550.6|2547.6|2541.6|563
1727172000000|2024-09-24 10:00:00|2552|2546|2558.3|2552.3|2565.6|2559.6|2551.5|2545.5|559
1727175600000|2024-09-24 11:00:00|2558.5|2552.5|2563|2557|2564.3|2558.3|2554.8|2548.8|717
1727179200000|2024-09-24 12:00:00|2562.8|2556.8|2558|2552|2563.5|2557.5|2554|2548|655
1727182800000|2024-09-24 13:00:00|2558.3|2552.3|2563|2557|2563|2557|2555.5|2549.5|828
1727186400000|2024-09-24 14:00:00|2562.8|2556.8|2566.8|2560.8|2569.5|2563.5|2559.3|2553.3|976
1727190000000|2024-09-24 15:00:00|2566.5|2560.5|2557|2551|2571|2565|2554.8|2548.8|846
1727193600000|2024-09-24 16:00:00|2556.8|2550.8|2554.5|2548.5|2557.8|2551.8|2549.3|2543.3|239
1727197200000|2024-09-24 17:00:00|2554.3|2548.3|2560.8|2545.8|2562|2551.3|2552.8|2544.5|89
1727222400000|2024-09-25 00:00:00|2558.3|2552.3|2562.8|2556.8|2566.3|2560.3|2557.4|2551.4|219
1727226000000|2024-09-25 01:00:00|2563|2557|2570.5|2564.5|2583|2577|2560.5|2554.5|1542
1727229600000|2024-09-25 02:00:00|2570.3|2564.3|2571.5|2565.5|2577|2571|2559.5|2553.5|635
1727233200000|2024-09-25 03:00:00|2571.3|2565.3|2566.5|2560.5|2571.3|2565.3|2563.3|2557.3|341
1727236800000|2024-09-25 04:00:00|2566.8|2560.8|2564.8|2558.8|2566.8|2560.8|2562.3|2556.3|115
1727240400000|2024-09-25 05:00:00|2564.5|2558.5|2551.8|2545.8|2564.5|2558.5|2546.5|2540.5|567
1727244000000|2024-09-25 06:00:00|2551.5|2545.5|2563|2557|2564|2558|2550.3|2544.3|1013
1727247600000|2024-09-25 07:00:00|2563.5|2557.5|2555.3|2549.3|2563.5|2557.5|2542.3|2536.3|939
1727251200000|2024-09-25 08:00:00|2555.5|2549.5|2542.8|2536.8|2555.5|2549.5|2536.5|2530.5|869
1727254800000|2024-09-25 09:00:00|2543|2537|2525.4|2519.4|2543.3|2537.3|2523.4|2517.4|584
1727258400000|2024-09-25 10:00:00|2525.1|2519.1|2536.4|2530.4|2537.1|2531.1|2519.1|2513.1|519
1727262000000|2024-09-25 11:00:00|2536.6|2530.6|2532.4|2526.4|2538.9|2532.9|2529.1|2523.1|619
1727265600000|2024-09-25 12:00:00|2532.6|2526.6|2545.9|2539.9|2546.4|2540.4|2532.4|2526.4|576
1727269200000|2024-09-25 13:00:00|2545.6|2539.6|2550.4|2544.4|2553.1|2547.1|2544.1|2538.1|1071
1727272800000|2024-09-25 14:00:00|2550.6|2544.6|2542.6|2536.6|2552.9|2546.9|2540.4|2534.4|1198
1727276400000|2024-09-25 15:00:00|2542.9|2536.9|2538.9|2532.9|2546.4|2540.4|2535.4|2529.4|998
1727280000000|2024-09-25 16:00:00|2539.1|2533.1|2540.3|2534.3|2545.9|2539.9|2537.1|2531.1|270
1727283600000|2024-09-25 17:00:00|2540.5|2534.5|2547.5|2532.5|2549|2538.9|2539|2532.3|237
1727308800000|2024-09-26 00:00:00|2537.3|2531.3|2540.5|2534.5|2541.6|2535.6|2536.5|2530.5|91
1727312400000|2024-09-26 01:00:00|2540.3|2534.3|2548.9|2542.9|2550.4|2544.4|2539.6|2533.6|817
1727316000000|2024-09-26 02:00:00|2548.6|2542.6|2538.6|2532.6|2549.1|2543.1|2536.9|2530.9|672
1727319600000|2024-09-26 03:00:00|2538.9|2532.9|2537.9|2531.9|2540.4|2534.4|2535.6|2529.6|362
1727323200000|2024-09-26 04:00:00|2538.1|2532.1|2536.9|2530.9|2539.9|2533.9|2535.9|2529.9|109
1727326800000|2024-09-26 05:00:00|2537.1|2531.1|2553.6|2547.6|2553.6|2547.6|2537.1|2531.1|763
1727330400000|2024-09-26 06:00:00|2553.4|2547.4|2558|2552|2558.4|2552.4|2550.9|2544.9|768
1727334000000|2024-09-26 07:00:00|2557.8|2551.8|2560.1|2554.1|2560.9|2554.9|2549.4|2543.4|677
1727337600000|2024-09-26 08:00:00|2559.9|2553.9|2568.6|2562.6|2572.4|2566.4|2558.1|2552.1|546
1727341200000|2024-09-26 09:00:00|2568.9|2562.9|2581.4|2575.4|2587.4|2581.4|2562.6|2556.6|696
1727344800000|2024-09-26 10:00:00|2581.6|2575.6|2582.6|2576.6|2586.1|2580.1|2579.4|2573.4|579
1727348400000|2024-09-26 11:00:00|2582.4|2576.4|2582.4|2576.4|2587.9|2581.9|2576.9|2570.9|724
1727352000000|2024-09-26 12:00:00|2582.6|2576.6|2597.9|2591.9|2597.9|2591.9|2579.9|2573.9|861
1727355600000|2024-09-26 13:00:00|2597.6|2591.6|2599|2593|2600.9|2594.9|2579.6|2573.6|2021
1727359200000|2024-09-26 14:00:00|2599.3|2593.3|2601.3|2595.3|2610.3|2604.3|2593.3|2587.3|1354
1727362800000|2024-09-26 15:00:00|2601|2595|2619.8|2613.8|2620.5|2614.5|2596.3|2590.3|1141
1727366400000|2024-09-26 16:00:00|2620|2614|2619.8|2613.8|2620.3|2614.3|2613.8|2607.8|255
1727370000000|2024-09-26 17:00:00|2619.5|2613.5|2627|2612|2627|2617|2616.5|2610.3|200
1727395200000|2024-09-27 00:00:00|2618.8|2612.8|2626.8|2617.8|2631.5|2625.5|2617.5|2611.5|280
1727398800000|2024-09-27 01:00:00|2627|2618|2634.5|2628.5|2659.3|2650.5|2620.5|2612.5|1450
1727402400000|2024-09-27 02:00:00|2634.8|2628.8|2627.8|2621.8|2635.5|2629.5|2623.5|2617.5|755
1727406000000|2024-09-27 03:00:00|2627.5|2621.5|2636.3|2630.3|2643|2637|2627|2621|516
1727409600000|2024-09-27 04:00:00|2636|2630|2644.5|2638.5|2645.3|2639.3|2634.3|2628.3|148
1727413200000|2024-09-27 05:00:00|2644.8|2638.8|2638|2632|2661.8|2655.8|2631.5|2625.5|1084
1727416800000|2024-09-27 06:00:00|2638.3|2632.3|2645.3|2639.3|2655|2649|2638.3|2632.3|1101
1727420400000|2024-09-27 07:00:00|2646|2640|2651|2645|2655.3|2649.3|2629.8|2623.8|1258
1727424000000|2024-09-27 08:00:00|2650.8|2644.8|2651.3|2645.3|2661.8|2655.8|2646.8|2640.8|856
1727427600000|2024-09-27 09:00:00|2651|2645|2643|2637|2652.3|2646.3|2636.3|2630.3|656
1727431200000|2024-09-27 10:00:00|2643.3|2637.3|2637.8|2631.8|2645.8|2639.8|2635.8|2629.8|493
1727434800000|2024-09-27 11:00:00|2638|2632|2630.8|2624.8|2644.3|2638.3|2629.3|2623.3|690
1727438400000|2024-09-27 12:00:00|2631|2625|2631.5|2625.5|2635.8|2629.8|2618.3|2612.3|919
1727442000000|2024-09-27 13:00:00|2631.3|2625.3|2641.5|2635.5|2642.5|2636.5|2623.5|2617.5|1222
1727445600000|2024-09-27 14:00:00|2641.8|2635.8|2648.3|2642.3|2653|2647|2640.3|2634.3|955
1727449200000|2024-09-27 15:00:00|2648|2642|2640|2634|2651.3|2645.3|2640|2634|1033
1727452800000|2024-09-27 16:00:00|2639.8|2633.8|2637.9|2631.9|2641.3|2635.3|2635.8|2629.8|384
1727456400000|2024-09-27 17:00:00|2637.6|2631.6|2641|2626|2642|2634.1|2633.9|2626|205
1727654400000|2024-09-30 00:00:00|2639|2633|2647.3|2638.3|2652.8|2646.8|2637.3|2631.3|464
1727658000000|2024-09-30 01:00:00|2647.8|2638.8|2647.5|2641.5|2656.8|2650.8|2640.8|2634.8|1930
1727661600000|2024-09-30 02:00:00|2647.3|2641.3|2651.5|2645.5|2653|2647|2641.3|2635.3|1171
1727665200000|2024-09-30 03:00:00|2651.3|2645.3|2652|2646|2655.5|2648.3|2645.8|2639.8|469
1727668800000|2024-09-30 04:00:00|2652.3|2646.3|2653.3|2647.3|2654.5|2648.5|2650|2644|182
1727672400000|2024-09-30 05:00:00|2653.5|2647.5|2656.3|2650.3|2656.8|2650.8|2649.5|2642.5|592
1727676000000|2024-09-30 06:00:00|2656.8|2650.8|2651.8|2645.8|2656.8|2650.8|2639.8|2633.8|989
1727679600000|2024-09-30 07:00:00|2652.3|2646.3|2633.3|2627.3|2655.5|2649.5|2632|2626|1008
1727683200000|2024-09-30 08:00:00|2633.5|2627.5|2602.8|2596.8|2636|2630|2600.5|2594.5|1363
1727686800000|2024-09-30 09:00:00|2602.5|2596.5|2605.3|2599.3|2621.8|2615.8|2602|2596|905
1727690400000|2024-09-30 10:00:00|2605.5|2599.5|2592.5|2586.5|2609.8|2603.8|2588.3|2582.3|1018
1727694000000|2024-09-30 11:00:00|2592.3|2586.3|2620|2614|2621|2615|2589.3|2583.3|1018
1727697600000|2024-09-30 12:00:00|2619.3|2613.3|2614.8|2608.8|2624|2618|2613.3|2607.3|874
1727701200000|2024-09-30 13:00:00|2614.5|2608.5|2615.3|2609.3|2620.5|2614.5|2604.3|2598.3|1359
1727704800000|2024-09-30 14:00:00|2614.8|2608.8|2613.3|2607.3|2615.5|2609.5|2606|2600|1159
1727708400000|2024-09-30 15:00:00|2613|2607|2607.8|2601.8|2621.3|2615.3|2605.5|2599.5|972
1727712000000|2024-09-30 16:00:00|2608|2602|2607.4|2601.4|2612.3|2606.3|2605.1|2599.1|371
1727715600000|2024-09-30 17:00:00|2607.1|2601.1|2616.5|2601.5|2616.5|2605.4|2605.4|2599.4|187
1727740800000|2024-10-01 00:00:00|2600.8|2594.8|2607|2601|2607.8|2601.8|2599|2593|219
1727744400000|2024-10-01 01:00:00|2607.3|2601.3|2617|2611|2620.8|2614.8|2605.8|2599.8|330
1727748000000|2024-10-01 02:00:00|2617.3|2611.3|2620.5|2614.5|2620.8|2614.8|2610.8|2604.8|190
1727751600000|2024-10-01 03:00:00|2620.3|2614.3|2621.5|2615.5|2623.3|2617.3|2617.5|2611.5|223
1727755200000|2024-10-01 04:00:00|2621.3|2615.3|2623.5|2617.5|2624|2618|2620.8|2614.8|114
1727758800000|2024-10-01 05:00:00|2623.8|2617.8|2619.5|2613.5|2628.5|2622.5|2619|2613|257
1727762400000|2024-10-01 06:00:00|2619.3|2613.3|2625.8|2619.8|2628.5|2622.5|2615.5|2609.5|561
1727766000000|2024-10-01 07:00:00|2626|2620|2628|2622|2629.5|2623.5|2618|2612|1136
1727769600000|2024-10-01 08:00:00|2628.3|2622.3|2640|2634|2640.8|2634.8|2626.5|2620.5|807
1727773200000|2024-10-01 09:00:00|2639.8|2633.8|2639.8|2633.8|2644.5|2638.5|2634.8|2628.8|493
1727776800000|2024-10-01 10:00:00|2639.5|2633.5|2641.5|2635.5|2644.3|2638.3|2635.3|2629.3|582
1727780400000|2024-10-01 11:00:00|2641.3|2635.3|2635.8|2629.8|2642.8|2636.8|2631.8|2625.8|683
1727784000000|2024-10-01 12:00:00|2636|2630|2650.8|2644.8|2651.8|2645.8|2634.5|2628.5|696
1727787600000|2024-10-01 13:00:00|2650.5|2644.5|2651|2645|2652.5|2646.5|2642.3|2636.3|1058
1727791200000|2024-10-01 14:00:00|2650.8|2644.8|2634.3|2628.3|2654.8|2648.8|2627.5|2621.5|1652
1727794800000|2024-10-01 15:00:00|2634.5|2628.5|2652.5|2646.5|2654.8|2648.8|2622.8|2616.8|1428
1727798400000|2024-10-01 16:00:00|2652.8|2646.8|2648.4|2642.4|2652.8|2646.8|2646.8|2640.8|245
1727802000000|2024-10-01 17:00:00|2648.1|2642.1|2640.5|2625.5|2648.6|2642.6|2635.9|2623.8|276
1727827200000|2024-10-02 00:00:00|2639.3|2633.3|2645.5|2639.5|2647.3|2641.3|2638|2632|224
1727830800000|2024-10-02 01:00:00|2645.8|2639.8|2655|2649|2656.8|2650.8|2645.8|2639.8|371
1727834400000|2024-10-02 02:00:00|2654.8|2648.8|2656.8|2650.8|2657.3|2651.3|2654|2648|275
1727838000000|2024-10-02 03:00:00|2657|2651|2652.8|2646.8|2662|2656|2651.3|2645.3|257
1727841600000|2024-10-02 04:00:00|2652.5|2646.5|2646.3|2640.3|2653.3|2647.3|2645.5|2639.5|180
1727845200000|2024-10-02 05:00:00|2646|2640|2641|2635|2647.8|2641.8|2636.5|2630.5|366
1727848800000|2024-10-02 06:00:00|2641.3|2635.3|2656.8|2650.8|2656.8|2650.8|2639|2633|536
1727852400000|2024-10-02 07:00:00|2657.5|2651.5|2659|2653|2662.3|2656.3|2652.5|2646.5|650
1727856000000|2024-10-02 08:00:00|2659.3|2653.3|2657|2651|2661|2655|2647|2641|705
1727859600000|2024-10-02 09:00:00|2657.3|2651.3|2646.3|2640.3|2659.8|2653.8|2645|2639|459
1727863200000|2024-10-02 10:00:00|2646|2640|2646.5|2640.5|2655|2649|2644.8|2638.8|371
1727866800000|2024-10-02 11:00:00|2646.8|2640.8|2642.5|2636.5|2651.8|2645.8|2640.8|2634.8|629
1727870400000|2024-10-02 12:00:00|2642.3|2636.3|2665.8|2659.8|2668.3|2662.3|2640|2634|870
1727874000000|2024-10-02 13:00:00|2666|2660|2671.8|2665.8|2672|2666|2661.3|2655.3|881
1727877600000|2024-10-02 14:00:00|2672|2666|2672|2666|2679.8|2673.8|2665.3|2659.3|1106
1727881200000|2024-10-02 15:00:00|2672.3|2666.3|2687|2681|2688.5|2682.5|2670.5|2664.5|905
1727884800000|2024-10-02 16:00:00|2687.3|2681.3|2680.6|2674.6|2687.8|2681.8|2680.6|2674.6|132
1727888400000|2024-10-02 17:00:00|2680.4|2674.4|2691|2676|2692.8|2682.4|2679.9|2673.9|150
1727913600000|2024-10-03 00:00:00|2681|2675|2687|2681|2687.3|2681.3|2681|2675|199
1727917200000|2024-10-03 01:00:00|2686.8|2680.8|2691|2685|2692|2686|2683.8|2677.8|464
1727920800000|2024-10-03 02:00:00|2690.8|2684.8|2684.5|2678.5|2692.5|2686.5|2682.8|2676.8|295
1727924400000|2024-10-03 03:00:00|2684.3|2678.3|2685.8|2679.8|2688|2682|2682.5|2676.5|241
1727928000000|2024-10-03 04:00:00|2685.5|2679.5|2684|2678|2687|2681|2682.8|2676.8|103
1727931600000|2024-10-03 05:00:00|2684.3|2678.3|2691|2685|2692|2686|2684.3|2678.3|322
1727935200000|2024-10-03 06:00:00|2690.8|2684.8|2693.3|2687.3|2694.8|2688.8|2688.5|2682.5|355
1727938800000|2024-10-03 07:00:00|2693.5|2687.5|2679.8|2673.8|2696.8|2690.8|2679|2673|684
1727942400000|2024-10-03 08:00:00|2680|2674|2673.8|2667.8|2681|2675|2670.3|2664.3|685
1727946000000|2024-10-03 09:00:00|2674|2668|2669.3|2663.3|2674.3|2668.3|2666.3|2660.3|485
1727949600000|2024-10-03 10:00:00|2669|2663|2656.5|2650.5|2670.3|2664.3|2653.3|2647.3|768
1727953200000|2024-10-03 11:00:00|2656.8|2650.8|2648.3|2642.3|2661.5|2655.5|2645.5|2639.5|683
1727956800000|2024-10-03 12:00:00|2648|2642|2624.8|2618.8|2651.5|2645.5|2624.3|2618.3|935
1727960400000|2024-10-03 13:00:00|2625|2619|2620.8|2614.8|2630.3|2624.3|2609.3|2603.3|1383
1727964000000|2024-10-03 14:00:00|2620.5|2614.5|2626|2620|2632.8|2626.8|2617.5|2611.5|1540
1727967600000|2024-10-03 15:00:00|2626.3|2620.3|2633|2627|2637.5|2631.5|2615.8|2609.8|1318
1727971200000|2024-10-03 16:00:00|2633.3|2627.3|2634.9|2628.9|2638.8|2632.8|2632|2626|321
1727974800000|2024-10-03 17:00:00|2634.6|2628.6|2644.3|2629.3|2644.8|2634.6|2633.9|2627.9|226
1728000000000|2024-10-04 00:00:00|2637.3|2631.3|2638|2632|2638.5|2632.5|2632.8|2626.8|159
1728003600000|2024-10-04 01:00:00|2637.8|2631.8|2635.5|2629.5|2640.5|2634.5|2633.8|2627.8|495
1728007200000|2024-10-04 02:00:00|2635.3|2629.3|2650.5|2644.5|2650.8|2644.8|2634.5|2628.5|391
1728010800000|2024-10-04 03:00:00|2650.3|2644.3|2644.3|2638.3|2652.5|2646.5|2642.5|2636.5|314
1728014400000|2024-10-04 04:00:00|2644|2638|2638.5|2632.5|2644|2638|2636.5|2630.5|189
1728018000000|2024-10-04 05:00:00|2638.8|2632.8|2645|2639|2646.8|2640.8|2638.8|2632.8|328
1728021600000|2024-10-04 06:00:00|2644.8|2638.8|2644.5|2638.5|2652.3|2646.3|2641|2635|549
1728025200000|2024-10-04 07:00:00|2644|2638|2665.5|2659.5|2666.5|2660.5|2644|2638|832
1728028800000|2024-10-04 08:00:00|2665.3|2659.3|2671.3|2665.3|2671.5|2665.5|2655.8|2649.8|560
1728032400000|2024-10-04 09:00:00|2671|2665|2673.3|2667.3|2681.5|2675.5|2670.3|2664.3|502
1728036000000|2024-10-04 10:00:00|2673.5|2667.5|2668.5|2662.5|2677.5|2671.5|2668.3|2662.3|476
1728039600000|2024-10-04 11:00:00|2668.8|2662.8|2669.8|2663.8|2675|2669|2666.8|2660.8|501
1728043200000|2024-10-04 12:00:00|2669.5|2663.5|2659.8|2653.8|2669.8|2663.8|2653.3|2647.3|975
1728046800000|2024-10-04 13:00:00|2659.5|2653.5|2669|2663|2678.3|2672.3|2658|2652|1023
1728050400000|2024-10-04 14:00:00|2668.8|2662.8|2660.3|2654.3|2670.3|2664.3|2657|2651|883
1728054000000|2024-10-04 15:00:00|2660.5|2654.5|2664|2658|2673|2667|2650.5|2644.5|994
1728057600000|2024-10-04 16:00:00|2664.3|2658.3|2666.8|2659.3|2668.3|2660.8|2661|2655|181
1728061200000|2024-10-04 17:00:00|2667|2659.5|2672.8|2657.8|2674.8|2667.3|2666.8|2657.5|148
1728259200000|2024-10-07 00:00:00|2664.8|2649.8|2666.5|2651.5|2671.8|2656.8|2663.3|2648.3|97
1728262800000|2024-10-07 01:00:00|2666|2651|2670.8|2655.8|2674.8|2659.8|2666|2651|131
1728266400000|2024-10-07 02:00:00|2671.3|2656.3|2663.8|2648.8|2675.3|2660.3|2663.8|2648.8|112
1728270000000|2024-10-07 03:00:00|2663.3|2648.3|2656.8|2641.8|2663.3|2648.3|2651.5|2636.3|136
1728273600000|2024-10-07 04:00:00|2656.3|2641.3|2655.8|2640.8|2661|2646|2655.8|2640.8|54
1728277200000|2024-10-07 05:00:00|2655.3|2640.3|2652.5|2637.5|2655.8|2640.8|2649.8|2634.8|113
1728280800000|2024-10-07 06:00:00|2652|2637|2656.8|2650.8|2665.5|2658|2652|2637|224
1728284400000|2024-10-07 07:00:00|2656.5|2650.5|2666|2660|2671.3|2665.3|2656.5|2650.5|577
1728288000000|2024-10-07 08:00:00|2666.3|2660.3|2661.5|2655.5|2672|2666|2658.8|2652.8|517
1728291600000|2024-10-07 09:00:00|2661.3|2655.3|2661.5|2655.5|2663|2657|2656.4|2650.4|382
1728295200000|2024-10-07 10:00:00|2661.8|2655.8|2660.8|2654.8|2664|2658|2657.5|2651.5|233
1728298800000|2024-10-07 11:00:00|2660.5|2654.5|2664|2658|2665.8|2659.8|2659.8|2653.8|399
1728302400000|2024-10-07 12:00:00|2664.3|2658.3|2657.5|2651.5|2668.3|2662.3|2656.5|2650.5|474
1728306000000|2024-10-07 13:00:00|2657.8|2651.8|2665.3|2659.3|2665.8|2659.8|2656.3|2650.3|647
1728309600000|2024-10-07 14:00:00|2665.5|2659.5|2654|2648|2665.8|2659.8|2651.5|2645.5|531
1728313200000|2024-10-07 15:00:00|2653.8|2647.8|2665|2659|2665.5|2659.5|2648.8|2642.8|725
1728316800000|2024-10-07 16:00:00|2665.3|2659.3|2662.6|2656.6|2665.3|2659.3|2657.8|2651.8|339
1728320400000|2024-10-07 17:00:00|2662.4|2656.4|2662|2647|2663.9|2657.9|2657.4|2647|93
1728345600000|2024-10-08 00:00:00|2661|2655|2666.8|2657.8|2667.3|2660.5|2660.3|2654.3|191
1728349200000|2024-10-08 01:00:00|2666.5|2657.5|2660.8|2654.8|2668.3|2659.3|2637.8|2631.8|2256
1728352800000|2024-10-08 02:00:00|2660.3|2654.3|2619.8|2613.8|2660.8|2654.8|2614.8|2608.8|1429
1728356400000|2024-10-08 03:00:00|2619.5|2613.5|2616.8|2610.8|2626.8|2620.8|2616|2610|526
1728360000000|2024-10-08 04:00:00|2617|2611|2619.5|2613.5|2621.8|2615.8|2615|2609|166
1728363600000|2024-10-08 05:00:00|2619.8|2613.8|2607.5|2601.5|2622.5|2616.5|2604.5|2598.5|739
1728367200000|2024-10-08 06:00:00|2608.5|2602.5|2593.8|2587.8|2610.8|2604.8|2591.8|2585.8|955
1728370800000|2024-10-08 07:00:00|2593.3|2587.3|2589.3|2583.3|2598.3|2592.3|2579|2573|1198
1728374400000|2024-10-08 08:00:00|2589.5|2583.5|2593|2587|2595.8|2589.8|2587|2581|853
1728378000000|2024-10-08 09:00:00|2593.3|2587.3|2589.3|2583.3|2593.3|2587.3|2586|2580|407
1728381600000|2024-10-08 10:00:00|2589.5|2583.5|2586.3|2580.3|2590.3|2584.3|2585.3|2579.3|410
1728385200000|2024-10-08 11:00:00|2586.5|2580.5|2588.8|2582.8|2593.8|2587.8|2583|2577|562
1728388800000|2024-10-08 12:00:00|2588.5|2582.5|2582.8|2576.8|2591.5|2585.5|2581|2575|561
1728392400000|2024-10-08 13:00:00|2583|2577|2585.8|2579.8|2590.8|2584.8|2579.5|2573.5|1438
1728396000000|2024-10-08 14:00:00|2586|2580|2571|2565|2588.5|2582.5|2569.3|2563.3|887
1728399600000|2024-10-08 15:00:00|2570.8|2564.8|2576.8|2570.8|2577.3|2571.3|2568.8|2562.8|829
1728403200000|2024-10-08 16:00:00|2576.5|2570.5|2567.9|2561.9|2576.5|2570.5|2567.4|2561.4|252
1728406800000|2024-10-08 17:00:00|2568.1|2562.1|2577.8|2562.8|2578|2567.9|2567.1|2561.1|139
1728432000000|2024-10-09 00:00:00|2574.5|2568.5|2572|2563|2574.8|2568.8|2570.3|2563|193
1728435600000|2024-10-09 01:00:00|2571.8|2562.8|2565|2559|2581.8|2575.8|2560.3|2554.3|1207
1728439200000|2024-10-09 02:00:00|2564.8|2558.8|2558.3|2552.3|2567.3|2561.3|2549|2543|698
1728442800000|2024-10-09 03:00:00|2558.5|2552.5|2553.5|2547.5|2561.8|2554.5|2551.5|2545.5|298
1728446400000|2024-10-09 04:00:00|2553.8|2547.8|2558|2552|2558.3|2552.3|2551.3|2545.3|81
1728450000000|2024-10-09 05:00:00|2557.8|2551.8|2572.5|2566.5|2579.3|2573.3|2557.5|2551.5|1171
1728453600000|2024-10-09 06:00:00|2572.8|2566.8|2568.3|2562.3|2578.5|2572.5|2562|2556|1227
1728457200000|2024-10-09 07:00:00|2568|2562|2561.5|2555.5|2568.5|2562.5|2547|2541|808
1728460800000|2024-10-09 08:00:00|2561.3|2555.3|2554.5|2548.5|2562.3|2556.3|2549|2543|592
1728464400000|2024-10-09 09:00:00|2554.8|2548.8|2549.8|2543.8|2557.8|2551.8|2549.3|2543.3|496
1728468000000|2024-10-09 10:00:00|2549.5|2543.5|2545|2539|2552|2546|2545|2539|360
1728471600000|2024-10-09 11:00:00|2545.3|2539.3|2544.8|2538.8|2548.3|2542.3|2541.3|2535.3|541
1728475200000|2024-10-09 12:00:00|2545|2539|2536.3|2530.3|2548|2542|2533|2527|546
1728478800000|2024-10-09 13:00:00|2536|2530|2511.8|2505.8|2537.8|2531.8|2507.8|2501.8|1813
1728482400000|2024-10-09 14:00:00|2511.5|2505.5|2531.5|2525.5|2532.5|2526.5|2508|2502|1166
1728486000000|2024-10-09 15:00:00|2532|2526|2542.5|2536.5|2546.8|2540.8|2527|2521|994
1728489600000|2024-10-09 16:00:00|2542.8|2536.8|2544.4|2538.4|2544.9|2538.9|2540.3|2534.3|273
1728493200000|2024-10-09 17:00:00|2544.1|2538.1|2551.8|2536.8|2551.8|2541.6|2543.9|2535.3|137
1728518400000|2024-10-10 00:00:00|2548.8|2542.8|2552|2543|2553.3|2547.3|2548.5|2542.5|201
1728522000000|2024-10-10 01:00:00|2552.5|2543.5|2547.5|2541.5|2555.3|2548|2544.3|2538.3|1223
1728525600000|2024-10-10 02:00:00|2547.8|2541.8|2559.8|2553.8|2565|2559|2544|2538|889
1728529200000|2024-10-10 03:00:00|2559.5|2553.5|2563.3|2557.3|2568.3|2562.3|2557.8|2551.8|397
1728532800000|2024-10-10 04:00:00|2563|2557|2567.8|2561.8|2568.5|2562.5|2563|2557|120
1728536400000|2024-10-10 05:00:00|2567.5|2561.5|2564.5|2558.5|2571.5|2565.5|2558.5|2551.5|632
1728540000000|2024-10-10 06:00:00|2564.8|2558.8|2548.8|2542.8|2565.3|2559.3|2544.3|2538.3|816
1728543600000|2024-10-10 07:00:00|2549.5|2543.5|2559.3|2553.3|2563.8|2557.8|2546|2540|919
1728547200000|2024-10-10 08:00:00|2559|2553|2554.3|2548.3|2559|2553|2549.5|2543.5|690
1728550800000|2024-10-10 09:00:00|2554|2548|2554.5|2548.5|2560.5|2554.5|2552.3|2546.3|505
1728554400000|2024-10-10 10:00:00|2554.3|2548.3|2551.8|2545.8|2558.5|2552.5|2551.3|2545.3|550
1728558000000|2024-10-10 11:00:00|2551.5|2545.5|2561.8|2555.8|2562.8|2556.8|2551.5|2545.5|465
1728561600000|2024-10-10 12:00:00|2562|2556|2574.5|2568.5|2576|2570|2557.8|2551.8|1162
1728565200000|2024-10-10 13:00:00|2574.8|2568.8|2573|2567|2581|2575|2568.3|2562.3|1996
1728568800000|2024-10-10 14:00:00|2573.3|2567.3|2584|2578|2585.5|2579.5|2573|2567|1096
1728572400000|2024-10-10 15:00:00|2583.8|2577.8|2592|2586|2595.5|2589.5|2580.8|2574.8|835
1728576000000|2024-10-10 16:00:00|2591.8|2585.8|2590.4|2584.4|2597.8|2591.8|2589.9|2583.9|325
1728579600000|2024-10-10 17:00:00|2590.1|2584.1|2598|2583|2598|2589.4|2587.6|2581.6|184
1728604800000|2024-10-11 00:00:00|2596.8|2590.8|2599.5|2593.5|2599.5|2593.5|2594.3|2588.3|169
1728608400000|2024-10-11 01:00:00|2599.8|2593.8|2605|2599|2606.8|2600.8|2590.8|2584.8|879
1728612000000|2024-10-11 02:00:00|2604.8|2598.8|2624.5|2618.5|2624.5|2618.5|2601.5|2595.5|685
1728615600000|2024-10-11 03:00:00|2624.8|2618.8|2621|2615|2628.3|2622.3|2612.3|2606.3|506
1728619200000|2024-10-11 04:00:00|2621.3|2615.3|2621.3|2615.3|2624.8|2618.8|2619.8|2613.8|162
1728622800000|2024-10-11 05:00:00|2621.5|2615.5|2616|2610|2622.5|2616.5|2612.8|2606.8|501
1728626400000|2024-10-11 06:00:00|2615.8|2609.8|2617.3|2611.3|2618.5|2612.5|2609.5|2603.5|798
1728630000000|2024-10-11 07:00:00|2619|2613|2627.5|2621.5|2628.3|2622.3|2615.8|2609.8|825
1728633600000|2024-10-11 08:00:00|2627.8|2621.8|2635.8|2629.8|2641|2635|2627.8|2621.8|710
1728637200000|2024-10-11 09:00:00|2636|2630|2647.3|2641.3|2657.5|2651.5|2628.5|2622.5|867
1728640800000|2024-10-11 10:00:00|2647.5|2641.5|2645.5|2639.5|2654.5|2648.5|2644.3|2638.3|480
1728644400000|2024-10-11 11:00:00|2645.8|2639.8|2659|2653|2666|2660|2643.5|2637.5|562
1728648000000|2024-10-11 12:00:00|2659.3|2653.3|2651|2645|2661.8|2655.8|2647|2641|782
1728651600000|2024-10-11 13:00:00|2651.3|2645.3|2659.5|2653.5|2662|2656|2643.5|2637.5|1355
1728655200000|2024-10-11 14:00:00|2659.8|2653.8|2637|2631|2662|2656|2630|2624|1380
1728658800000|2024-10-11 15:00:00|2637.3|2631.3|2638|2632|2640|2634|2624|2618|1100
1728662400000|2024-10-11 16:00:00|2637.8|2631.8|2640.9|2634.9|2646.5|2640.5|2637.8|2631.8|281
1728666000000|2024-10-11 17:00:00|2640.6|2634.6|2644|2629|2644.5|2635.6|2637.4|2629|128
1728864000000|2024-10-14 00:00:00|2636|2630|2641.8|2632.8|2643.3|2637|2632|2626|264
1728867600000|2024-10-14 01:00:00|2641.5|2632.5|2612.3|2606.3|2641.5|2632.5|2610.8|2604.8|1674
1728871200000|2024-10-14 02:00:00|2612.8|2606.8|2616|2610|2617|2611|2608.8|2602.8|884
1728874800000|2024-10-14 03:00:00|2616.3|2610.3|2629.3|2623.3|2630.8|2624.8|2615.5|2609.5|346
1728878400000|2024-10-14 04:00:00|2629|2623|2633.8|2627.8|2635.3|2629.3|2628.8|2622.8|151
1728882000000|2024-10-14 05:00:00|2633.5|2627.5|2628|2622|2639|2632.3|2628|2622|570
1728885600000|2024-10-14 06:00:00|2628.3|2622.3|2624.8|2618.8|2631.8|2625.8|2620.5|2614.5|1075
1728889200000|2024-10-14 07:00:00|2624.5|2618.5|2600|2594|2629.3|2623.3|2599.8|2593.8|851
1728892800000|2024-10-14 08:00:00|2600.3|2594.3|2596|2590|2611.3|2605.3|2595.8|2589.8|828
1728896400000|2024-10-14 09:00:00|2596.3|2590.3|2590.3|2584.3|2605.5|2599.5|2589.5|2583.5|492
1728900000000|2024-10-14 10:00:00|2590|2584|2586|2580|2596.3|2590.3|2585|2579|560
1728903600000|2024-10-14 11:00:00|2586.3|2580.3|2606.5|2600.5|2607.5|2601.5|2586.3|2580.3|677
1728907200000|2024-10-14 12:00:00|2606|2600|2601.8|2595.8|2611|2605|2600.5|2594.5|719
1728910800000|2024-10-14 13:00:00|2601.5|2595.5|2606.8|2600.8|2624.1|2618.1|2590.5|2584.5|1709
1728914400000|2024-10-14 14:00:00|2607.3|2601.3|2599.3|2593.3|2611.3|2605.3|2595.5|2589.5|1280
1728918000000|2024-10-14 15:00:00|2599.5|2593.5|2599|2593|2609.8|2603.8|2593.5|2587.5|1029
1728921600000|2024-10-14 16:00:00|2599.3|2593.3|2599.6|2593.6|2601.5|2595.5|2598|2592|96
1728925200000|2024-10-14 17:00:00|2599.4|2593.4|2605.5|2590.5|2605.8|2596.4|2597.6|2590|80
1728950400000|2024-10-15 00:00:00|2603.5|2597.5|2601.8|2592.8|2608.8|2602.8|2598.8|2592|200
1728954000000|2024-10-15 01:00:00|2601.3|2592.3|2593.8|2587.8|2605.3|2599.3|2588.5|2582.5|989
1728957600000|2024-10-15 02:00:00|2593.5|2587.5|2589|2583|2597.8|2591.8|2581.3|2575.3|799
1728961200000|2024-10-15 03:00:00|2588.8|2582.8|2581.8|2575.8|2592.5|2586|2581.5|2575.5|422
1728964800000|2024-10-15 04:00:00|2581.5|2575.5|2581.5|2575.5|2586.8|2580.8|2581|2575|146
1728968400000|2024-10-15 05:00:00|2581.3|2575.3|2568|2562|2581.8|2575.8|2564.8|2558.8|726
1728972000000|2024-10-15 06:00:00|2567.5|2561.5|2567.5|2561.5|2569.5|2563.5|2560|2554|994
1728975600000|2024-10-15 07:00:00|2568|2562|2544.3|2538.3|2569.3|2563.3|2538.3|2532.3|1025
1728979200000|2024-10-15 08:00:00|2544.5|2538.5|2552|2546|2554.3|2548.3|2542.8|2536.8|725
1728982800000|2024-10-15 09:00:00|2551.8|2545.8|2551.5|2545.5|2554.3|2548.3|2549.3|2543.3|423
1728986400000|2024-10-15 10:00:00|2551.8|2545.8|2542|2536|2552.3|2546.3|2542|2536|416
1728990000000|2024-10-15 11:00:00|2542.3|2536.3|2563|2557|2570.5|2564.5|2542.3|2536.3|663
1728993600000|2024-10-15 12:00:00|2563.3|2557.3|2560.3|2554.3|2565.8|2559.8|2558.3|2552.3|577
1728997200000|2024-10-15 13:00:00|2560|2554|2567.3|2561.3|2576.5|2570.5|2560|2554|1742
1729000800000|2024-10-15 14:00:00|2567.5|2561.5|2569.3|2563.3|2578.3|2572.3|2567.3|2561.3|1286
1729004400000|2024-10-15 15:00:00|2569.5|2563.5|2573.5|2567.5|2576.8|2570.8|2566|2560|938
1729008000000|2024-10-15 16:00:00|2573.3|2567.3|2575.6|2569.6|2576.3|2570.3|2571.5|2565.5|236
1729011600000|2024-10-15 17:00:00|2575.9|2569.9|2580.5|2565.5|2583.3|2572.9|2575.6|2563.3|119
1729036800000|2024-10-16 00:00:00|2583.8|2577.8|2582.5|2573.5|2587.8|2581.8|2578.3|2572.3|182
1729040400000|2024-10-16 01:00:00|2582.8|2573.8|2588.8|2582.8|2590.3|2584.3|2574.5|2566.5|1263
1729044000000|2024-10-16 02:00:00|2588.5|2582.5|2589.8|2583.8|2589.8|2583.8|2575.8|2569.8|583
1729047600000|2024-10-16 03:00:00|2590|2584|2592|2586|2597|2591|2588|2581.3|450
1729051200000|2024-10-16 04:00:00|2591.8|2585.8|2593.5|2587.5|2593.8|2587.8|2590.8|2584.8|106
1729054800000|2024-10-16 05:00:00|2593.3|2587.3|2587.5|2581.5|2596|2590|2581|2575|755
1729058400000|2024-10-16 06:00:00|2587.3|2581.3|2580.8|2574.8|2589.5|2583.5|2578|2572|1124
1729062000000|2024-10-16 07:00:00|2581|2575|2598|2592|2601.8|2595.8|2573.5|2567.5|1258
1729065600000|2024-10-16 08:00:00|2598.3|2592.3|2602|2596|2604.5|2598.5|2592.3|2586.3|858
1729069200000|2024-10-16 09:00:00|2602.3|2596.3|2600.5|2594.5|2603.3|2597.3|2599.8|2593.8|396
1729072800000|2024-10-16 10:00:00|2600.8|2594.8|2597|2591|2604|2598|2595.5|2589.5|511
1729076400000|2024-10-16 11:00:00|2597.3|2591.3|2594|2588|2599.3|2593.3|2591.5|2585.5|513
1729080000000|2024-10-16 12:00:00|2594.3|2588.3|2594|2588|2598.3|2592.3|2591.5|2585.5|650
1729083600000|2024-10-16 13:00:00|2594.3|2588.3|2599.8|2593.8|2600.8|2594.8|2592.3|2586.3|1267
1729087200000|2024-10-16 14:00:00|2599.5|2593.5|2592.8|2586.8|2603.8|2597.8|2587.3|2581.3|1188
1729090800000|2024-10-16 15:00:00|2593|2587|2591.5|2585.5|2594|2588|2580.8|2574.8|926
1729094400000|2024-10-16 16:00:00|2591.3|2585.3|2590.6|2584.6|2594.3|2588.3|2589.5|2583.5|272
1729098000000|2024-10-16 17:00:00|2590.9|2584.9|2593.5|2578.5|2593.5|2586.1|2587.4|2577.8|91
1729123200000|2024-10-17 00:00:00|2587.5|2581.5|2595|2586|2595.5|2588.3|2587.5|2581.5|183
1729126800000|2024-10-17 01:00:00|2595.5|2586.5|2597|2591|2597.5|2591.5|2588.5|2582.5|687
1729130400000|2024-10-17 02:00:00|2596.8|2590.8|2583.3|2577.3|2601.3|2595.3|2580.8|2574.8|1046
1729134000000|2024-10-17 03:00:00|2583|2577|2576.8|2570.8|2587|2581|2575.5|2569.5|429
1729137600000|2024-10-17 04:00:00|2576.5|2570.5|2570.3|2564.3|2577|2571|2568.3|2562.3|237
1729141200000|2024-10-17 05:00:00|2570.5|2564.5|2576.3|2570.3|2577.8|2571.8|2568.3|2562.3|506
1729144800000|2024-10-17 06:00:00|2576.5|2570.5|2551.5|2545.5|2576.5|2570.5|2550|2544|1029
1729148400000|2024-10-17 07:00:00|2552.8|2546.8|2549|2543|2557|2551|2546|2540|753
1729152000000|2024-10-17 08:00:00|2549.3|2543.3|2556|2550|2559.3|2553.3|2549|2543|558
1729155600000|2024-10-17 09:00:00|2555.8|2549.8|2555.5|2549.5|2560.3|2554.3|2553|2547|318
1729159200000|2024-10-17 10:00:00|2555.3|2549.3|2580|2574|2584.8|2578.8|2555|2549|579
1729162800000|2024-10-17 11:00:00|2580.3|2574.3|2568|2562|2589|2583|2564.8|2558.8|663
1729166400000|2024-10-17 12:00:00|2568.3|2562.3|2560|2554|2568.5|2562.5|2557.3|2551.3|677
1729170000000|2024-10-17 13:00:00|2560.3|2554.3|2568.8|2562.8|2573.3|2567.3|2559.3|2553.3|1317
1729173600000|2024-10-17 14:00:00|2568.5|2562.5|2562.5|2556.5|2570.8|2564.8|2562.5|2556.5|1196
1729177200000|2024-10-17 15:00:00|2562.3|2556.3|2558.5|2552.5|2562.5|2556.5|2552.8|2546.8|991
1729180800000|2024-10-17 16:00:00|2558.3|2552.3|2558.6|2552.6|2561|2555|2555.5|2549.5|169
1729184400000|2024-10-17 17:00:00|2558.9|2552.9|2566|2551|2566.3|2555.9|2557.6|2550.5|112
1729209600000|2024-10-18 00:00:00|2559.3|2553.3|2558|2549|2560.5|2554.5|2554|2548|210
1729213200000|2024-10-18 01:00:00|2557.8|2548.8|2556.3|2550.3|2562|2556|2555.3|2548.8|818
1729216800000|2024-10-18 02:00:00|2556|2550|2566.5|2560.5|2571|2565|2551.5|2545.5|975
1729220400000|2024-10-18 03:00:00|2566.3|2560.3|2561.8|2555.8|2568|2562|2558|2552|428
1729224000000|2024-10-18 04:00:00|2561.5|2555.5|2565.5|2559.5|2565.5|2559.5|2561.5|2555.5|46
1729227600000|2024-10-18 05:00:00|2565.3|2559.3|2577|2571|2578.5|2572.5|2562.8|2556.8|779
1729231200000|2024-10-18 06:00:00|2576.8|2570.8|2581.8|2575.8|2585.3|2579.3|2571.5|2565.5|1170
1729234800000|2024-10-18 07:00:00|2582.3|2576.3|2581.8|2575.8|2584.3|2578.3|2574.5|2568.5|930
1729238400000|2024-10-18 08:00:00|2581.5|2575.5|2577.5|2571.5|2585|2579|2575.3|2569.3|467
1729242000000|2024-10-18 09:00:00|2577.8|2571.8|2573.8|2567.8|2583.5|2577.5|2572.5|2566.5|368
1729245600000|2024-10-18 10:00:00|2574|2568|2573|2567|2579.5|2573.5|2570.8|2564.8|363
1729249200000|2024-10-18 11:00:00|2572.8|2566.8|2589.8|2583.8|2590|2584|2572.8|2566.8|439
1729252800000|2024-10-18 12:00:00|2589.5|2583.5|2601.3|2595.3|2602.5|2596.5|2588.8|2582.8|585
1729256400000|2024-10-18 13:00:00|2601|2595|2590.3|2584.3|2601|2595|2588.5|2582.5|1274
1729260000000|2024-10-18 14:00:00|2590.5|2584.5|2593.5|2587.5|2599|2593|2587.8|2581.8|1012
1729263600000|2024-10-18 15:00:00|2593.8|2587.8|2613|2607|2617.8|2611.8|2591|2585|1156
1729267200000|2024-10-18 16:00:00|2613.3|2607.3|2616.5|2607.5|2618.1|2612.1|2611.8|2605.8|312
1729270800000|2024-10-18 17:00:00|2617|2608|2621|2606|2621|2610.5|2615.8|2605|144
1729468800000|2024-10-21 00:00:00|2631.8|2613.8|2629.5|2611.5|2638.5|2620.5|2629.5|2611.5|135
1729472400000|2024-10-21 01:00:00|2630.3|2612.3|2641.3|2623.3|2645.5|2627.5|2626.5|2608.5|340
1729476000000|2024-10-21 02:00:00|2641|2623|2648|2630|2651|2633|2641|2623|126
1729479600000|2024-10-21 03:00:00|2648.5|2630.5|2654.3|2636.3|2654.3|2636.3|2646.8|2628.8|76
1729483200000|2024-10-21 04:00:00|2653.5|2635.5|2655.8|2637.8|2657|2639|2653.3|2635.3|53
1729486800000|2024-10-21 05:00:00|2656|2638|2646|2628|2665.3|2647.3|2645.5|2627.5|177
1729490400000|2024-10-21 06:00:00|2646.5|2628.5|2646.8|2640.8|2649.3|2643.3|2639.3|2623.3|428
1729494000000|2024-10-21 07:00:00|2647|2641|2642.3|2636.3|2657.3|2651.3|2640.3|2634.3|828
1729497600000|2024-10-21 08:00:00|2642|2636|2639.8|2633.8|2650.5|2644.5|2637.5|2631.5|555
1729501200000|2024-10-21 09:00:00|2639.5|2633.5|2629.3|2623.3|2641.3|2635.3|2629|2623|460
1729504800000|2024-10-21 10:00:00|2629|2623|2622|2616|2630.5|2624.5|2619.8|2613.8|457
1729508400000|2024-10-21 11:00:00|2622.3|2616.3|2623|2617|2636.5|2630.5|2620.5|2614.5|551
1729512000000|2024-10-21 12:00:00|2622.8|2616.8|2622.8|2616.8|2624.8|2618.8|2617.5|2611.5|529
1729515600000|2024-10-21 13:00:00|2622.5|2616.5|2627.8|2621.8|2629.8|2623.8|2618|2612|1183
1729519200000|2024-10-21 14:00:00|2627.5|2621.5|2605.3|2599.3|2627.8|2621.8|2603|2597|1177
1729522800000|2024-10-21 15:00:00|2605.5|2599.5|2598.8|2592.8|2607.3|2601.3|2595|2589|891
1729526400000|2024-10-21 16:00:00|2598.5|2592.5|2597.6|2591.6|2599.3|2593.3|2595.3|2589.3|145
1729530000000|2024-10-21 17:00:00|2597.9|2591.9|2605|2590|2605.5|2594.6|2597.4|2588.8|100
1729555200000|2024-10-22 00:00:00|2596|2589.8|2595.8|2586.8|2596.8|2590.8|2591.5|2585.5|146
1729558800000|2024-10-22 01:00:00|2595.5|2586.5|2598.8|2592.8|2606.3|2600.3|2590.8|2584.3|732
1729562400000|2024-10-22 02:00:00|2598.5|2592.5|2599|2593|2602.3|2596.3|2596.8|2590.8|740
1729566000000|2024-10-22 03:00:00|2598.8|2592.8|2607.5|2601.5|2608.8|2602.5|2598.5|2592.5|342
1729569600000|2024-10-22 04:00:00|2608|2602|2612|2606|2612.8|2606.8|2607.8|2601.8|143
1729573200000|2024-10-22 05:00:00|2612.3|2606.3|2604.5|2598.5|2614|2606.5|2601|2595|416
1729576800000|2024-10-22 06:00:00|2604.8|2598.8|2615.8|2609.8|2616.3|2610.3|2603.8|2597.8|590
1729580400000|2024-10-22 07:00:00|2615.5|2609.5|2635.8|2629.8|2636.3|2630.3|2612.3|2606.3|820
1729584000000|2024-10-22 08:00:00|2636|2630|2640|2634|2642|2636|2632.8|2626.8|649
1729587600000|2024-10-22 09:00:00|2639.8|2633.8|2640|2634|2646.5|2640.5|2638.5|2632.5|504
1729591200000|2024-10-22 10:00:00|2639.8|2633.8|2640|2634|2645.8|2639.8|2638|2632|433
1729594800000|2024-10-22 11:00:00|2640.3|2634.3|2638.3|2632.3|2643.3|2637.3|2636.5|2630.5|449
1729598400000|2024-10-22 12:00:00|2638.5|2632.5|2641.5|2635.5|2642.8|2636.8|2637|2631|421
1729602000000|2024-10-22 13:00:00|2641.8|2635.8|2644.8|2638.8|2650.5|2644.5|2639|2633|1129
1729605600000|2024-10-22 14:00:00|2645|2639|2636|2630|2647|2641|2634.8|2628.8|1109
1729609200000|2024-10-22 15:00:00|2635.8|2629.8|2638.5|2632.5|2638.8|2632.8|2630|2624|717
1729612800000|2024-10-22 16:00:00|2638.3|2632.3|2640.6|2634.6|2642|2636|2638.3|2632.3|147
1729616400000|2024-10-22 17:00:00|2640.4|2634.4|2644|2629|2644.8|2635.1|2639.4|2627.5|81
1729641600000|2024-10-23 00:00:00|2634.3|2628.3|2636.8|2627.8|2639.3|2633.3|2633.8|2626.8|138
1729645200000|2024-10-23 01:00:00|2637|2628|2633.3|2627.3|2639.5|2633.5|2630|2624|706
1729648800000|2024-10-23 02:00:00|2633|2627|2647.3|2641.3|2647.5|2641.5|2633|2627|724
1729652400000|2024-10-23 03:00:00|2647.5|2641.5|2654.8|2648.8|2655.3|2649.3|2647.5|2640.8|399
1729656000000|2024-10-23 04:00:00|2654.5|2648.5|2655.5|2649.5|2656|2650|2652.5|2646.5|152
1729659600000|2024-10-23 05:00:00|2655.3|2649.3|2664.5|2658.5|2666.5|2660.5|2654.3|2647|478
1729663200000|2024-10-23 06:00:00|2664.3|2658.3|2653.3|2647.3|2664.3|2658.3|2647.8|2641.8|806
1729666800000|2024-10-23 07:00:00|2654.5|2648.5|2638|2632|2654.8|2648.8|2628.5|2622.5|923
1729670400000|2024-10-23 08:00:00|2638.3|2632.3|2670|2664|2686.5|2680.5|2637|2631|937
1729674000000|2024-10-23 09:00:00|2669.5|2663.5|2669.5|2663.5|2676.3|2670.3|2668|2662|474
1729677600000|2024-10-23 10:00:00|2669.3|2663.3|2661.5|2655.5|2674.5|2668.5|2660|2654|469
1729681200000|2024-10-23 11:00:00|2661.8|2655.8|2653.5|2647.5|2666|2660|2653.3|2647.3|489
1729684800000|2024-10-23 12:00:00|2654.3|2648.3|2642.3|2636.3|2656.8|2650.8|2638.3|2632.3|676
1729688400000|2024-10-23 13:00:00|2642|2636|2655.8|2649.8|2658.5|2652.5|2639.8|2633.8|1247
1729692000000|2024-10-23 14:00:00|2656|2650|2671|2665|2673.5|2667.5|2654.8|2648.8|1341
1729695600000|2024-10-23 15:00:00|2671.3|2665.3|2677.8|2671.8|2678.5|2672.5|2668.3|2662.3|822
1729699200000|2024-10-23 16:00:00|2677.5|2671.5|2673.6|2667.6|2678.3|2672.3|2670.5|2664.5|383
1729702800000|2024-10-23 17:00:00|2673.1|2667.1|2664.8|2649.8|2673.1|2667.1|2663.4|2649.8|174
1729728000000|2024-10-24 00:00:00|2665.3|2659.3|2684|2675|2685.3|2677.3|2663|2657|223
1729731600000|2024-10-24 01:00:00|2684.5|2675.5|2685.5|2679.5|2686.8|2679.8|2676.8|2670.8|803
1729735200000|2024-10-24 02:00:00|2685.3|2679.3|2690.3|2684.3|2690.8|2684.8|2682|2676|463
1729738800000|2024-10-24 03:00:00|2690.5|2684.5|2690.3|2684.3|2692|2684.8|2687|2681|212
1729742400000|2024-10-24 04:00:00|2690.5|2684.5|2690.8|2684.8|2690.8|2684.8|2689.3|2683.3|43
1729746000000|2024-10-24 05:00:00|2690.5|2684.5|2695|2689|2695.5|2689.5|2686.5|2680.5|293
1729749600000|2024-10-24 06:00:00|2695.3|2689.3|2708|2702|2712.8|2706.8|2694.3|2688.3|641
1729753200000|2024-10-24 07:00:00|2707.8|2701.8|2714.3|2708.3|2718|2712|2704.8|2698.8|763
1729756800000|2024-10-24 08:00:00|2714.5|2708.5|2696.8|2690.8|2715|2709|2695|2689|806
1729760400000|2024-10-24 09:00:00|2696.5|2690.5|2694.3|2688.3|2697.5|2691.5|2689.3|2683.3|543
1729764000000|2024-10-24 10:00:00|2694|2688|2683.5|2677.5|2696.5|2690.5|2681.3|2675.3|417
1729767600000|2024-10-24 11:00:00|2683.3|2677.3|2678.8|2672.8|2690|2684|2678|2672|499
1729771200000|2024-10-24 12:00:00|2679|2673|2682.5|2676.5|2683.8|2677.8|2674.8|2668.8|705
1729774800000|2024-10-24 13:00:00|2682.3|2676.3|2673.5|2667.5|2688.8|2682.8|2668.3|2662.3|1483
1729778400000|2024-10-24 14:00:00|2673.8|2667.8|2645.8|2639.8|2676.5|2670.5|2640.3|2634.3|1549
1729782000000|2024-10-24 15:00:00|2645.5|2639.5|2641|2635|2661.5|2655.5|2637|2631|1238
1729785600000|2024-10-24 16:00:00|2640.8|2634.8|2640.5|2634.5|2642.5|2636.5|2620.3|2614.3|538
1729789200000|2024-10-24 17:00:00|2641.3|2635.3|2649.3|2634.3|2651|2642.9|2639.9|2633.3|152
1729814400000|2024-10-25 00:00:00|2650.8|2644.8|2649.3|2640.3|2652|2646|2648|2639.5|119
1729818000000|2024-10-25 01:00:00|2649|2640|2633.8|2627.8|2649|2640.3|2633.3|2627.3|717
1729821600000|2024-10-25 02:00:00|2633.5|2627.5|2624.3|2618.3|2639.8|2633.8|2623|2617|564
1729825200000|2024-10-25 03:00:00|2624.5|2618.5|2609.5|2603.5|2624.5|2618.5|2608.5|2602.5|537
1729828800000|2024-10-25 04:00:00|2609.3|2603.3|2602.3|2596.3|2610.3|2604.3|2596.5|2590.5|393
1729832400000|2024-10-25 05:00:00|2602.5|2596.5|2612|2606|2619.3|2611.8|2602.5|2596.5|871
1729836000000|2024-10-25 06:00:00|2611.8|2605.8|2613|2607|2613.8|2607.8|2603.5|2597.5|686
1729839600000|2024-10-25 07:00:00|2614.3|2608.3|2626.3|2620.3|2627.8|2621.8|2602.3|2596.3|1085
1729843200000|2024-10-25 08:00:00|2626.5|2620.5|2618.3|2612.3|2627.8|2621.8|2610|2604|772
1729846800000|2024-10-25 09:00:00|2618.5|2612.5|2620.5|2614.5|2624.8|2618.8|2617.5|2611.5|402
1729850400000|2024-10-25 10:00:00|2620.3|2614.3|2626.5|2620.5|2626.5|2620.5|2616|2610|518
1729854000000|2024-10-25 11:00:00|2626.3|2620.3|2633.8|2627.8|2637.5|2631.5|2621|2615|504
1729857600000|2024-10-25 12:00:00|2634|2628|2650.3|2644.3|2650.3|2644.3|2633.8|2627.8|594
1729861200000|2024-10-25 13:00:00|2650|2644|2668.5|2662.5|2680.8|2674.8|2647.8|2641.8|1645
1729864800000|2024-10-25 14:00:00|2668.8|2662.8|2683.3|2677.3|2687.5|2681.5|2668.8|2662.8|1098
1729868400000|2024-10-25 15:00:00|2683.5|2677.5|2681.5|2675.5|2688|2682|2675.3|2669.3|800
1729872000000|2024-10-25 16:00:00|2681.3|2675.3|2678.9|2672.9|2682.8|2676.8|2676.5|2670.5|187
1729875600000|2024-10-25 17:00:00|2678.6|2672.6|2680.8|2665.8|2682.8|2673.6|2675.9|2665.8|94
1730077200000|2024-10-28 01:00:00|2672.3|2666.3|2669|2663|2675|2669|2663.5|2657.5|1075
1730080800000|2024-10-28 02:00:00|2669.3|2663.3|2681.8|2675.8|2683.8|2677.8|2667.5|2661.5|665
1730084400000|2024-10-28 03:00:00|2681.5|2675.5|2671.3|2665.3|2684|2678|2671|2665|621
1730088000000|2024-10-28 04:00:00|2671|2665|2665.3|2659.3|2671|2665|2661.8|2655.8|283
1730091600000|2024-10-28 05:00:00|2665.5|2659.5|2658.5|2652.5|2668|2661.8|2658.3|2652.3|364
1730095200000|2024-10-28 06:00:00|2658.8|2652.8|2668|2659|2669.8|2663.8|2657|2651|909
1730098800000|2024-10-28 07:00:00|2668.5|2659.5|2647.8|2641.8|2679|2673|2646.8|2640.8|387
1730102400000|2024-10-28 08:00:00|2648|2642|2655.3|2649.3|2663.5|2657.5|2644.8|2638.8|700
1730106000000|2024-10-28 09:00:00|2655.5|2649.5|2651.8|2645.8|2657|2651|2647.8|2641.8|508
1730109600000|2024-10-28 10:00:00|2652|2646|2649|2643|2655|2649|2649|2643|209
1730113200000|2024-10-28 11:00:00|2648.8|2642.8|2647.8|2641.8|2651.8|2645.8|2647|2641|237
1730116800000|2024-10-28 12:00:00|2647.5|2641.5|2648.5|2642.5|2652.3|2646.3|2647.5|2641.5|326
1730120400000|2024-10-28 13:00:00|2648.8|2642.8|2651|2645|2654.8|2648.8|2648.8|2642.8|918
1730124000000|2024-10-28 14:00:00|2651.3|2645.3|2648.8|2642.8|2654.8|2648.8|2646|2640|607
1730127600000|2024-10-28 15:00:00|2649|2643|2636.8|2630.8|2651.5|2645.5|2636|2630|637
1730131200000|2024-10-28 16:00:00|2636.5|2630.5|2649.1|2643.1|2651.3|2645.3|2636.5|2630.5|576
1730134800000|2024-10-28 17:00:00|2648.9|2642.9|2651.6|2645.6|2651.9|2645.9|2647.1|2641.1|104
1730138400000|2024-10-28 18:00:00|2651.4|2645.4|2658.5|2643.5|2658.8|2648.4|2650.4|2643.5|50
1730163600000|2024-10-29 01:00:00|2648|2642|2645.8|2639.8|2651.5|2645.5|2642.5|2636.5|704
1730167200000|2024-10-29 02:00:00|2646|2640|2649.5|2643.5|2656|2650|2645|2639|596
1730170800000|2024-10-29 03:00:00|2649.3|2643.3|2640.3|2634.3|2649.3|2643.3|2637.8|2630.8|395
1730174400000|2024-10-29 04:00:00|2640|2634|2640|2634|2640.5|2634.5|2638.3|2632.3|102
1730178000000|2024-10-29 05:00:00|2640.3|2634.3|2638.8|2632.8|2642|2636|2635.5|2629|642
1730181600000|2024-10-29 06:00:00|2638.5|2632.5|2641.3|2632.3|2642.8|2636.3|2635|2629|962
1730185200000|2024-10-29 07:00:00|2641.5|2632.5|2646|2640|2649.3|2643.3|2639|2631|265
1730188800000|2024-10-29 08:00:00|2645.8|2639.8|2670.5|2664.5|2676.5|2670.5|2645|2639|1054
1730192400000|2024-10-29 09:00:00|2670.8|2664.8|2674.8|2668.8|2679.5|2673.5|2666.3|2660.3|802
1730196000000|2024-10-29 10:00:00|2675|2669|2681.5|2675.5|2684|2678|2673.3|2667.3|582
1730199600000|2024-10-29 11:00:00|2681.8|2675.8|2678.5|2672.5|2685.8|2679.8|2677.3|2671.3|599
1730203200000|2024-10-29 12:00:00|2678.3|2672.3|2657|2651|2678.5|2672.5|2656.3|2650.3|815
1730206800000|2024-10-29 13:00:00|2657.3|2651.3|2659.8|2653.8|2661|2655|2653.3|2647.3|1134
1730210400000|2024-10-29 14:00:00|2660|2654|2661.8|2655.8|2664.8|2658.8|2654.8|2648.8|1492
1730214000000|2024-10-29 15:00:00|2662|2656|2658.3|2652.3|2662.5|2656.5|2649.5|2643.5|843
1730217600000|2024-10-29 16:00:00|2658.5|2652.5|2661.1|2655.1|2664.5|2658.5|2658.5|2652.5|562
1730221200000|2024-10-29 17:00:00|2660.9|2654.9|2663.1|2657.1|2663.1|2657.1|2658.9|2652.9|129
1730224800000|2024-10-29 18:00:00|2663.4|2657.4|2668.5|2653.5|2669.8|2659.6|2663.1|2652.5|69
1730250000000|2024-10-30 01:00:00|2666.3|2660.3|2675|2669|2676.5|2670.5|2665.3|2659.3|751
1730253600000|2024-10-30 02:00:00|2675.3|2669.3|2673|2667|2681.3|2675.3|2667.8|2661.8|722
1730257200000|2024-10-30 03:00:00|2672.8|2666.8|2662|2656|2676|2670|2658|2651.3|583
1730260800000|2024-10-30 04:00:00|2661.8|2655.8|2666.8|2660.8|2667.5|2661.5|2660.5|2654.5|173
1730264400000|2024-10-30 05:00:00|2666.5|2660.5|2669.3|2663.3|2669.5|2663.5|2662.3|2654|439
1730268000000|2024-10-30 06:00:00|2669.5|2663.5|2672.3|2663.3|2673.3|2666.8|2667.5|2661.5|903
1730271600000|2024-10-30 07:00:00|2670.8|2664.8|2658.8|2652.8|2672|2666|2655.3|2649.3|319
1730275200000|2024-10-30 08:00:00|2659|2653|2657.5|2651.5|2669.5|2663.5|2655.3|2649.3|867
1730278800000|2024-10-30 09:00:00|2657.8|2651.8|2660.8|2654.8|2668.8|2662.8|2657.5|2651.5|558
1730282400000|2024-10-30 10:00:00|2660.5|2654.5|2658|2652|2663|2657|2654|2648|422
1730286000000|2024-10-30 11:00:00|2658.3|2652.3|2653.5|2647.5|2658.3|2652.3|2651.3|2645.3|288
1730289600000|2024-10-30 12:00:00|2653.3|2647.3|2656.3|2650.3|2658.3|2652.3|2650.8|2644.8|638
1730293200000|2024-10-30 13:00:00|2656.5|2650.5|2650.5|2644.5|2658|2652|2644.5|2638.5|1006
1730296800000|2024-10-30 14:00:00|2650.3|2644.3|2629.8|2623.8|2651.3|2645.3|2628|2622|1017
1730300400000|2024-10-30 15:00:00|2630|2624|2630|2624|2635.8|2629.8|2620.3|2614.3|937
1730304000000|2024-10-30 16:00:00|2629.8|2623.8|2619.5|2613.5|2630|2624|2616.5|2610.5|674
1730307600000|2024-10-30 17:00:00|2619.8|2613.8|2617.8|2611.8|2620.3|2614.3|2616.5|2610.5|165
1730311200000|2024-10-30 18:00:00|2618|2612|2622|2607|2623.3|2614|2617|2606.8|79
1730336400000|2024-10-31 01:00:00|2626.4|2620.4|2626.5|2620.5|2631.8|2625.8|2625.8|2619.8|603
1730340000000|2024-10-31 02:00:00|2626.8|2620.8|2627.3|2621.3|2633.8|2627.8|2626|2620|671
1730343600000|2024-10-31 03:00:00|2627.5|2621.5|2621|2615|2630.3|2624.3|2620.8|2614.8|545
1730347200000|2024-10-31 04:00:00|2620.8|2614.8|2619.8|2613.8|2621.5|2615.5|2618.5|2612.5|110
1730350800000|2024-10-31 05:00:00|2619.5|2613.5|2622.3|2616.3|2622.8|2616.8|2618.5|2611.8|393
1730354400000|2024-10-31 06:00:00|2622|2616|2624.3|2615.3|2632.5|2626.5|2621|2614.5|723
1730358000000|2024-10-31 07:00:00|2624|2615|2631.5|2625.5|2632.8|2626.8|2620.5|2612.8|328
1730361600000|2024-10-31 08:00:00|2631.8|2625.8|2632.5|2626.5|2636.3|2630.3|2627.1|2621.1|705
1730365200000|2024-10-31 09:00:00|2632.3|2626.3|2633.5|2627.5|2640.5|2634.5|2631.5|2625.5|710
1730368800000|2024-10-31 10:00:00|2633.3|2627.3|2630.3|2624.3|2634.3|2628.3|2628.8|2622.8|425
1730372400000|2024-10-31 11:00:00|2630.5|2624.5|2636.8|2630.8|2637.3|2631.3|2630|2624|475
1730376000000|2024-10-31 12:00:00|2637|2631|2644.3|2638.3|2648.3|2642.3|2636.5|2630.5|955
1730379600000|2024-10-31 13:00:00|2644.1|2638.1|2628.5|2622.5|2652|2646|2627.3|2621.3|1626
1730383200000|2024-10-31 14:00:00|2628.3|2622.3|2618.8|2612.8|2630.5|2624.5|2617.8|2611.8|1358
1730386800000|2024-10-31 15:00:00|2618.5|2612.5|2616.8|2610.8|2625.3|2619.3|2609.3|2603.3|1243
1730390400000|2024-10-31 16:00:00|2616.5|2610.5|2625.3|2619.3|2625.5|2619.5|2613.3|2607.3|813
1730394000000|2024-10-31 17:00:00|2625|2619|2622.5|2616.5|2626.5|2620.5|2621.5|2615.5|150
1730397600000|2024-10-31 18:00:00|2622.8|2616.8|2632.3|2617.3|2632.3|2621|2622.3|2615.3|94
1730422800000|2024-11-01 01:00:00|2630.5|2624.5|2629|2623|2633.5|2627.5|2623.5|2617.5|642
1730426400000|2024-11-01 02:00:00|2628.8|2622.8|2636|2630|2636.3|2630.3|2626|2620|729
1730430000000|2024-11-01 03:00:00|2636.3|2630.3|2645|2639|2646|2640|2634.3|2628.3|381
1730433600000|2024-11-01 04:00:00|2645.3|2639.3|2642.5|2636.5|2645.5|2639.5|2640.3|2634.3|106
1730437200000|2024-11-01 05:00:00|2642.3|2636.3|2639.3|2633.3|2642.5|2636.5|2636|2628.5|295
1730440800000|2024-11-01 06:00:00|2639|2633|2637.5|2628.5|2642|2636|2633.3|2627.3|495
1730444400000|2024-11-01 07:00:00|2637.3|2628.3|2633|2627|2638.3|2632.3|2628.5|2622.5|344
1730448000000|2024-11-01 08:00:00|2630.5|2624.5|2640.8|2634.8|2642.5|2636.5|2629.5|2623.5|621
1730451600000|2024-11-01 09:00:00|2641|2635|2645.5|2639.5|2651.3|2645.3|2641|2635|502
1730455200000|2024-11-01 10:00:00|2645.8|2639.8|2641.5|2635.5|2648|2642|2639.3|2633.3|275
1730458800000|2024-11-01 11:00:00|2641.8|2635.8|2646.8|2640.8|2647|2641|2636.8|2630.8|262
1730462400000|2024-11-01 12:00:00|2647|2641|2648|2642|2657.1|2651.1|2643.6|2637.6|802
1730466000000|2024-11-01 13:00:00|2648.3|2642.3|2627.3|2621.3|2651.9|2645.9|2622.5|2616.5|1078
1730469600000|2024-11-01 14:00:00|2628|2622|2591.8|2585.8|2628|2622|2588.6|2582.6|1385
1730473200000|2024-11-01 15:00:00|2592|2586|2591.5|2585.5|2598.5|2592.5|2585.5|2579.5|1028
1730476800000|2024-11-01 16:00:00|2591.8|2585.8|2603|2597|2607.4|2601.4|2591|2585|771
1730480400000|2024-11-01 17:00:00|2602.8|2596.8|2603.3|2597.3|2603.3|2597.3|2600|2594|226
1730484000000|2024-11-01 18:00:00|2603.5|2597.5|2611.8|2596.8|2612.8|2601.8|2603|2596.8|109
1730682000000|2024-11-04 01:00:00|2611.1|2605.1|2612.8|2606.8|2618.6|2612.6|2609.5|2603.5|1737
1730685600000|2024-11-04 02:00:00|2612.5|2606.5|2609|2603|2615.8|2609.8|2606.8|2600.8|622
1730689200000|2024-11-04 03:00:00|2609.3|2603.3|2614.8|2608.8|2617.3|2610.8|2607.8|2601.8|490
1730692800000|2024-11-04 04:00:00|2614.5|2608.5|2617.5|2611.5|2619|2613|2614|2608|132
1730696400000|2024-11-04 05:00:00|2617.3|2611.3|2627|2621|2627|2621|2615.5|2608|538
1730700000000|2024-11-04 06:00:00|2627.3|2621.3|2623.5|2614.5|2631|2625|2621|2613.8|781
1730703600000|2024-11-04 07:00:00|2623|2614|2611.5|2605.5|2623.3|2615|2611|2605|273
1730707200000|2024-11-04 08:00:00|2611.3|2605.3|2619.8|2613.8|2633.5|2627.5|2611.3|2605.3|893
1730710800000|2024-11-04 09:00:00|2619.5|2613.5|2619.5|2613.5|2620.8|2614.8|2609.3|2603.3|517
1730714400000|2024-11-04 10:00:00|2619.3|2613.3|2606.3|2600.3|2619.3|2613.3|2601.5|2595.5|403
1730718000000|2024-11-04 11:00:00|2606|2600|2608.5|2602.5|2609.3|2603.3|2598.3|2592.3|364
1730721600000|2024-11-04 12:00:00|2608.8|2602.8|2609.3|2603.3|2612.8|2606.8|2604.5|2598.5|457
1730725200000|2024-11-04 13:00:00|2609.5|2603.5|2614|2608|2614.5|2608.5|2606.4|2600.4|716
1730728800000|2024-11-04 14:00:00|2613.8|2607.8|2621.8|2615.8|2624.3|2618.3|2613|2607|692
1730732400000|2024-11-04 15:00:00|2622|2616|2624.8|2618.8|2631|2625|2617.8|2611.8|810
1730736000000|2024-11-04 16:00:00|2624.5|2618.5|2620.5|2614.5|2628.8|2622.8|2617.8|2611.8|637
1730739600000|2024-11-04 17:00:00|2620.8|2614.8|2621.8|2615.8|2622.3|2616.3|2617.3|2611.3|166
1730743200000|2024-11-04 18:00:00|2621.5|2615.5|2629|2614|2629.8|2619.4|2621.3|2613.5|138
1730768400000|2024-11-05 01:00:00|2617.9|2611.9|2624.3|2618.3|2625.5|2619.5|2615.5|2609.5|499
1730772000000|2024-11-05 02:00:00|2624|2618|2637.3|2631.3|2639|2633|2622.3|2616.3|554
1730775600000|2024-11-05 03:00:00|2637.8|2631.8|2636.5|2630.5|2639|2633|2632|2626|378
1730779200000|2024-11-05 04:00:00|2636.3|2630.3|2637.5|2631.5|2640|2634|2635.5|2629.5|67
1730782800000|2024-11-05 05:00:00|2637.8|2631.8|2638.8|2632.8|2642.8|2635.5|2635.8|2628.8|379
1730786400000|2024-11-05 06:00:00|2639|2633|2637.5|2628.5|2639.3|2633.3|2630.3|2624.3|742
1730790000000|2024-11-05 07:00:00|2638|2629|2638.1|2632.1|2641.5|2635.5|2635.5|2629|265
1730793600000|2024-11-05 08:00:00|2637.9|2631.9|2647.3|2641.3|2652.5|2646.5|2636.5|2630.5|792
1730797200000|2024-11-05 09:00:00|2647|2641|2650.8|2644.8|2654|2648|2644|2638|493
1730800800000|2024-11-05 10:00:00|2650.5|2644.5|2650|2644|2653.8|2647.8|2647.8|2641.8|359
1730804400000|2024-11-05 11:00:00|2650.3|2644.3|2657.3|2651.3|2659|2653|2649.8|2643.8|452
1730808000000|2024-11-05 12:00:00|2657.5|2651.5|2642.5|2636.5|2659.8|2653.8|2642.4|2636.4|602
1730811600000|2024-11-05 13:00:00|2642.3|2636.3|2649|2643|2654|2648|2640.8|2634.8|829
1730815200000|2024-11-05 14:00:00|2649.3|2643.3|2657.8|2651.8|2657.8|2651.8|2646.3|2640.3|701
1730818800000|2024-11-05 15:00:00|2657.5|2651.5|2665|2659|2665.8|2659.8|2654.5|2648.5|773
1730822400000|2024-11-05 16:00:00|2665.3|2659.3|2659.5|2653.5|2665.8|2659.8|2658.5|2652.5|664
1730826000000|2024-11-05 17:00:00|2659.8|2653.8|2655.6|2649.6|2664.3|2658.3|2653.3|2647.3|209
1730829600000|2024-11-05 18:00:00|2655.8|2649.8|2665.8|2650.8|2665.8|2656.1|2655.8|2649.8|123
1730854800000|2024-11-06 01:00:00|2642.5|2636.5|2655.8|2649.8|2656.3|2650.3|2641.3|2635.3|1052
1730858400000|2024-11-06 02:00:00|2655.5|2649.5|2630.8|2624.8|2656.5|2650.5|2628.8|2622.8|902
1730862000000|2024-11-06 03:00:00|2630.5|2624.5|2611|2605|2630.8|2624.8|2611|2605|814
1730865600000|2024-11-06 04:00:00|2611.3|2605.3|2615.3|2609.3|2620.5|2614.5|2609.5|2603.5|492
1730869200000|2024-11-06 05:00:00|2615.5|2609.5|2627.3|2621.3|2630.8|2624.8|2615.5|2609.5|768
1730872800000|2024-11-06 06:00:00|2627.5|2621.5|2621.3|2612.3|2627.5|2621.5|2614.3|2608.3|1017
1730876400000|2024-11-06 07:00:00|2621.5|2612.5|2640.3|2634.3|2641.5|2635.5|2621.3|2612.5|716
1730880000000|2024-11-06 08:00:00|2640.8|2634.8|2644.5|2638.5|2647|2641|2630.5|2624.5|924
1730883600000|2024-11-06 09:00:00|2644.3|2638.3|2648.5|2642.5|2652|2646|2637|2631|642
1730887200000|2024-11-06 10:00:00|2648.3|2642.3|2637.3|2631.3|2648.8|2642.8|2635.3|2629.3|481
1730890800000|2024-11-06 11:00:00|2637.5|2631.5|2621|2615|2641.3|2635.3|2620.3|2614.3|687
1730894400000|2024-11-06 12:00:00|2621.3|2615.3|2591|2585|2625.8|2619.8|2589.5|2583.5|936
1730898000000|2024-11-06 13:00:00|2590.8|2584.8|2587.3|2581.3|2594.8|2588.8|2578.5|2572.5|1426
1730901600000|2024-11-06 14:00:00|2587|2581|2585.3|2579.3|2597.8|2591.8|2571.8|2565.8|1117
1730905200000|2024-11-06 15:00:00|2585.5|2579.5|2608.3|2602.3|2609.5|2603.5|2585.5|2579.5|951
1730908800000|2024-11-06 16:00:00|2608.8|2602.8|2615.8|2609.8|2625.4|2619.4|2608.3|2602.3|1061
1730912400000|2024-11-06 17:00:00|2616|2610|2613.3|2607.3|2620.4|2614.4|2613|2607|141
1730916000000|2024-11-06 18:00:00|2613|2607|2623|2608|2623|2608|2610.3|2600.5|169
1730941200000|2024-11-07 01:00:00|2622.4|2616.4|2644.8|2638.8|2649|2643|2621.3|2615.3|2045
1730944800000|2024-11-07 02:00:00|2645|2639|2638.8|2632.8|2649|2643|2636.5|2630.5|866
1730948400000|2024-11-07 03:00:00|2639.3|2633.3|2640.5|2634.5|2642.5|2636.5|2637|2631|450
1730952000000|2024-11-07 04:00:00|2640.3|2634.3|2641.5|2635.5|2643.8|2637.8|2637|2631|229
1730955600000|2024-11-07 05:00:00|2641.3|2635.3|2642.8|2636.8|2646.8|2640.8|2640.5|2633.3|484
1730959200000|2024-11-07 06:00:00|2642.5|2636.5|2642.8|2633.8|2644.3|2638.3|2636.3|2630.3|711
1730962800000|2024-11-07 07:00:00|2642.5|2633.5|2651.8|2645.8|2652.5|2646.5|2638.5|2632.5|537
1730966400000|2024-11-07 08:00:00|2651.5|2645.5|2665.3|2659.3|2666.8|2660.8|2650.3|2644.3|831
1730970000000|2024-11-07 09:00:00|2665|2659|2662|2656|2670|2664|2661|2655|669
1730973600000|2024-11-07 10:00:00|2662.5|2656.5|2663.3|2657.3|2665.8|2659.8|2661|2655|538
1730977200000|2024-11-07 11:00:00|2663|2657|2657|2651|2663|2657|2651|2645|513
1730980800000|2024-11-07 12:00:00|2657.3|2651.3|2689.9|2683.9|2700|2694|2656.5|2650.5|1307
1730984400000|2024-11-07 13:00:00|2690.1|2684.1|2721.8|2715.8|2731.3|2725.3|2685.9|2679.9|2330
1730988000000|2024-11-07 14:00:00|2722|2716|2718|2712|2722.5|2716.5|2699.3|2693.3|1543
1730991600000|2024-11-07 15:00:00|2718.3|2712.3|2707.8|2701.8|2719.3|2713.3|2703.8|2697.8|1186
1730995200000|2024-11-07 16:00:00|2708|2702|2704.8|2698.8|2709.5|2703.5|2693|2687|1048
1730998800000|2024-11-07 17:00:00|2704.5|2698.5|2702.6|2696.6|2705.3|2699.3|2700|2694|374
1731002400000|2024-11-07 18:00:00|2701.9|2695.9|2712.3|2697.3|2716.5|2706.4|2701.6|2695.6|219
1731027600000|2024-11-08 01:00:00|2707.8|2701.8|2706.5|2700.5|2710.8|2704.8|2698.5|2692.5|826
1731031200000|2024-11-08 02:00:00|2706.8|2700.8|2706.8|2700.8|2714.5|2708.5|2699.8|2693.8|916
1731034800000|2024-11-08 03:00:00|2706.5|2700.5|2699.8|2693.8|2709.3|2703.3|2696.8|2687.8|752
1731038400000|2024-11-08 04:00:00|2700|2694|2704.8|2698.8|2705.3|2699.3|2696.8|2690.8|222
1731042000000|2024-11-08 05:00:00|2705|2699|2700|2694|2707|2699.5|2698.3|2692.3|662
1731045600000|2024-11-08 06:00:00|2699.8|2693.8|2697.5|2688.5|2701.8|2695.8|2689.8|2683.8|1097
1731049200000|2024-11-08 07:00:00|2697.8|2688.8|2692.3|2686.3|2698.5|2692.5|2681.8|2675.8|468
1731052800000|2024-11-08 08:00:00|2692|2686|2662.5|2656.5|2695.3|2689.3|2656.8|2650.8|2164
1731056400000|2024-11-08 09:00:00|2662.3|2656.3|2659.5|2653.5|2675.3|2669.3|2658.8|2652.8|1137
1731060000000|2024-11-08 10:00:00|2659.3|2653.3|2641.3|2635.3|2660.8|2654.8|2636.3|2630.3|812
1731063600000|2024-11-08 11:00:00|2641.5|2635.5|2639.3|2633.3|2650.5|2644.5|2635.8|2629.8|839
1731067200000|2024-11-08 12:00:00|2639.5|2633.5|2637.5|2631.5|2643.8|2637.8|2631.5|2625.5|905
1731070800000|2024-11-08 13:00:00|2637.3|2631.3|2653.5|2647.5|2660.3|2654.3|2635.5|2629.5|1735
1731074400000|2024-11-08 14:00:00|2653.3|2647.3|2645.3|2639.3|2662|2656|2643.3|2637.3|1006
1731078000000|2024-11-08 15:00:00|2645|2639|2629.8|2623.8|2645.3|2639.3|2627.8|2621.8|1031
1731081600000|2024-11-08 16:00:00|2629.5|2623.5|2623.3|2617.3|2632.8|2626.8|2619.3|2613.3|820
1731085200000|2024-11-08 17:00:00|2623.5|2617.5|2625.6|2619.6|2628.5|2622.5|2623.3|2617.3|155
1731088800000|2024-11-08 18:00:00|2625.4|2619.4|2635.5|2620.5|2637|2627.1|2625.4|2619.4|130
1731286800000|2024-11-11 01:00:00|2633.8|2627.8|2631|2625|2635.8|2629.8|2622.3|2616.3|1343
1731290400000|2024-11-11 02:00:00|2630.8|2624.8|2632.5|2626.5|2636.8|2630.8|2624|2618|733
1731294000000|2024-11-11 03:00:00|2632.8|2626.8|2629.3|2623.3|2635.8|2628.5|2629|2622.3|329
1731297600000|2024-11-11 04:00:00|2629|2623|2623.3|2617.3|2631|2625|2622.8|2616.8|148
1731301200000|2024-11-11 05:00:00|2623.5|2617.5|2621|2615|2633|2624.5|2620.8|2614.8|537
1731304800000|2024-11-11 06:00:00|2621.3|2615.3|2626.8|2617.8|2629.8|2623.8|2614.5|2608.5|883
1731308400000|2024-11-11 07:00:00|2626.5|2617.5|2600.3|2594.3|2627|2618.5|2598.8|2592.8|570
1731312000000|2024-11-11 08:00:00|2600.5|2594.5|2601|2595|2608.5|2602.5|2595|2589|1099
1731315600000|2024-11-11 09:00:00|2601.3|2595.3|2593.5|2587.5|2606.8|2600.8|2591.3|2585.3|904
1731319200000|2024-11-11 10:00:00|2593.3|2587.3|2599.5|2593.5|2604.5|2598.5|2592|2586|531
1731322800000|2024-11-11 11:00:00|2599.3|2593.3|2595.3|2589.3|2600.8|2594.8|2594.5|2588.5|506
1731326400000|2024-11-11 12:00:00|2595.5|2589.5|2598.8|2592.8|2602|2596|2594|2588|522
1731330000000|2024-11-11 13:00:00|2599|2593|2599|2593|2604.3|2598.3|2596|2590|903
1731333600000|2024-11-11 14:00:00|2599.3|2593.3|2592.3|2586.3|2608.8|2602.8|2591.8|2585.8|797
1731337200000|2024-11-11 15:00:00|2592.5|2586.5|2589.5|2583.5|2595.3|2589.3|2586|2580|672
1731340800000|2024-11-11 16:00:00|2589.8|2583.8|2589.5|2583.5|2595.8|2589.8|2587.5|2581.5|608
1731344400000|2024-11-11 17:00:00|2589.3|2583.3|2575.9|2569.9|2589.3|2583.3|2575.3|2569.3|146
1731348000000|2024-11-11 18:00:00|2576.1|2570.1|2580.5|2565.5|2580.8|2572.6|2574.9|2565|92
1731373200000|2024-11-12 01:00:00|2586|2580|2579.3|2573.3|2588.3|2582.3|2578.8|2572.8|836
1731376800000|2024-11-12 02:00:00|2579|2573|2564.8|2558.8|2579.3|2573.3|2564.5|2558.5|831
1731380400000|2024-11-12 03:00:00|2565|2559|2564.3|2558.3|2569.3|2561.8|2564.3|2558.3|287
1731384000000|2024-11-12 04:00:00|2564.5|2558.5|2563.8|2557.8|2565.3|2559.3|2561.8|2555.8|175
1731387600000|2024-11-12 05:00:00|2564|2558|2555|2549|2566.5|2559|2554.5|2548.5|716
1731391200000|2024-11-12 06:00:00|2554.8|2548.8|2558.8|2549.8|2559.3|2552.5|2554|2548|907
1731394800000|2024-11-12 07:00:00|2558.5|2549.5|2555.3|2549.3|2562.3|2556.3|2547.8|2541.8|593
1731398400000|2024-11-12 08:00:00|2555.5|2549.5|2560.5|2554.5|2561.8|2555.8|2549.3|2543.3|739
1731402000000|2024-11-12 09:00:00|2560.3|2554.3|2559.5|2553.5|2560.3|2554.3|2552|2546|588
1731405600000|2024-11-12 10:00:00|2559|2553|2560.8|2554.8|2564|2558|2554.3|2548.3|517
1731409200000|2024-11-12 11:00:00|2561|2555|2557.3|2551.3|2563.5|2557.5|2552.5|2546.5|709
1731412800000|2024-11-12 12:00:00|2557.5|2551.5|2564.5|2558.5|2564.5|2558.5|2554.5|2548.5|655
1731416400000|2024-11-12 13:00:00|2564.3|2558.3|2573|2567|2575.3|2569.3|2562.8|2556.8|1072
1731420000000|2024-11-12 14:00:00|2572.8|2566.8|2570.5|2564.5|2579.5|2573.5|2567.5|2561.5|860
1731423600000|2024-11-12 15:00:00|2570.3|2564.3|2574.5|2568.5|2576.3|2570.3|2569.3|2563.3|840
1731427200000|2024-11-12 16:00:00|2574.3|2568.3|2562.8|2556.8|2574.8|2568.8|2562.5|2556.5|687
1731430800000|2024-11-12 17:00:00|2563|2557|2564.3|2558.3|2565.5|2559.5|2561|2555|113
1731434400000|2024-11-12 18:00:00|2564|2558|2572.8|2557.8|2572.8|2560|2562.8|2554.3|80
1731459600000|2024-11-13 01:00:00|2569.3|2563.3|2567.3|2561.3|2570|2564|2560.1|2554.1|1043
1731463200000|2024-11-13 02:00:00|2567.5|2561.5|2563.8|2557.8|2568|2562|2559.5|2553.5|744
1731466800000|2024-11-13 03:00:00|2563.5|2557.5|2555.8|2549.8|2564.8|2558.8|2555.5|2549.5|444
1731470400000|2024-11-13 04:00:00|2555.5|2549.5|2555.5|2549.5|2557|2551|2555|2549|157
1731474000000|2024-11-13 05:00:00|2555.3|2549.3|2547.5|2541.5|2557|2551|2544.3|2538.3|656
1731477600000|2024-11-13 06:00:00|2547.3|2541.3|2550.8|2541.8|2555.8|2549.8|2546.5|2540.5|836
1731481200000|2024-11-13 07:00:00|2550.5|2541.5|2553.5|2547.5|2555.5|2549.5|2547.5|2540.8|391
1731484800000|2024-11-13 08:00:00|2553.3|2547.3|2557|2551|2560.8|2554.8|2548.3|2542.3|885
1731488400000|2024-11-13 09:00:00|2556.8|2550.8|2567|2561|2572|2566|2554.8|2548.8|714
1731492000000|2024-11-13 10:00:00|2566.8|2560.8|2564.8|2558.8|2567.8|2561.8|2563.3|2557.3|424
1731495600000|2024-11-13 11:00:00|2564.5|2558.5|2554.5|2548.5|2565.5|2559.5|2549.8|2543.8|511
1731499200000|2024-11-13 12:00:00|2554.8|2548.8|2551.5|2545.5|2557.5|2551.5|2549.5|2543.5|550
1731502800000|2024-11-13 13:00:00|2551.3|2545.3|2553.8|2547.8|2560.5|2554.5|2546.8|2540.8|1477
1731506400000|2024-11-13 14:00:00|2553.5|2547.5|2527|2521|2554.5|2548.5|2524.5|2518.5|1207
1731510000000|2024-11-13 15:00:00|2526.8|2520.8|2531|2525|2534|2528|2521.8|2515.8|1293
1731513600000|2024-11-13 16:00:00|2530.8|2524.8|2533.5|2527.5|2536.8|2530.8|2525.3|2519.3|815
1731517200000|2024-11-13 17:00:00|2533.8|2527.8|2532.3|2526.3|2536|2530|2531|2525|217
1731520800000|2024-11-13 18:00:00|2532.5|2526.5|2535.8|2520.8|2537.3|2527.5|2529.5|2520.8|136
1731546000000|2024-11-14 01:00:00|2531.6|2525.6|2523.5|2517.5|2535.3|2529.3|2523.3|2517.3|616
1731549600000|2024-11-14 02:00:00|2523.3|2517.3|2514.5|2508.5|2523.3|2517.3|2513.8|2507.8|540
1731553200000|2024-11-14 03:00:00|2514.3|2508.3|2513.5|2507.5|2517.3|2511|2511.8|2505.8|329
1731556800000|2024-11-14 04:00:00|2513.3|2507.3|2516.5|2510.5|2518.3|2512.3|2512.5|2506.5|164
1731560400000|2024-11-14 05:00:00|2516.3|2510.3|2516|2510|2519.3|2513.3|2513.8|2504.8|437
1731564000000|2024-11-14 06:00:00|2515.8|2509.8|2513.5|2504.5|2519.5|2513.5|2511|2504.5|712
1731567600000|2024-11-14 07:00:00|2513.3|2504.3|2493|2487|2513.5|2507.3|2489.5|2483.5|647
1731571200000|2024-11-14 08:00:00|2492.8|2486.8|2504.3|2498.3|2504.3|2498.3|2488.4|2482.4|958
1731574800000|2024-11-14 09:00:00|2504|2498|2496.8|2490.8|2508.5|2502.5|2495.8|2489.8|913
1731578400000|2024-11-14 10:00:00|2496.5|2490.5|2509.8|2503.8|2510.5|2504.5|2495.8|2489.8|576
1731582000000|2024-11-14 11:00:00|2510|2504|2525|2519|2525.5|2519.5|2508.3|2502.3|869
1731585600000|2024-11-14 12:00:00|2525.3|2519.3|2529.8|2523.8|2531.5|2525.5|2520|2514|575
1731589200000|2024-11-14 13:00:00|2530|2524|2552|2546|2559|2553|2529.3|2523.3|1532
1731592800000|2024-11-14 14:00:00|2552.3|2546.3|2554.5|2548.5|2565.8|2559.8|2548|2542|1320
1731596400000|2024-11-14 15:00:00|2554.8|2548.8|2536.8|2530.8|2557|2551|2535|2529|1214
1731600000000|2024-11-14 16:00:00|2537|2531|2519|2513|2538.3|2532.3|2515.3|2509.3|1141
1731603600000|2024-11-14 17:00:00|2518.8|2512.8|2523.9|2517.9|2524.8|2518.8|2517.5|2511.5|254
1731607200000|2024-11-14 18:00:00|2524.1|2518.1|2530|2515|2530.8|2521.1|2522.6|2515|134
1731632400000|2024-11-15 01:00:00|2530.3|2522.5|2543|2535.5|2544.5|2537|2527.5|2520|614
1731636000000|2024-11-15 02:00:00|2543.3|2535.8|2543|2535.5|2551.5|2544|2542|2534.5|628
1731639600000|2024-11-15 03:00:00|2542.8|2535.3|2536.5|2529|2543.8|2536.3|2535.8|2528.3|371
1731643200000|2024-11-15 04:00:00|2536.8|2529.3|2546.3|2538.8|2546.8|2539.3|2536.5|2529|107
1731646800000|2024-11-15 05:00:00|2546|2538.5|2541.3|2533.8|2549|2541.5|2540.5|2533|297
1731650400000|2024-11-15 06:00:00|2541|2533.5|2540.5|2531.5|2542.5|2535|2531|2523.5|1045
1731654000000|2024-11-15 07:00:00|2540|2531|2543.5|2537.5|2552|2545|2534.3|2526.8|533
1731657600000|2024-11-15 08:00:00|2543.8|2537.8|2556.3|2550.3|2557.5|2551.5|2543.3|2537.3|1013
1731661200000|2024-11-15 09:00:00|2556|2550|2581.5|2575.5|2585|2579|2545.8|2539.8|1032
1731664800000|2024-11-15 10:00:00|2581.3|2575.3|2656.5|2650.5|2684|2677.3|2580.5|2574.5|1734
1731668400000|2024-11-15 11:00:00|2656.8|2650.8|2699.3|2693.3|2732.5|2725.5|2655.3|2649.3|1656
1731672000000|2024-11-15 12:00:00|2699|2693|2672.3|2666.3|2712.8|2706.8|2666.1|2660.1|1524
1731675600000|2024-11-15 13:00:00|2671|2665|2665.3|2659.3|2693|2687|2635|2629|2357
1731679200000|2024-11-15 14:00:00|2665|2659|2692.5|2686.5|2704|2698|2657.3|2651.3|2308
1731682800000|2024-11-15 15:00:00|2692.3|2686.3|2691.3|2685.3|2698.5|2692.5|2679.8|2673.8|1593
1731686400000|2024-11-15 16:00:00|2691.5|2685.5|2660.8|2654.8|2693.8|2687.8|2645|2639|1246
1731690000000|2024-11-15 17:00:00|2660.5|2654.5|2661.3|2655.3|2666.3|2660.3|2657.5|2651.5|233
1731693600000|2024-11-15 18:00:00|2661|2655|2664.8|2649.8|2667.5|2661.5|2659.8|2649.5|148
1731891600000|2024-11-18 01:00:00|2653.8|2641.8|2657|2645|2668.3|2656.3|2646.5|2634.5|532
1731895200000|2024-11-18 02:00:00|2657.5|2645.5|2693.3|2681.3|2694|2682|2656.3|2644.3|398
1731898800000|2024-11-18 03:00:00|2692.8|2680.8|2693|2681|2695|2683|2691.5|2679.5|119
1731902400000|2024-11-18 04:00:00|2693.5|2681.5|2686.8|2674.8|2694.3|2682.3|2686.5|2674.5|81
1731906000000|2024-11-18 05:00:00|2686.3|2674.3|2664.5|2652.5|2687.5|2675.5|2662|2650|250
1731909600000|2024-11-18 06:00:00|2664|2652|2667.3|2655.3|2670|2658|2660.3|2648.3|265
1731913200000|2024-11-18 07:00:00|2667.8|2655.8|2633.8|2627.8|2669.3|2657.3|2633.8|2627.8|340
1731916800000|2024-11-18 08:00:00|2633.3|2627.3|2628.3|2622.3|2650|2644|2619.3|2613.3|1322
1731920400000|2024-11-18 09:00:00|2628|2622|2610.8|2604.8|2628.5|2622.5|2594.5|2588.5|1162
1731924000000|2024-11-18 10:00:00|2610.5|2604.5|2606.5|2600.5|2619|2613|2606|2600|774
1731927600000|2024-11-18 11:00:00|2606.3|2600.3|2605.3|2599.3|2607.3|2601.3|2594.5|2588.5|629
1731931200000|2024-11-18 12:00:00|2605.5|2599.5|2595.3|2589.3|2608.5|2602.5|2589.8|2583.8|844
1731934800000|2024-11-18 13:00:00|2595|2589|2593.3|2587.3|2601.5|2595.5|2591.3|2585.3|1169
1731938400000|2024-11-18 14:00:00|2593|2587|2591.5|2585.5|2604.3|2598.3|2589.3|2583.3|958
1731942000000|2024-11-18 15:00:00|2591.3|2585.3|2606.5|2600.5|2608|2602|2580.8|2574.8|973
1731945600000|2024-11-18 16:00:00|2606.3|2600.3|2613.5|2607.5|2637.3|2631.3|2603.3|2597.3|1366
1731949200000|2024-11-18 17:00:00|2613.8|2607.8|2616.3|2610.3|2619.5|2613.5|2612.8|2606.8|176
1731952800000|2024-11-18 18:00:00|2616|2610|2620.3|2605.3|2621|2610.3|2611.5|2604.3|122
1731978000000|2024-11-19 01:00:00|2617|2605|2624.5|2612.5|2625.5|2613.5|2614.8|2602.8|248
1731981600000|2024-11-19 02:00:00|2625.3|2613.3|2627|2615|2627|2615|2615.3|2603.3|220
1731985200000|2024-11-19 03:00:00|2626.5|2614.5|2639.8|2627.8|2640.8|2628.8|2626.5|2614.5|176
1731988800000|2024-11-19 04:00:00|2639.3|2627.3|2635.5|2623.5|2640|2628|2635.5|2623.5|67
1731992400000|2024-11-19 05:00:00|2635.3|2623.3|2635.5|2623.5|2637|2625|2627.5|2615.5|192
1731996000000|2024-11-19 06:00:00|2636|2624|2631.3|2619.3|2642|2630|2631.3|2619.3|243
1731999600000|2024-11-19 07:00:00|2631.8|2619.8|2633|2627|2642.5|2630.5|2628.5|2616.5|250
1732003200000|2024-11-19 08:00:00|2633.3|2627.3|2634|2628|2641.8|2635.8|2627|2621|1017
1732006800000|2024-11-19 09:00:00|2633.8|2627.8|2631.5|2625.5|2640.5|2634.5|2625.5|2619.5|1339
1732010400000|2024-11-19 10:00:00|2631.3|2625.3|2626.3|2620.3|2636.8|2630.8|2619|2613|814
1732014000000|2024-11-19 11:00:00|2626|2620|2624.5|2618.5|2627.3|2621.3|2621.8|2615.8|531
1732017600000|2024-11-19 12:00:00|2624.8|2618.8|2616.9|2610.9|2626|2620|2613.5|2607.5|539
1732021200000|2024-11-19 13:00:00|2616.8|2610.8|2618.8|2612.8|2619.5|2613.5|2609.8|2603.8|841
1732024800000|2024-11-19 14:00:00|2618.5|2612.5|2634|2628|2634.3|2628.3|2617.8|2611.8|942
1732028400000|2024-11-19 15:00:00|2633.8|2627.8|2634.3|2628.3|2639.8|2633.8|2629|2623|655
1732032000000|2024-11-19 16:00:00|2634.5|2628.5|2642.3|2636.3|2657.1|2651.1|2632.8|2626.8|1032
1732035600000|2024-11-19 17:00:00|2642|2636|2647.8|2641.8|2657|2651|2640|2634|301
1732039200000|2024-11-19 18:00:00|2647.3|2641.3|2654.5|2639.5|2655|2646.3|2643.8|2637.8|180
1732064400000|2024-11-20 01:00:00|2657.4|2651.4|2657.8|2651.8|2660.3|2654.3|2655.5|2649.5|449
1732068000000|2024-11-20 02:00:00|2657.5|2651.5|2670.5|2664.5|2671|2665|2651.5|2645.5|350
1732071600000|2024-11-20 03:00:00|2670.8|2664.8|2676.5|2670.5|2676.5|2670.5|2670.3|2664.3|298
1732075200000|2024-11-20 04:00:00|2676.3|2670.3|2679.5|2673.5|2682|2676|2676|2670|189
1732078800000|2024-11-20 05:00:00|2679.8|2673.8|2681.8|2675.8|2687.5|2681.5|2675.3|2669|536
1732082400000|2024-11-20 06:00:00|2682.3|2676.3|2694.8|2685.8|2696|2688.8|2680.3|2674.3|578
1732086000000|2024-11-20 07:00:00|2695|2686|2690|2684|2696|2689.8|2688.5|2682.5|388
1732089600000|2024-11-20 08:00:00|2689.8|2683.8|2685.8|2679.8|2694.3|2688.3|2682|2676|628
1732093200000|2024-11-20 09:00:00|2685.5|2679.5|2684|2678|2692.8|2686.8|2679.3|2673.3|519
1732096800000|2024-11-20 10:00:00|2684.3|2678.3|2677|2671|2684.5|2678.5|2673.5|2667.5|429
1732100400000|2024-11-20 11:00:00|2676.8|2670.8|2678|2672|2680.8|2674.8|2666.8|2660.8|584
1732104000000|2024-11-20 12:00:00|2677.8|2671.8|2681.1|2675.1|2681.9|2675.9|2662|2656|594
1732107600000|2024-11-20 13:00:00|2680.9|2674.9|2677.5|2671.5|2682.1|2676.1|2674.3|2668.3|708
1732111200000|2024-11-20 14:00:00|2677.3|2671.3|2666|2660|2677.8|2671.8|2664.8|2658.8|712
1732114800000|2024-11-20 15:00:00|2666.3|2660.3|2646.3|2640.3|2666.8|2660.8|2643.5|2637.5|699
1732118400000|2024-11-20 16:00:00|2646.5|2640.5|2641|2635|2651.4|2645.4|2636.8|2630.8|846
1732122000000|2024-11-20 17:00:00|2640.8|2634.8|2636.5|2630.5|2641|2635|2634.8|2628.8|242
1732125600000|2024-11-20 18:00:00|2636.8|2630.8|2638.3|2623.3|2641.5|2635.5|2633.8|2623.3|159
1732150800000|2024-11-21 01:00:00|2641.3|2635.3|2647.8|2641.8|2649|2643|2638.9|2632.9|448
1732154400000|2024-11-21 02:00:00|2648|2642|2642|2636|2649.3|2643.3|2634.8|2628.8|431
1732158000000|2024-11-21 03:00:00|2641.8|2635.8|2647.5|2641.5|2648|2642|2641.3|2635.3|286
1732161600000|2024-11-21 04:00:00|2647.8|2641.8|2639|2633|2649.5|2643.5|2639|2633|121
1732165200000|2024-11-21 05:00:00|2638.8|2632.8|2638.5|2632.5|2639|2633|2638.3|2632.3|6
1732168800000|2024-11-21 06:00:00|2649.3|2643.3|2643.8|2634.8|2649.3|2643.3|2638.5|2632.5|833
1732172400000|2024-11-21 07:00:00|2644|2635|2643.3|2637.3|2645.3|2639.3|2635|2629|431
1732176000000|2024-11-21 08:00:00|2643|2637|2642.3|2636.3|2647.5|2641.5|2636|2630|786
1732179600000|2024-11-21 09:00:00|2642|2636|2627|2621|2645.3|2639.3|2625|2619|865
1732183200000|2024-11-21 10:00:00|2627.3|2621.3|2628.5|2622.5|2633.5|2627.5|2625|2619|458
1732186800000|2024-11-21 11:00:00|2628.3|2622.3|2634.3|2628.3|2640|2634|2628.3|2622.3|415
1732190400000|2024-11-21 12:00:00|2634.5|2628.5|2630.8|2624.8|2637.8|2631.8|2625.8|2619.8|437
1732194000000|2024-11-21 13:00:00|2631|2625|2634|2628|2639.3|2633.3|2626.5|2620.5|1143
1732197600000|2024-11-21 14:00:00|2634.3|2628.3|2630.3|2624.3|2636.8|2630.8|2629.8|2623.8|761
1732201200000|2024-11-21 15:00:00|2630|2624|2623.8|2617.8|2641.8|2635.8|2623.3|2617.3|643
1732204800000|2024-11-21 16:00:00|2623.5|2617.5|2632.5|2626.5|2638.5|2632.5|2623.3|2617.3|688
1732208400000|2024-11-21 17:00:00|2632.8|2626.8|2635.8|2629.8|2639.5|2633.5|2629.5|2623.5|234
1732212000000|2024-11-21 18:00:00|2636|2630|2638.5|2623.5|2639|2630|2631.1|2623.5|139
1732237200000|2024-11-22 01:00:00|2634.4|2628.4|2633.3|2627.3|2635.8|2629.8|2629.5|2623.5|438
1732240800000|2024-11-22 02:00:00|2633|2627|2627.3|2621.3|2633|2627|2626|2620|277
1732244400000|2024-11-22 03:00:00|2627|2621|2623.3|2617.3|2629.8|2623.8|2623|2615.8|277
1732248000000|2024-11-22 04:00:00|2623.5|2617.5|2618.5|2612.5|2624|2618|2618|2612|100
1732251600000|2024-11-22 05:00:00|2618.3|2612.3|2620.8|2614.8|2624.8|2617|2617.5|2610.5|525
1732255200000|2024-11-22 06:00:00|2620.5|2614.5|2626.3|2617.3|2629.5|2623.5|2620.3|2614.3|561
1732258800000|2024-11-22 07:00:00|2625.8|2616.8|2626.5|2620.5|2630.5|2624.5|2619.5|2613.5|383
1732262400000|2024-11-22 08:00:00|2626.3|2620.3|2619.3|2613.3|2628.8|2622.8|2619.3|2613.3|675
1732266000000|2024-11-22 09:00:00|2619|2613|2616.8|2610.8|2624.8|2618.8|2614|2608|546
1732269600000|2024-11-22 10:00:00|2617|2611|2620.5|2614.5|2621.8|2615.8|2615.3|2609.3|396
1732273200000|2024-11-22 11:00:00|2620.3|2614.3|2618.5|2612.5|2620.5|2614.5|2613.5|2607.5|338
1732276800000|2024-11-22 12:00:00|2618.8|2612.8|2616.1|2610.1|2619|2613|2613.3|2607.3|400
1732280400000|2024-11-22 13:00:00|2616|2610|2628.5|2622.5|2630.5|2624.5|2615.8|2609.8|596
1732284000000|2024-11-22 14:00:00|2628.8|2622.8|2639|2633|2639.8|2633.8|2623.8|2617.8|657
1732287600000|2024-11-22 15:00:00|2639.5|2633.5|2638.5|2632.5|2645|2639|2636.8|2630.8|552
1732291200000|2024-11-22 16:00:00|2638.3|2632.3|2625.5|2619.5|2638.5|2632.5|2621.5|2615.5|604
1732294800000|2024-11-22 17:00:00|2625.8|2619.8|2634.9|2628.9|2636.3|2630.3|2625.8|2619.8|138
1732298400000|2024-11-22 18:00:00|2635.1|2629.1|2637.3|2622.3|2638.8|2630.5|2631.5|2621.8|84
1732496400000|2024-11-25 01:00:00|2646.4|2640.4|2658.5|2652.5|2661|2655|2646.4|2640.4|763
1732500000000|2024-11-25 02:00:00|2658.8|2652.8|2655.3|2649.3|2660.8|2654.8|2652.3|2646.3|385
1732503600000|2024-11-25 03:00:00|2655|2649|2650.3|2644.3|2656.8|2650.8|2642.8|2636.8|366
1732507200000|2024-11-25 04:00:00|2650|2644|2642|2636|2650.8|2644.8|2640.8|2634.8|118
1732510800000|2024-11-25 05:00:00|2642.3|2636.3|2660.3|2654.3|2662.5|2656.5|2641.5|2633.5|427
1732514400000|2024-11-25 06:00:00|2660|2654|2669|2660|2669|2662.8|2650.8|2644.8|646
1732518000000|2024-11-25 07:00:00|2669.5|2660.5|2671|2665|2681.5|2675.5|2666.8|2659.8|740
1732521600000|2024-11-25 08:00:00|2672|2666|2666.3|2660.3|2676.4|2670.4|2655.8|2649.8|1163
1732525200000|2024-11-25 09:00:00|2666|2660|2649|2643|2671.8|2665.8|2646|2640|936
1732528800000|2024-11-25 10:00:00|2648.8|2642.8|2651.3|2645.3|2653.5|2647.5|2646|2640|547
1732532400000|2024-11-25 11:00:00|2651|2645|2651.3|2645.3|2653.5|2647.5|2648.5|2642.5|348
1732536000000|2024-11-25 12:00:00|2651.5|2645.5|2648.5|2642.5|2655.3|2649.3|2645.8|2639.8|558
1732539600000|2024-11-25 13:00:00|2648.3|2642.3|2652.3|2646.3|2656.8|2650.8|2645.3|2639.3|771
1732543200000|2024-11-25 14:00:00|2652.5|2646.5|2652.3|2646.3|2656.5|2650.5|2645.8|2639.8|887
1732546800000|2024-11-25 15:00:00|2652|2646|2654.8|2648.8|2657.8|2651.8|2648.5|2642.5|846
1732550400000|2024-11-25 16:00:00|2655|2649|2654.3|2648.3|2658|2652|2652.5|2646.5|607
1732554000000|2024-11-25 17:00:00|2654|2648|2653.3|2647.3|2655.5|2649.5|2650|2644|188
1732557600000|2024-11-25 18:00:00|2653.5|2647.5|2657.3|2642.3|2657.8|2648.8|2652.3|2640.8|101
1732582800000|2024-11-26 01:00:00|2639.3|2633.3|2627.3|2621.3|2639.3|2633.3|2625.4|2619.4|796
1732586400000|2024-11-26 02:00:00|2627|2621|2635|2629|2640.5|2634.5|2626.5|2620.5|618
1732590000000|2024-11-26 03:00:00|2635.3|2629.3|2643.5|2637.5|2643.5|2637.5|2633.5|2627.5|345
1732593600000|2024-11-26 04:00:00|2643.8|2637.8|2641.5|2635.5|2644.5|2638.5|2640|2634|255
1732597200000|2024-11-26 05:00:00|2641.3|2635.3|2641.8|2635.8|2642.5|2636.5|2637.3|2631|437
1732600800000|2024-11-26 06:00:00|2641.5|2635.5|2638.3|2629.3|2645.5|2639.5|2632.8|2626.8|556
1732604400000|2024-11-26 07:00:00|2637.8|2628.8|2620.8|2614.8|2645.8|2639.8|2612.8|2606.8|476
1732608000000|2024-11-26 08:00:00|2620|2614|2619.3|2613.3|2625|2619|2616|2610|702
1732611600000|2024-11-26 09:00:00|2619.5|2613.5|2624.5|2618.5|2625.3|2619.3|2618|2612|573
1732615200000|2024-11-26 10:00:00|2625|2619|2633|2627|2635.8|2629.8|2622.5|2616.5|403
1732618800000|2024-11-26 11:00:00|2632.8|2626.8|2627.8|2621.8|2635.8|2629.8|2626|2620|506
1732622400000|2024-11-26 12:00:00|2627.5|2621.5|2624.3|2618.3|2631.5|2625.5|2623.5|2617.5|464
1732626000000|2024-11-26 13:00:00|2624.5|2618.5|2619.3|2613.3|2627.5|2621.5|2615.8|2609.8|933
1732629600000|2024-11-26 14:00:00|2619.5|2613.5|2615|2609|2624|2618|2609.5|2603.5|901
1732633200000|2024-11-26 15:00:00|2614.8|2608.8|2609|2603|2615.3|2609.3|2604|2598|678
1732636800000|2024-11-26 16:00:00|2609.3|2603.3|2613.5|2607.5|2617.4|2611.4|2607|2601|616
1732640400000|2024-11-26 17:00:00|2613.8|2607.8|2607|2601|2614|2608|2605|2599|160
1732644000000|2024-11-26 18:00:00|2607.3|2601.3|2616.8|2601.8|2617.8|2605.5|2604.5|2598.5|113
1732669200000|2024-11-27 01:00:00|2612.5|2606.5|2614.8|2608.8|2622.3|2616.3|2611.5|2605.5|567
1732672800000|2024-11-27 02:00:00|2614.5|2608.5|2617|2611|2617|2611|2607.8|2601.8|573
1732676400000|2024-11-27 03:00:00|2616.8|2610.8|2616.3|2610.3|2619.8|2611.5|2610.3|2604.3|283
1732680000000|2024-11-27 04:00:00|2616|2610|2618.8|2612.8|2618.8|2612.8|2614.8|2608.8|75
1732683600000|2024-11-27 05:00:00|2619|2613|2622.5|2616.5|2625.5|2619.5|2618.5|2611|368
1732687200000|2024-11-27 06:00:00|2622.8|2616.8|2625.5|2616.5|2625.8|2618.8|2619.8|2613.8|361
1732690800000|2024-11-27 07:00:00|2625.8|2616.8|2608.8|2602.8|2632.4|2626.4|2605.1|2599.1|496
1732694400000|2024-11-27 08:00:00|2608.5|2602.5|2629.5|2623.5|2630.8|2624.8|2606.1|2600.1|778
1732698000000|2024-11-27 09:00:00|2629.3|2623.3|2619.5|2613.5|2630.8|2624.8|2609.8|2603.8|805
1732701600000|2024-11-27 10:00:00|2619.3|2613.3|2613|2607|2619.5|2613.5|2611.8|2605.8|462
1732705200000|2024-11-27 11:00:00|2612.8|2606.8|2611.8|2605.8|2615|2609|2609.5|2603.5|353
1732708800000|2024-11-27 12:00:00|2612|2606|2609.1|2603.1|2616.3|2610.3|2607|2601|411
1732712400000|2024-11-27 13:00:00|2609.3|2603.3|2604.8|2598.8|2611.3|2605.3|2585.5|2579.5|1149
1732716000000|2024-11-27 14:00:00|2604.5|2598.5|2598.3|2592.3|2604.8|2598.8|2592.5|2586.5|1138
1732719600000|2024-11-27 15:00:00|2598|2592|2593.5|2587.5|2599.8|2593.8|2586|2580|1016
1732723200000|2024-11-27 16:00:00|2593.8|2587.8|2598.5|2592.5|2602.5|2596.5|2593.3|2587.3|736
1732726800000|2024-11-27 17:00:00|2598.3|2592.3|2600|2594|2600|2594|2596.3|2590.3|98
1732730400000|2024-11-27 18:00:00|2599.8|2593.8|2608.5|2593.5|2608.8|2598.8|2599.3|2593.3|67
1732755600000|2024-11-28 01:00:00|2602.8|2596.8|2604.8|2598.8|2605.3|2599.3|2594.5|2588.5|729
1732759200000|2024-11-28 02:00:00|2605|2599|2594.3|2588.3|2605.3|2599.3|2593.8|2587.8|409
1732762800000|2024-11-28 03:00:00|2594|2588|2585.5|2579.5|2594|2588|2585.3|2579.3|463
1732766400000|2024-11-28 04:00:00|2585.8|2579.8|2589.5|2583.5|2589.8|2583.8|2585.5|2579.5|110
1732770000000|2024-11-28 05:00:00|2589.3|2583.3|2592.3|2586.3|2593.3|2587.3|2586.8|2580.5|451
1732773600000|2024-11-28 06:00:00|2592|2586|2587.5|2578.5|2592.8|2586.8|2585.8|2578.5|557
1732777200000|2024-11-28 07:00:00|2587.3|2578.3|2572|2566|2589.5|2583.5|2570.3|2564.3|375
1732780800000|2024-11-28 08:00:00|2571.8|2565.8|2575.3|2569.3|2578.5|2572.5|2567.1|2561.1|828
1732784400000|2024-11-28 09:00:00|2575.5|2569.5|2576.8|2570.8|2591.5|2585.5|2574.8|2568.8|887
1732788000000|2024-11-28 10:00:00|2576.5|2570.5|2578|2572|2579.3|2573.3|2574|2568|476
1732791600000|2024-11-28 11:00:00|2577.8|2571.8|2591.3|2585.3|2591.5|2585.5|2577.5|2571.5|338
1732795200000|2024-11-28 12:00:00|2591|2585|2588|2582|2595.5|2589.5|2583|2577|440
1732798800000|2024-11-28 13:00:00|2588.3|2582.3|2597|2591|2597.5|2591.5|2588.3|2582.3|876
1732802400000|2024-11-28 14:00:00|2597.3|2591.3|2584|2578|2598|2592|2582.8|2576.8|637
1732806000000|2024-11-28 15:00:00|2584.3|2578.3|2595.5|2589.5|2596.5|2590.5|2581.3|2575.3|365
1732809600000|2024-11-28 16:00:00|2595.3|2589.3|2598.5|2592.5|2605.6|2599.6|2591.8|2585.8|542
1732813200000|2024-11-28 17:00:00|2599.3|2593.3|2597.3|2591.3|2602|2596|2597.3|2591.3|95
1732816800000|2024-11-28 18:00:00|2597|2591|2598|2583|2598.8|2591.5|2590.5|2582.5|58
1732842000000|2024-11-29 01:00:00|2600.4|2594.4|2605|2599|2607.3|2601.3|2599.1|2593.1|574
1732845600000|2024-11-29 02:00:00|2604.8|2598.8|2609.5|2603.5|2612.5|2606.5|2603.8|2597.8|472
1732849200000|2024-11-29 03:00:00|2609.8|2603.8|2617.3|2611.3|2617.8|2611.8|2609.5|2603.3|454
1732852800000|2024-11-29 04:00:00|2617.5|2611.5|2616.5|2610.5|2619|2613|2615.5|2609.5|215
1732856400000|2024-11-29 05:00:00|2616.3|2610.3|2616.3|2610.3|2618.8|2612.8|2612.3|2606|359
1732860000000|2024-11-29 06:00:00|2616|2610|2618.3|2609.3|2622|2616|2614.3|2608.3|491
1732863600000|2024-11-29 07:00:00|2618|2609|2609.8|2603.8|2618|2609|2607|2601|412
1732867200000|2024-11-29 08:00:00|2610.3|2604.3|2608.3|2602.3|2617|2611|2607.4|2601.4|370
1732870800000|2024-11-29 09:00:00|2608|2602|2597.5|2591.5|2608.3|2602.3|2594.5|2588.5|498
1732874400000|2024-11-29 10:00:00|2597.3|2591.3|2597.8|2591.8|2600.5|2594.5|2595.5|2589.5|363
1732878000000|2024-11-29 11:00:00|2597.5|2591.5|2596|2590|2601.3|2595.3|2591.8|2585.8|362
1732881600000|2024-11-29 12:00:00|2595.8|2589.8|2591.3|2585.3|2609|2603|2590.5|2584.5|626
1732885200000|2024-11-29 13:00:00|2591|2585|2598.3|2592.3|2600|2594|2589|2583|815
1732888800000|2024-11-29 14:00:00|2598|2592|2610.5|2604.5|2612.3|2606.3|2596|2590|784
1732892400000|2024-11-29 15:00:00|2610.8|2604.8|2609.5|2603.5|2618|2612|2606|2600|776
1732896000000|2024-11-29 16:00:00|2609.8|2603.8|2600.3|2594.3|2610.3|2604.3|2593|2587|878
1732899600000|2024-11-29 17:00:00|2600.5|2594.5|2594.8|2588.8|2601.3|2595.3|2594.5|2588.5|130
1732903200000|2024-11-29 18:00:00|2595|2589|2604.8|2589.8|2605.3|2593.3|2594|2587|106
1733101200000|2024-12-02 01:00:00|2603|2597|2612.5|2606.5|2615.1|2609.1|2593|2587|817
1733104800000|2024-12-02 02:00:00|2613.3|2607.3|2601.8|2595.8|2613.8|2607.8|2601.3|2595.3|579
1733108400000|2024-12-02 03:00:00|2601.5|2595.5|2601.5|2595.5|2603.3|2595.8|2598.8|2592.5|281
1733112000000|2024-12-02 04:00:00|2601.8|2595.8|2600.8|2594.8|2602.5|2596.5|2599.5|2593.5|77
1733115600000|2024-12-02 05:00:00|2600.5|2594.5|2594|2588|2602.3|2595|2593.5|2587.5|269
1733119200000|2024-12-02 06:00:00|2594.3|2588.3|2597.5|2588.5|2597.8|2591.5|2590.8|2584.8|344
1733122800000|2024-12-02 07:00:00|2597|2588|2583|2577|2598.5|2591.3|2581.3|2575.3|283
1733126400000|2024-12-02 08:00:00|2582.8|2576.8|2587|2581|2587.3|2581.3|2577.8|2571.8|741
1733130000000|2024-12-02 09:00:00|2587.3|2581.3|2579.1|2573.1|2594.3|2588.3|2577.9|2571.9|665
1733133600000|2024-12-02 10:00:00|2579.4|2573.4|2591|2585|2591.8|2585.8|2579.3|2573.3|692
1733137200000|2024-12-02 11:00:00|2591.3|2585.3|2594.8|2588.8|2597|2591|2590.5|2584.5|361
1733140800000|2024-12-02 12:00:00|2595|2589|2589.8|2583.8|2600.5|2594.5|2587|2581|515
1733144400000|2024-12-02 13:00:00|2589.3|2583.3|2592|2586|2594.3|2588.3|2588.3|2582.3|632
1733148000000|2024-12-02 14:00:00|2592.3|2586.3|2595|2589|2602.3|2596.3|2591.5|2585.5|744
1733151600000|2024-12-02 15:00:00|2594.8|2588.8|2591.5|2585.5|2599.8|2593.8|2590.3|2584.3|877
1733155200000|2024-12-02 16:00:00|2591.8|2585.8|2596.5|2590.5|2599.8|2593.8|2584.3|2578.3|665
1733158800000|2024-12-02 17:00:00|2596.8|2590.8|2598.3|2592.3|2598.5|2592.5|2593.8|2587.8|168
1733162400000|2024-12-02 18:00:00|2598.5|2592.5|2609.3|2594.3|2611.8|2600.5|2597.3|2591.3|300
1733187600000|2024-12-03 01:00:00|2602.8|2596.8|2582.8|2576.8|2603.8|2597.8|2581.5|2575.5|627
1733191200000|2024-12-03 02:00:00|2582.5|2576.5|2579.3|2573.3|2583.8|2577.8|2579.3|2573.3|400
1733194800000|2024-12-03 03:00:00|2579|2573|2585.8|2579.8|2587.8|2581.8|2578|2572|556
1733198400000|2024-12-03 04:00:00|2586|2580|2584.3|2578.3|2587.5|2581.5|2583.3|2577.3|129
1733202000000|2024-12-03 05:00:00|2584|2578|2588|2582|2588.8|2582.3|2581.3|2575.3|633
1733205600000|2024-12-03 06:00:00|2588.3|2582.3|2594.8|2585.8|2594.8|2588|2587.3|2581.3|585
1733209200000|2024-12-03 07:00:00|2595|2586|2608.3|2602.3|2611.3|2605.3|2592.5|2585|439
1733212800000|2024-12-03 08:00:00|2608.5|2602.5|2615.8|2609.8|2618.3|2612.3|2606|2600|624
1733216400000|2024-12-03 09:00:00|2615.5|2609.5|2612.5|2606.5|2619.8|2613.8|2611.8|2605.8|467
1733220000000|2024-12-03 10:00:00|2612.3|2606.3|2607.3|2601.3|2616|2610|2605.8|2599.8|405
1733223600000|2024-12-03 11:00:00|2607.5|2601.5|2607.5|2601.5|2616|2610|2606.3|2600.3|472
1733227200000|2024-12-03 12:00:00|2607.8|2601.8|2603.5|2597.5|2611.5|2605.5|2600.5|2594.5|497
1733230800000|2024-12-03 13:00:00|2604|2598|2610.5|2604.5|2615.3|2609.3|2590.3|2584.3|1210
1733234400000|2024-12-03 14:00:00|2610.8|2604.8|2596|2590|2612|2606|2593.5|2587.5|1065
1733238000000|2024-12-03 15:00:00|2596.3|2590.3|2596|2590|2600.5|2594.5|2587.5|2581.5|1068
1733241600000|2024-12-03 16:00:00|2596.3|2590.3|2611.8|2605.8|2616|2610|2596.3|2590.3|843
1733245200000|2024-12-03 17:00:00|2612|2606|2612.5|2606.5|2615.3|2609.3|2610.3|2604.3|173
1733248800000|2024-12-03 18:00:00|2612.3|2606.3|2615|2600|2615.8|2609|2609.8|2600|127
1733274000000|2024-12-04 01:00:00|2609.4|2603.4|2613.3|2607.3|2614.5|2608.5|2608|2602|548
1733277600000|2024-12-04 02:00:00|2613|2607|2611.8|2605.8|2615|2609|2605.5|2599.5|493
1733281200000|2024-12-04 03:00:00|2611.5|2605.5|2613.3|2607.3|2614.5|2608.5|2610.8|2603|357
1733284800000|2024-12-04 04:00:00|2613.5|2607.5|2614.3|2608.3|2614.5|2608.5|2612|2606|130
1733288400000|2024-12-04 05:00:00|2614|2608|2618.5|2612.5|2618.5|2612.5|2613|2605.3|196
1733292000000|2024-12-04 06:00:00|2619|2613|2622.8|2613.8|2624|2618|2618.8|2612.8|500
1733295600000|2024-12-04 07:00:00|2622.5|2613.5|2620.8|2614.8|2622.5|2616.5|2615.8|2609.8|335
1733299200000|2024-12-04 08:00:00|2621|2615|2621.3|2615.3|2626.5|2620.5|2618.8|2612.8|646
1733302800000|2024-12-04 09:00:00|2621.5|2615.5|2617.8|2611.8|2622.8|2616.8|2615.8|2609.8|572
1733306400000|2024-12-04 10:00:00|2618|2612|2621|2615|2621.5|2615.5|2615.5|2609.5|279
1733310000000|2024-12-04 11:00:00|2621.3|2615.3|2621|2615|2626.3|2620.3|2617.1|2611.1|405
1733313600000|2024-12-04 12:00:00|2620.8|2614.8|2619.3|2613.3|2623.5|2617.5|2617.3|2611.3|337
1733317200000|2024-12-04 13:00:00|2619.5|2613.5|2629|2623|2629.8|2623.8|2613.9|2607.9|722
1733320800000|2024-12-04 14:00:00|2629.3|2623.3|2641.8|2635.8|2646.5|2640.5|2627.8|2621.8|747
1733324400000|2024-12-04 15:00:00|2642.3|2636.3|2649|2643|2649.5|2643.5|2636.8|2630.8|956
1733328000000|2024-12-04 16:00:00|2649.3|2643.3|2641|2635|2651.5|2645.5|2641|2635|740
1733331600000|2024-12-04 17:00:00|2641.3|2635.3|2644|2638|2647.5|2641.5|2641|2635|192
1733335200000|2024-12-04 18:00:00|2643.8|2637.8|2645|2630|2645.5|2637.8|2640.5|2630|82
1733360400000|2024-12-05 01:00:00|2643.8|2637.8|2637.3|2631.3|2643.8|2637.8|2637|2631|344
1733364000000|2024-12-05 02:00:00|2637|2631|2632.5|2626.5|2637.3|2631.3|2629|2623|362
1733367600000|2024-12-05 03:00:00|2632.8|2626.8|2636|2630|2640.8|2634.5|2632.8|2626.8|292
1733371200000|2024-12-05 04:00:00|2636.3|2630.3|2632.8|2626.8|2636.8|2630.8|2632.5|2626.5|113
1733374800000|2024-12-05 05:00:00|2632.5|2626.5|2631.3|2625.3|2643.5|2636|2630.3|2624.3|705
1733378400000|2024-12-05 06:00:00|2631|2625|2635.8|2626.8|2636.3|2630.3|2630.5|2624.5|737
1733382000000|2024-12-05 07:00:00|2636.3|2627.3|2647.3|2641.3|2647.8|2641.8|2632.8|2626.5|363
1733385600000|2024-12-05 08:00:00|2647.5|2641.5|2650.8|2644.8|2651.3|2645.3|2644|2638|476
1733389200000|2024-12-05 09:00:00|2650.5|2644.5|2642.5|2636.5|2650.8|2644.8|2636.5|2630.5|380
1733392800000|2024-12-05 10:00:00|2642.3|2636.3|2639.8|2633.8|2644.8|2638.8|2638.3|2632.3|310
1733396400000|2024-12-05 11:00:00|2640|2634|2642.5|2636.5|2644.3|2638.3|2638.8|2632.8|347
1733400000000|2024-12-05 12:00:00|2642.3|2636.3|2646.3|2640.3|2647.8|2641.8|2635.8|2629.8|402
1733403600000|2024-12-05 13:00:00|2646.5|2640.5|2642.8|2636.8|2646.8|2640.8|2637.5|2631.5|987
1733407200000|2024-12-05 14:00:00|2642.5|2636.5|2644.5|2638.5|2647.8|2641.8|2639|2633|646
1733410800000|2024-12-05 15:00:00|2644.3|2638.3|2641.8|2635.8|2648|2642|2637.8|2631.8|582
1733414400000|2024-12-05 16:00:00|2642|2636|2642.8|2636.8|2645.8|2639.8|2639.5|2633.5|536
1733418000000|2024-12-05 17:00:00|2643|2637|2643.8|2637.8|2645|2639|2641|2635|212
1733421600000|2024-12-05 18:00:00|2643.5|2637.5|2647.8|2632.8|2647.8|2639.4|2638.8|2632.8|98
1733446800000|2024-12-06 01:00:00|2636.8|2630.8|2631.3|2625.3|2639.1|2633.1|2629|2623|306
1733450400000|2024-12-06 02:00:00|2630.8|2624.8|2636.5|2630.5|2637|2631|2627.3|2621.3|253
1733454000000|2024-12-06 03:00:00|2636.3|2630.3|2632.5|2626.5|2639.3|2633|2632.5|2626.5|226
1733457600000|2024-12-06 04:00:00|2632.8|2626.8|2630.5|2624.5|2634.5|2628.5|2630.3|2624.3|82
1733461200000|2024-12-06 05:00:00|2630.8|2624.8|2624.3|2618.3|2632.8|2626|2622.5|2616.5|374
1733464800000|2024-12-06 06:00:00|2624|2618|2611.3|2602.3|2626.5|2620.5|2608.3|2602.3|477
1733468400000|2024-12-06 07:00:00|2611|2602|2612.8|2606.8|2616|2610|2607|2601|329
1733472000000|2024-12-06 08:00:00|2613.5|2607.5|2619.5|2613.5|2620|2614|2610.8|2604.8|428
1733475600000|2024-12-06 09:00:00|2619.8|2613.8|2623.8|2617.8|2625|2619|2616.3|2610.3|375
1733479200000|2024-12-06 10:00:00|2623.5|2617.5|2620.8|2614.8|2623.8|2617.8|2619.3|2613.3|336
1733482800000|2024-12-06 11:00:00|2620.5|2614.5|2611.8|2605.8|2621.3|2615.3|2611.8|2605.8|260
1733486400000|2024-12-06 12:00:00|2612|2606|2595.5|2589.5|2621|2615|2593.5|2587.5|555
1733490000000|2024-12-06 13:00:00|2594.5|2588.5|2608.5|2602.5|2609|2603|2591.8|2585.8|1130
1733493600000|2024-12-06 14:00:00|2608.3|2602.3|2599.3|2593.3|2608.5|2602.5|2593.3|2587.3|1153
1733497200000|2024-12-06 15:00:00|2599|2593|2593.5|2587.5|2599.3|2593.3|2587.5|2581.5|1089
1733500800000|2024-12-06 16:00:00|2593.3|2587.3|2605|2599|2610.3|2604.3|2592.5|2586.5|819
1733504400000|2024-12-06 17:00:00|2604.8|2598.8|2605|2599|2606.8|2600.8|2603.5|2597.5|225
1733508000000|2024-12-06 18:00:00|2605.3|2599.3|2613|2598|2613.3|2604.3|2605.3|2598|135
1733706000000|2024-12-09 01:00:00|2604|2597.8|2603.3|2597.3|2605.5|2599.5|2599.8|2593.8|592
1733709600000|2024-12-09 02:00:00|2603|2597|2596.8|2590.8|2609.8|2603.8|2594.5|2588.5|424
1733713200000|2024-12-09 03:00:00|2596.3|2590.3|2590.3|2584.3|2599|2593|2590.3|2583.8|263
1733716800000|2024-12-09 04:00:00|2590|2584|2590.8|2584.8|2592.5|2586.5|2586.8|2580.8|166
1733720400000|2024-12-09 05:00:00|2590.5|2584.5|2597.3|2591.3|2597.8|2591.8|2590|2582.5|235
1733724000000|2024-12-09 06:00:00|2597|2591|2597|2588|2598|2591|2593|2587|340
1733727600000|2024-12-09 07:00:00|2596|2587|2618.9|2612.9|2620.5|2614.5|2595.5|2587|741
1733731200000|2024-12-09 08:00:00|2619.9|2613.9|2622.8|2616.8|2626|2620|2612.5|2606.5|793
1733734800000|2024-12-09 09:00:00|2623|2617|2615.5|2609.5|2623.5|2617.5|2614.8|2608.8|573
1733738400000|2024-12-09 10:00:00|2615.8|2609.8|2603.5|2597.5|2615.8|2609.8|2601.3|2595.3|444
1733742000000|2024-12-09 11:00:00|2603.8|2597.8|2604.8|2598.8|2606.3|2600.3|2603.3|2597.3|271
1733745600000|2024-12-09 12:00:00|2604.5|2598.5|2598.9|2592.9|2606.3|2600.3|2594.8|2588.8|482
1733749200000|2024-12-09 13:00:00|2598.6|2592.6|2614|2608|2615.8|2609.8|2598.6|2592.6|980
1733752800000|2024-12-09 14:00:00|2613.8|2607.8|2617.3|2611.3|2618|2612|2611.8|2605.8|589
1733756400000|2024-12-09 15:00:00|2617.5|2611.5|2605.8|2599.8|2619.5|2613.5|2603.5|2597.5|840
1733760000000|2024-12-09 16:00:00|2606.3|2600.3|2596|2590|2608.8|2602.8|2589|2583|861
1733763600000|2024-12-09 17:00:00|2595.8|2589.8|2597|2591|2597.8|2591.8|2592.5|2586.5|267
1733767200000|2024-12-09 18:00:00|2596.8|2590.8|2605|2590|2605.3|2596.5|2596|2590|159
1733792400000|2024-12-10 01:00:00|2599.3|2593.3|2597.5|2591.5|2603.8|2597.8|2595.5|2589.5|438
1733796000000|2024-12-10 02:00:00|2597.8|2591.8|2590.3|2584.3|2600.3|2594.3|2588.5|2582.5|606
1733799600000|2024-12-10 03:00:00|2590|2584|2588.8|2582.8|2590|2584|2587.3|2580|283
1733803200000|2024-12-10 04:00:00|2589|2583|2589|2583|2590|2584|2588.8|2582.8|94
1733806800000|2024-12-10 05:00:00|2588.8|2582.8|2591|2585|2591.5|2585.5|2587.5|2580|303
1733810400000|2024-12-10 06:00:00|2590.8|2584.8|2592.8|2583.8|2593.5|2586.8|2584|2578|801
1733814000000|2024-12-10 07:00:00|2593.3|2584.3|2581.8|2575.8|2593.3|2585|2580.5|2574.5|293
1733817600000|2024-12-10 08:00:00|2582.3|2576.3|2582|2576|2589|2583|2573.3|2567.3|790
1733821200000|2024-12-10 09:00:00|2581.8|2575.8|2590.3|2584.3|2591|2585|2578.8|2572.8|582
1733824800000|2024-12-10 10:00:00|2590|2584|2590.3|2584.3|2596.3|2590.3|2588.3|2582.3|536
1733828400000|2024-12-10 11:00:00|2590.5|2584.5|2589|2583|2592.5|2586.5|2586|2580|384
1733832000000|2024-12-10 12:00:00|2589.3|2583.3|2595.8|2589.8|2596.8|2590.8|2583.5|2577.5|412
1733835600000|2024-12-10 13:00:00|2595.5|2589.5|2601.3|2595.3|2606|2600|2593|2587|781
1733839200000|2024-12-10 14:00:00|2601.5|2595.5|2602|2596|2604.3|2598.3|2598|2592|813
1733842800000|2024-12-10 15:00:00|2602.3|2596.3|2612.3|2606.3|2616|2610|2600|2594|809
1733846400000|2024-12-10 16:00:00|2612.5|2606.5|2615|2609|2617.5|2611.5|2608.5|2602.5|771
1733850000000|2024-12-10 17:00:00|2614.8|2608.8|2620.3|2614.3|2621.5|2615.5|2613.3|2607.3|247
1733853600000|2024-12-10 18:00:00|2620.5|2614.5|2623.5|2608.5|2624|2615.5|2618.3|2608.5|66
1733878800000|2024-12-11 01:00:00|2617.5|2611.5|2622.5|2616.5|2623|2617|2614.9|2608.9|851
1733882400000|2024-12-11 02:00:00|2622.3|2616.3|2622.5|2616.5|2623|2617|2619.8|2613.8|753
1733886000000|2024-12-11 03:00:00|2622.3|2616.3|2623.5|2617.5|2627.5|2621.5|2622|2616|473
1733889600000|2024-12-11 04:00:00|2623.3|2617.3|2617|2611|2624|2618|2615.3|2609.3|185
1733893200000|2024-12-11 05:00:00|2616.8|2610.8|2614.8|2608.8|2617.3|2610.8|2611.3|2605.3|363
1733896800000|2024-12-11 06:00:00|2614.5|2608.5|2613.5|2604.5|2616.3|2610.3|2609|2603|489
1733900400000|2024-12-11 07:00:00|2614|2605|2597.3|2591.3|2614|2606|2594.3|2588.3|624
1733904000000|2024-12-11 08:00:00|2597.5|2591.5|2591.8|2585.8|2600.8|2594.8|2591.3|2585.3|506
1733907600000|2024-12-11 09:00:00|2591.5|2585.5|2584|2578|2591.5|2585.5|2579.4|2573.4|539
1733911200000|2024-12-11 10:00:00|2583.8|2577.8|2589|2583|2592.5|2586.5|2583.8|2577.8|364
1733914800000|2024-12-11 11:00:00|2588.8|2582.8|2589.5|2583.5|2595.3|2589.3|2588.3|2582.3|343
1733918400000|2024-12-11 12:00:00|2589.3|2583.3|2596.8|2590.8|2598.5|2592.5|2588.8|2582.8|665
1733922000000|2024-12-11 13:00:00|2597|2591|2599.8|2593.8|2605|2599|2595.6|2589.6|876
1733925600000|2024-12-11 14:00:00|2599.5|2593.5|2596.8|2590.8|2600.8|2594.8|2593.3|2587.3|619
1733929200000|2024-12-11 15:00:00|2596.5|2590.5|2600.5|2594.5|2602.3|2596.3|2595.8|2589.8|542
1733932800000|2024-12-11 16:00:00|2600.3|2594.3|2604.5|2598.5|2606.3|2600.3|2599.8|2593.8|464
1733936400000|2024-12-11 17:00:00|2604.8|2598.8|2609.5|2603.5|2610|2604|2604.8|2598.8|169
1733940000000|2024-12-11 18:00:00|2609.3|2603.3|2614.3|2599.3|2615|2605.3|2608|2598.5|175
1733965200000|2024-12-12 01:00:00|2607|2601|2617.5|2611.5|2618.8|2612.8|2605.4|2599.4|413
1733968800000|2024-12-12 02:00:00|2617.8|2611.8|2619.5|2613.5|2622.3|2616.3|2615.3|2609.3|379
1733972400000|2024-12-12 03:00:00|2619.3|2613.3|2621.3|2615.3|2626|2618|2619.3|2613.3|252
1733976000000|2024-12-12 04:00:00|2621|2615|2621.8|2615.8|2621.8|2615.8|2620|2614|143
1733979600000|2024-12-12 05:00:00|2621.5|2615.5|2620.8|2614.8|2623.3|2616|2618.8|2612.3|279
1733983200000|2024-12-12 06:00:00|2621|2615|2623|2614|2623.5|2616|2618.5|2612.5|312
1733986800000|2024-12-12 07:00:00|2623.5|2614.5|2622.5|2616.5|2623.8|2617.8|2620.5|2614.3|288
1733990400000|2024-12-12 08:00:00|2622.3|2616.3|2619.3|2613.3|2625.3|2619.3|2617.5|2611.5|545
1733994000000|2024-12-12 09:00:00|2619|2613|2620|2614|2621.3|2615.3|2611|2605|588
1733997600000|2024-12-12 10:00:00|2619.8|2613.8|2617.8|2611.8|2622.8|2616.8|2616.8|2610.8|329
1734001200000|2024-12-12 11:00:00|2617.5|2611.5|2609|2603|2625.8|2619.8|2608.3|2602.3|843
1734004800000|2024-12-12 12:00:00|2609.3|2603.3|2607.9|2601.9|2619|2613|2605.3|2599.3|589
1734008400000|2024-12-12 13:00:00|2608.1|2602.1|2603.8|2597.8|2609.4|2603.4|2599|2593|910
1734012000000|2024-12-12 14:00:00|2603.5|2597.5|2602.8|2596.8|2606|2600|2592.3|2586.3|881
1734015600000|2024-12-12 15:00:00|2603.3|2597.3|2596.4|2590.4|2605.5|2599.5|2596.4|2590.4|677
1734019200000|2024-12-12 16:00:00|2596.1|2590.1|2609.3|2603.3|2610|2604|2595.8|2589.8|601
1734022800000|2024-12-12 17:00:00|2609|2603|2608.5|2602.5|2610.5|2604.5|2605.8|2599.8|180
1734026400000|2024-12-12 18:00:00|2608.8|2602.8|2613.3|2598.3|2613.8|2603.8|2608|2598.3|137
1734051600000|2024-12-13 01:00:00|2607.8|2601.8|2597.3|2591.3|2607.8|2601.8|2597.3|2591.3|761
1734055200000|2024-12-13 02:00:00|2597|2591|2598.3|2592.3|2603.8|2597.8|2596.3|2590.3|366
1734058800000|2024-12-13 03:00:00|2598.5|2592.5|2603.5|2597.5|2603.8|2597.8|2597|2591|320
1734062400000|2024-12-13 04:00:00|2603.3|2597.3|2606|2600|2606.8|2600.8|2602.5|2596.5|148
1734066000000|2024-12-13 05:00:00|2605.8|2599.8|2598.8|2592.8|2606|2600|2596.8|2589.5|377
1734069600000|2024-12-13 06:00:00|2599|2593|2598.5|2589.5|2600.8|2594.8|2589|2583|859
1734073200000|2024-12-13 07:00:00|2598.3|2589.3|2598.3|2592.3|2607.8|2601.8|2594.3|2588.3|526
1734076800000|2024-12-13 08:00:00|2598|2592|2608.3|2602.3|2608.3|2602.3|2594.8|2588.8|622
1734080400000|2024-12-13 09:00:00|2608.5|2602.5|2602.8|2596.8|2612.8|2606.8|2600.3|2594.3|485
1734084000000|2024-12-13 10:00:00|2602.5|2596.5|2617|2611|2618.3|2612.3|2602.5|2596.5|419
1734087600000|2024-12-13 11:00:00|2616.8|2610.8|2614.3|2608.3|2621|2615|2613.8|2607.8|286
1734091200000|2024-12-13 12:00:00|2614.5|2608.5|2610.3|2604.3|2615.8|2609.8|2608.5|2602.5|424
1734094800000|2024-12-13 13:00:00|2610.5|2604.5|2606.5|2600.5|2613|2607|2606.3|2600.3|545
1734098400000|2024-12-13 14:00:00|2606.8|2600.8|2605.5|2599.5|2610.8|2604.8|2601.5|2595.5|553
1734102000000|2024-12-13 15:00:00|2605.8|2599.8|2604|2598|2606.8|2600.8|2600.3|2594.3|489
1734105600000|2024-12-13 16:00:00|2603.8|2597.8|2612|2606|2615.3|2609.3|2601.3|2595.3|551
1734109200000|2024-12-13 17:00:00|2611.8|2605.8|2618.5|2612.5|2618.5|2612.5|2611.8|2605.8|184
1734112800000|2024-12-13 18:00:00|2618.3|2612.3|2622.8|2607.8|2623.8|2615.1|2617.8|2607.3|139
1734310800000|2024-12-16 01:00:00|2617.9|2611.9|2607.3|2601.3|2618.9|2612.9|2606.5|2600.5|545
1734314400000|2024-12-16 02:00:00|2607|2601|2601.8|2595.8|2608|2602|2600.8|2594.8|465
1734318000000|2024-12-16 03:00:00|2602|2596|2601.8|2595.8|2604.5|2598.3|2601|2595|262
1734321600000|2024-12-16 04:00:00|2601.5|2595.5|2600.8|2594.8|2602.3|2596.3|2600.8|2594.8|60
1734325200000|2024-12-16 05:00:00|2601|2595|2601.3|2595.3|2603.3|2595.8|2598.3|2590.8|223
1734328800000|2024-12-16 06:00:00|2601|2595|2604|2595|2607|2600.5|2600|2594|472
1734332400000|2024-12-16 07:00:00|2603.5|2594.5|2594.8|2588.8|2604.8|2598.8|2593|2587|362
1734336000000|2024-12-16 08:00:00|2595|2589|2596.3|2590.3|2603.9|2597.9|2591.8|2585.8|721
1734339600000|2024-12-16 09:00:00|2596|2590|2588.8|2582.8|2596.8|2590.8|2587.5|2581.5|249
1734343200000|2024-12-16 10:00:00|2589|2583|2588.8|2582.8|2590.5|2584.5|2582|2576|328
1734346800000|2024-12-16 11:00:00|2589.3|2583.3|2592.3|2586.3|2595|2589|2585|2579|394
1734350400000|2024-12-16 12:00:00|2592.5|2586.5|2586|2580|2592.8|2586.8|2582.5|2576.5|511
1734354000000|2024-12-16 13:00:00|2588.3|2582.3|2592.8|2586.8|2599.8|2593.8|2586.5|2580.5|645
1734357600000|2024-12-16 14:00:00|2592.5|2586.5|2576.8|2570.8|2594|2588|2575.5|2569.5|662
1734361200000|2024-12-16 15:00:00|2577|2571|2572.3|2566.3|2579|2573|2569.8|2563.8|683
1734364800000|2024-12-16 16:00:00|2572.5|2566.5|2565.3|2559.3|2575|2569|2562.8|2556.8|709
1734368400000|2024-12-16 17:00:00|2565|2559|2570.3|2564.3|2571.3|2565.3|2563.8|2557.8|150
1734372000000|2024-12-16 18:00:00|2570.5|2564.5|2571.3|2556.3|2571.5|2565|2565.3|2555.5|102
1734397200000|2024-12-17 01:00:00|2564.8|2558.8|2559|2553|2564.8|2558.8|2555|2549|452
1734400800000|2024-12-17 02:00:00|2558.8|2552.8|2555.3|2549.3|2562.3|2556.3|2554.5|2548.5|300
1734404400000|2024-12-17 03:00:00|2555|2549|2548|2542|2555|2549|2546|2539.3|242
1734408000000|2024-12-17 04:00:00|2547.8|2541.8|2548.3|2542.3|2550|2544|2547.5|2541.5|81
1734411600000|2024-12-17 05:00:00|2548|2542|2546.5|2540.5|2554.3|2548.3|2545.3|2539.3|358
1734415200000|2024-12-17 06:00:00|2546.3|2540.3|2544.5|2535.5|2546.3|2540.3|2539.5|2533.5|379
1734418800000|2024-12-17 07:00:00|2545|2536|2544.5|2538.5|2552|2546|2537|2531|316
1734422400000|2024-12-17 08:00:00|2544.3|2538.3|2542.5|2536.5|2547.3|2541.3|2531.1|2525.1|662
1734426000000|2024-12-17 09:00:00|2542.3|2536.3|2534.8|2528.8|2542.3|2536.3|2534.3|2528.3|482
1734429600000|2024-12-17 10:00:00|2535.3|2529.3|2533|2527|2540.3|2534.3|2533|2527|370
1734433200000|2024-12-17 11:00:00|2532.8|2526.8|2532.3|2526.3|2536.3|2530.3|2530.8|2524.8|368
1734436800000|2024-12-17 12:00:00|2532.5|2526.5|2537.3|2531.3|2540.3|2534.3|2529.8|2523.8|555
1734440400000|2024-12-17 13:00:00|2537|2531|2535.5|2529.5|2537.8|2531.8|2530.5|2524.5|730
1734444000000|2024-12-17 14:00:00|2535.8|2529.8|2536|2530|2540.5|2534.5|2534.3|2528.3|613
1734447600000|2024-12-17 15:00:00|2535.8|2529.8|2543|2537|2546.5|2540.5|2534.3|2528.3|602
1734451200000|2024-12-17 16:00:00|2543.3|2537.3|2544|2538|2550.3|2544.3|2542.3|2536.3|836
1734454800000|2024-12-17 17:00:00|2543.8|2537.8|2544.8|2538.8|2547.8|2541.8|2536.8|2530.8|234
1734458400000|2024-12-17 18:00:00|2545|2539|2545.8|2530.8|2546|2539.5|2540.8|2530|123
1734483600000|2024-12-18 01:00:00|2546.5|2540.5|2551.3|2545.3|2552.3|2546.3|2542.9|2536.9|522
1734487200000|2024-12-18 02:00:00|2551|2545|2535.5|2529.5|2551|2545|2535.3|2529.3|376
1734490800000|2024-12-18 03:00:00|2535.3|2529.3|2529.8|2523.8|2535.3|2529.3|2529.8|2523.8|217
1734494400000|2024-12-18 04:00:00|2530|2524|2529.8|2523.8|2531.8|2525.8|2529.8|2523.8|65
1734498000000|2024-12-18 05:00:00|2529.5|2523.5|2533.8|2527.8|2533.8|2527.8|2529.5|2522.5|261
1734501600000|2024-12-18 06:00:00|2533.5|2527.5|2536.3|2527.3|2537.3|2531.3|2533|2527|281
1734505200000|2024-12-18 07:00:00|2534.8|2528.8|2536.3|2530.3|2537.3|2531.3|2531|2525|261
1734508800000|2024-12-18 08:00:00|2536.5|2530.5|2538.8|2532.8|2539.8|2533.8|2529.8|2523.8|397
1734512400000|2024-12-18 09:00:00|2539|2533|2537.5|2531.5|2544.8|2538.8|2533.8|2527.8|393
1734516000000|2024-12-18 10:00:00|2537.8|2531.8|2543.5|2537.5|2544.5|2538.5|2536.5|2530.5|286
1734519600000|2024-12-18 11:00:00|2543.8|2537.8|2535.3|2529.3|2551|2545|2534.5|2528.5|390
1734523200000|2024-12-18 12:00:00|2535.5|2529.5|2532.1|2526.1|2544.8|2538.8|2532.1|2526.1|596
1734526800000|2024-12-18 13:00:00|2532.4|2526.4|2533|2527|2536.3|2530.3|2529.8|2523.8|528
1734530400000|2024-12-18 14:00:00|2533.3|2527.3|2537.8|2531.8|2540.3|2534.3|2530.5|2524.5|517
1734534000000|2024-12-18 15:00:00|2537.5|2531.5|2537.8|2531.8|2539.8|2533.8|2534.3|2528.3|541
1734537600000|2024-12-18 16:00:00|2538|2532|2533.8|2527.8|2538.8|2532.8|2530.3|2524.3|523
1734541200000|2024-12-18 17:00:00|2533.5|2527.5|2535.3|2529.3|2537.3|2531.3|2533.5|2527.5|101
1734544800000|2024-12-18 18:00:00|2535.5|2529.5|2536.5|2521.5|2537.8|2530|2531|2521|72
1734570000000|2024-12-19 01:00:00|2526.4|2520.4|2521.8|2515.8|2528.6|2522.6|2521.5|2515.5|705
1734573600000|2024-12-19 02:00:00|2522|2516|2519.8|2513.8|2524|2518|2519.3|2513.3|322
1734577200000|2024-12-19 03:00:00|2520|2514|2515|2509|2520|2514|2515|2509|173
1734580800000|2024-12-19 04:00:00|2514.8|2508.8|2514.8|2508.8|2515.5|2509.5|2514.3|2508.3|69
1734584400000|2024-12-19 05:00:00|2515|2509|2518.5|2512.5|2525.8|2518.8|2514.3|2508.3|285
1734588000000|2024-12-19 06:00:00|2518.8|2512.8|2524|2515|2525.8|2519.8|2518|2512|644
1734591600000|2024-12-19 07:00:00|2523.5|2514.5|2516.3|2510.3|2526|2520|2514.8|2508.8|304
1734595200000|2024-12-19 08:00:00|2516.5|2510.5|2514.8|2508.8|2526.3|2520.3|2514.3|2508.3|583
1734598800000|2024-12-19 09:00:00|2515|2509|2522.5|2516.5|2528.8|2522.8|2515|2509|682
1734602400000|2024-12-19 10:00:00|2522.3|2516.3|2518.3|2512.3|2525.5|2519.5|2518|2512|363
1734606000000|2024-12-19 11:00:00|2518.5|2512.5|2516|2510|2522.5|2516.5|2514.3|2508.3|452
1734609600000|2024-12-19 12:00:00|2515.8|2509.8|2516.3|2510.3|2521.8|2515.8|2514.3|2508.3|435
1734613200000|2024-12-19 13:00:00|2516.5|2510.5|2519.3|2513.3|2520.3|2514.3|2514.3|2508.3|731
1734616800000|2024-12-19 14:00:00|2519.5|2513.5|2515|2509|2526.3|2520.3|2514.3|2508.3|713
1734620400000|2024-12-19 15:00:00|2515.3|2509.3|2513.8|2507.8|2519.5|2513.5|2513.3|2507.3|574
1734624000000|2024-12-19 16:00:00|2513.5|2507.5|2511.3|2505.3|2514.5|2508.5|2508.8|2502.8|592
1734627600000|2024-12-19 17:00:00|2511.5|2505.5|2517.8|2511.8|2517.8|2511.8|2509.8|2503.8|202
1734631200000|2024-12-19 18:00:00|2518|2512|2524|2508.8|2525.3|2515|2517|2508.5|141
1734656400000|2024-12-20 01:00:00|2518.9|2512.9|2523.8|2517.8|2525|2519|2518.3|2512.3|592
1734660000000|2024-12-20 02:00:00|2523.5|2517.5|2519.3|2513.3|2525|2519|2518|2512|418
1734663600000|2024-12-20 03:00:00|2519|2513|2522.8|2516.8|2528|2522|2515.5|2509.5|411
1734667200000|2024-12-20 04:00:00|2522.5|2516.5|2527.3|2521.3|2528.3|2522.3|2522|2516|87
1734670800000|2024-12-20 05:00:00|2527|2521|2529|2523|2530|2523.8|2524.5|2516.8|188
1734674400000|2024-12-20 06:00:00|2528.8|2522.8|2536.5|2527.5|2537.3|2531.3|2527.3|2521.3|287
1734678000000|2024-12-20 07:00:00|2536.8|2527.8|2534.5|2528.5|2536.8|2529.6|2526.3|2520.3|397
1734681600000|2024-12-20 08:00:00|2534.8|2528.8|2541.3|2535.3|2547.3|2541.3|2525.8|2519.8|1029
1734685200000|2024-12-20 09:00:00|2541|2535|2531|2525|2542.3|2536.3|2528.5|2522.5|471
1734688800000|2024-12-20 10:00:00|2531.3|2525.3|2524.3|2518.3|2531.8|2525.8|2521|2515|453
1734692400000|2024-12-20 11:00:00|2524|2518|2515.5|2509.5|2528.5|2522.5|2515.3|2509.3|431
1734696000000|2024-12-20 12:00:00|2515.3|2509.3|2526.3|2520.3|2526.3|2520.3|2514.5|2508.5|500
1734699600000|2024-12-20 13:00:00|2526|2520|2535.3|2529.3|2537.3|2531.3|2523.8|2517.8|925
1734703200000|2024-12-20 14:00:00|2535|2529|2541.5|2535.5|2542.3|2536.3|2534.8|2528.8|758
1734706800000|2024-12-20 15:00:00|2541.8|2535.8|2542.8|2536.8|2547|2541|2536.3|2530.3|657
1734710400000|2024-12-20 16:00:00|2543|2537|2539.3|2533.3|2545.5|2539.5|2534.5|2528.5|651
1734714000000|2024-12-20 17:00:00|2539.5|2533.5|2539.5|2533.5|2540.5|2534.5|2537.8|2531.8|127
1734717600000|2024-12-20 18:00:00|2539.3|2533.3|2548.5|2533.5|2548.5|2538.5|2539|2532.5|145
1734915600000|2024-12-23 01:00:00|2546.5|2540.5|2556.3|2550.3|2560.5|2554.5|2543.1|2537.1|454
1734919200000|2024-12-23 02:00:00|2556|2550|2556.5|2550.5|2558.8|2552.8|2550.5|2544.5|812
1734922800000|2024-12-23 03:00:00|2555.8|2549.8|2560.5|2554.5|2560.5|2554.5|2552.3|2545.8|465
1734926400000|2024-12-23 04:00:00|2560.3|2554.3|2562.8|2556.8|2563.5|2557.5|2559.5|2553.5|145
1734930000000|2024-12-23 05:00:00|2562.5|2556.5|2547|2541|2567|2558.8|2546.8|2540.8|539
1734933600000|2024-12-23 06:00:00|2546.8|2540.8|2539|2530|2546.8|2540.8|2535|2528|691
1734937200000|2024-12-23 07:00:00|2538.8|2529.8|2546.3|2540.3|2554.3|2548.3|2535|2529|387
1734940800000|2024-12-23 08:00:00|2544.3|2538.3|2552.5|2546.5|2554|2548|2541.5|2535.5|603
1734944400000|2024-12-23 09:00:00|2552.3|2546.3|2548.5|2542.5|2552.8|2546.8|2547.3|2541.3|405
1734948000000|2024-12-23 10:00:00|2548.3|2542.3|2545.3|2539.3|2548.8|2542.8|2537.8|2531.8|507
1734951600000|2024-12-23 11:00:00|2545.5|2539.5|2544|2538|2552.3|2546.3|2540.8|2534.8|377
1734955200000|2024-12-23 12:00:00|2543.8|2537.8|2546|2540|2549|2543|2543|2537|369
1734958800000|2024-12-23 13:00:00|2546.3|2540.3|2540|2534|2548.4|2542.4|2538.5|2532.5|572
1734962400000|2024-12-23 14:00:00|2540.3|2534.3|2524.8|2518.8|2540.3|2534.3|2524.3|2518.3|580
1734966000000|2024-12-23 15:00:00|2525|2519|2518.8|2512.8|2525|2519|2518|2512|639
1734969600000|2024-12-23 16:00:00|2519|2513|2529.8|2523.8|2532.8|2526.8|2518.8|2512.8|473
1734973200000|2024-12-23 17:00:00|2530|2524|2540.3|2534.3|2543.3|2537.3|2529.8|2523.8|167
1734976800000|2024-12-23 18:00:00|2540.5|2534.5|2546.8|2531.8|2549.5|2539.5|2538.8|2531.8|198
1735002000000|2024-12-24 01:00:00|2532.3|2526.3|2534.5|2528.5|2535.4|2529.4|2529.8|2523.8|443
1735005600000|2024-12-24 02:00:00|2534.8|2528.8|2535.8|2529.8|2540.3|2534.3|2534|2528|195
1735009200000|2024-12-24 03:00:00|2536|2530|2535|2529|2538.3|2532.3|2534|2526.5|158
1735012800000|2024-12-24 04:00:00|2535.3|2529.3|2534|2528|2535.5|2529.5|2531.5|2525.5|81
1735016400000|2024-12-24 05:00:00|2534.3|2528.3|2537.8|2531.8|2538.8|2532.8|2534.3|2527|183
1735020000000|2024-12-24 06:00:00|2538|2532|2542.8|2533.8|2544.8|2538.8|2534.5|2528.5|432
1735023600000|2024-12-24 07:00:00|2543.3|2534.3|2542.8|2536.8|2544.8|2538|2536.3|2530.3|244
1735027200000|2024-12-24 08:00:00|2542.5|2536.5|2550.8|2544.8|2552|2546|2540|2534|453
1735030800000|2024-12-24 09:00:00|2551|2545|2562.8|2556.8|2571.5|2565.5|2551|2545|518
1735034400000|2024-12-24 10:00:00|2563|2557|2569.8|2563.8|2570.8|2564.8|2561.3|2555.3|232
1735038000000|2024-12-24 11:00:00|2569.5|2563.5|2575.8|2569.8|2578.3|2572.3|2568.3|2562.3|328
1735041600000|2024-12-24 12:00:00|2575.5|2569.5|2575.3|2569.3|2577.5|2571.5|2571.8|2565.8|438
1735045200000|2024-12-24 13:00:00|2574.8|2568.8|2565.8|2559.8|2574.8|2568.8|2564.8|2558.8|806
1735048800000|2024-12-24 14:00:00|2565.5|2559.5|2569.8|2563.8|2575.5|2569.5|2565.5|2559.5|428
1735052400000|2024-12-24 15:00:00|2570|2564|2568.8|2562.8|2573.3|2567.3|2564.5|2558.5|335
1735056000000|2024-12-24 16:00:00|2569|2563|2561|2555|2570|2564|2560.3|2554.3|713
1735059600000|2024-12-24 17:00:00|2561.3|2555.3|2563.8|2557.8|2564.3|2558.3|2560.5|2554.5|207
1735063200000|2024-12-24 18:00:00|2563.5|2557.5|2563.5|2557.5|2563.8|2557.8|2563.3|2557.3|11
1735174800000|2024-12-26 01:00:00|2565|2550|2565|2550|2565|2550|2565|2550|1
1735261200000|2024-12-27 01:00:00|2548.1|2542.1|2543.5|2537.5|2551|2545|2541.5|2535.5|414
1735264800000|2024-12-27 02:00:00|2543.3|2537.3|2549.3|2543.3|2553.8|2547.8|2541.5|2535.5|482
1735268400000|2024-12-27 03:00:00|2549|2543|2550|2544|2550.8|2544.8|2546.3|2537.8|239
1735272000000|2024-12-27 04:00:00|2549.8|2543.8|2554.5|2548.5|2556|2550|2549.8|2543.8|89
1735275600000|2024-12-27 05:00:00|2554.3|2548.3|2553|2547|2556|2550|2553|2545.8|169
1735279200000|2024-12-27 06:00:00|2553.3|2547.3|2550|2541|2557.5|2551.5|2549|2541|350
1735282800000|2024-12-27 07:00:00|2549.5|2540.5|2551.5|2545.5|2551.5|2545.5|2547|2540.5|174
1735286400000|2024-12-27 08:00:00|2551.3|2545.3|2556.8|2550.8|2560.8|2554.8|2548.3|2542.3|498
1735290000000|2024-12-27 09:00:00|2557|2551|2545.8|2539.8|2558.6|2552.6|2545.3|2539.3|486
1735293600000|2024-12-27 10:00:00|2545.5|2539.5|2544.5|2538.5|2552|2546|2542.8|2536.8|311
1735297200000|2024-12-27 11:00:00|2544.3|2538.3|2547.8|2541.8|2550.8|2544.8|2543.8|2537.8|256
1735300800000|2024-12-27 12:00:00|2548|2542|2544.8|2538.8|2552|2546|2542.9|2536.9|354
1735304400000|2024-12-27 13:00:00|2544.5|2538.5|2541.8|2535.8|2546.4|2540.4|2536.8|2530.8|514
1735308000000|2024-12-27 14:00:00|2542|2536|2544.3|2538.3|2547.8|2541.8|2538.5|2532.5|419
1735311600000|2024-12-27 15:00:00|2544|2538|2541.5|2535.5|2545.5|2539.5|2538.3|2532.3|531
1735315200000|2024-12-27 16:00:00|2541.8|2535.8|2561|2555|2565|2559|2541.8|2535.8|707
1735318800000|2024-12-27 17:00:00|2561.3|2555.3|2559.5|2553.5|2561.8|2555.8|2559|2553|98
1735322400000|2024-12-27 18:00:00|2559.8|2553.8|2565.3|2550.3|2565.8|2556|2558.8|2550.3|103
1735520400000|2024-12-30 01:00:00|2555.4|2549.4|2556|2550|2559.3|2553.3|2553.5|2547.5|378
1735524000000|2024-12-30 02:00:00|2555.8|2549.8|2551.8|2545.8|2557.3|2551.3|2551.5|2545.5|254
1735527600000|2024-12-30 03:00:00|2551.5|2545.5|2553.5|2547.5|2554|2548|2550.3|2544|152
1735531200000|2024-12-30 04:00:00|2553.3|2547.3|2557|2551|2557|2551|2553|2547|93
1735534800000|2024-12-30 05:00:00|2556.8|2550.8|2562.8|2556.8|2563.5|2557.5|2553.3|2547.3|303
1735538400000|2024-12-30 06:00:00|2563|2557|2555.3|2546.3|2563.3|2557.3|2553|2545.8|369
1735542000000|2024-12-30 07:00:00|2555.5|2546.5|2553|2547|2556|2549.3|2553|2546.5|172
1735545600000|2024-12-30 08:00:00|2553.3|2547.3|2556|2550|2560.8|2554.8|2548.5|2542.5|548
1735549200000|2024-12-30 09:00:00|2556.3|2550.3|2550.8|2544.8|2556.3|2550.3|2548|2542|323
1735552800000|2024-12-30 10:00:00|2550.5|2544.5|2549|2543|2552.8|2546.8|2548.5|2542.5|215
1735556400000|2024-12-30 11:00:00|2548.8|2542.8|2552.5|2546.5|2554.8|2548.8|2547.3|2541.3|311
1735560000000|2024-12-30 12:00:00|2552.8|2546.8|2554.8|2548.8|2557.5|2551.5|2550.3|2544.3|210
1735563600000|2024-12-30 13:00:00|2554.5|2548.5|2550.8|2544.8|2555.3|2549.3|2549.3|2543.3|439
1735567200000|2024-12-30 14:00:00|2550.5|2544.5|2556.8|2550.8|2557|2551|2550|2544|443
1735570800000|2024-12-30 15:00:00|2556.5|2550.5|2553|2547|2557.8|2551.8|2550.3|2544.3|425
1735574400000|2024-12-30 16:00:00|2553.3|2547.3|2556|2550|2559.8|2553.8|2551.4|2545.4|558
1735578000000|2024-12-30 17:00:00|2556.3|2550.3|2553.1|2547.1|2556.8|2550.8|2551.8|2545.8|152
1735581600000|2024-12-30 18:00:00|2553.5|2547.5|2559|2544|2559|2548.3|2552.9|2543.8|189
1735606800000|2024-12-31 01:00:00|2553.1|2547.1|2554.8|2548.8|2559|2553|2552.4|2546.4|234
1735610400000|2024-12-31 02:00:00|2555|2549|2554.8|2548.8|2557.3|2551.3|2552.5|2546.5|150
1735614000000|2024-12-31 03:00:00|2554.5|2548.5|2554.8|2548.8|2558.8|2552.5|2552.3|2546.3|181
1735617600000|2024-12-31 04:00:00|2555|2549|2555.8|2549.8|2556.3|2550.3|2554.5|2548.5|73
1735621200000|2024-12-31 05:00:00|2555.5|2549.5|2553|2547|2557.3|2551|2552.8|2546.8|148
1735624800000|2024-12-31 06:00:00|2552.8|2546.8|2554.8|2545.8|2559.8|2553.8|2552.8|2545.8|358
1735628400000|2024-12-31 07:00:00|2555.3|2546.3|2557.1|2551.1|2557.5|2551.5|2553|2546.3|118
1735632000000|2024-12-31 08:00:00|2558.4|2552.4|2558.3|2552.3|2564.5|2558.5|2552.5|2546.5|520
1735635600000|2024-12-31 09:00:00|2558.5|2552.5|2555|2549|2559.3|2553.3|2553.3|2547.3|361
1735639200000|2024-12-31 10:00:00|2554.8|2548.8|2554.5|2548.5|2555.5|2549.5|2549.8|2543.8|309
1735642800000|2024-12-31 11:00:00|2554.8|2548.8|2551.3|2545.3|2557.5|2551.5|2549.3|2543.3|326
1735646400000|2024-12-31 12:00:00|2551.5|2545.5|2542.8|2536.8|2553.5|2547.5|2541.8|2535.8|369
1735650000000|2024-12-31 13:00:00|2543|2537|2550.5|2544.5|2553.8|2547.8|2541|2535|546
1735653600000|2024-12-31 14:00:00|2550.8|2544.8|2556.3|2550.3|2557.5|2551.5|2549.3|2543.3|591
1735657200000|2024-12-31 15:00:00|2556|2550|2558.3|2552.3|2561.8|2555.8|2555.3|2549.3|209
1735660800000|2024-12-31 16:00:00|2558.5|2552.5|2556|2550|2560|2554|2555.5|2549.5|191
1735664400000|2024-12-31 17:00:00|2555.5|2549.5|2557.4|2551.4|2558.3|2552.3|2554.5|2548.5|107
1735668000000|2024-12-31 18:00:00|2557.5|2551.5|2561.8|2546.8|2561.8|2552.6|2556|2546.8|86
1735779600000|2025-01-02 01:00:00|2561.1|2555.1|2560.8|2554.8|2569.8|2563.8|2559.5|2553.5|776
1735783200000|2025-01-02 02:00:00|2561|2555|2567|2561|2568|2562|2559.8|2553.8|338
1735786800000|2025-01-02 03:00:00|2567.3|2561.3|2566.5|2560.5|2572|2565.3|2564.8|2558.8|241
1735790400000|2025-01-02 04:00:00|2566.8|2560.8|2568|2562|2570|2564|2566.5|2560.5|95
1735794000000|2025-01-02 05:00:00|2568.3|2562.3|2570.3|2564.3|2571.5|2565.3|2567|2560|205
1735797600000|2025-01-02 06:00:00|2570|2564|2575.5|2566.5|2575.5|2568.8|2568|2562|359
1735801200000|2025-01-02 07:00:00|2575.8|2566.8|2566.3|2560.3|2575.8|2569|2565.3|2559.3|395
1735804800000|2025-01-02 08:00:00|2566.5|2560.5|2573.8|2567.8|2574.5|2568.5|2566.5|2560.5|713
1735808400000|2025-01-02 09:00:00|2574|2568|2568.8|2562.8|2577.3|2571.3|2566.8|2560.8|604
1735812000000|2025-01-02 10:00:00|2569|2563|2562.8|2556.8|2570.8|2564.8|2562|2556|454
1735815600000|2025-01-02 11:00:00|2563|2557|2565|2559|2569|2563|2561.3|2555.3|507
1735819200000|2025-01-02 12:00:00|2565.3|2559.3|2562.8|2556.8|2567|2561|2559|2553|424
1735822800000|2025-01-02 13:00:00|2562.3|2556.3|2564.5|2558.5|2569|2563|2558.5|2552.5|700
1735826400000|2025-01-02 14:00:00|2564.3|2558.3|2556.5|2550.5|2565.3|2559.3|2555.3|2549.3|619
1735830000000|2025-01-02 15:00:00|2556.8|2550.8|2545.8|2539.8|2556.8|2550.8|2544.8|2538.8|938
1735833600000|2025-01-02 16:00:00|2545.5|2539.5|2534.8|2528.8|2545.8|2539.8|2530.5|2524.5|849
1735837200000|2025-01-02 17:00:00|2535|2529|2534.5|2528.5|2538.3|2532.3|2534|2528|153
1735840800000|2025-01-02 18:00:00|2534.3|2528.3|2537.5|2522.5|2538|2530|2532.3|2522.3|97
1735866000000|2025-01-03 01:00:00|2535.3|2529.3|2534.3|2528.3|2538.1|2532.1|2532.8|2526.8|413
1735869600000|2025-01-03 02:00:00|2534|2528|2535.5|2529.5|2538.8|2532.8|2533|2527|378
1735873200000|2025-01-03 03:00:00|2535.8|2529.8|2530.5|2524.5|2537.8|2531.8|2530.5|2524.5|241
1735876800000|2025-01-03 04:00:00|2530.8|2524.8|2531.5|2525.5|2531.5|2525.5|2529.3|2523.3|83
1735880400000|2025-01-03 05:00:00|2531.3|2525.3|2524|2518|2533.3|2527.3|2523|2517|542
1735884000000|2025-01-03 06:00:00|2523.8|2517.8|2525.5|2516.5|2528.5|2522.5|2520.8|2514.8|511
1735887600000|2025-01-03 07:00:00|2525.8|2516.8|2526|2520|2527|2521|2522.5|2516|321
1735891200000|2025-01-03 08:00:00|2527|2521|2523.5|2517.5|2530.3|2524.3|2515.1|2509.1|764
1735894800000|2025-01-03 09:00:00|2523.3|2517.3|2510.8|2504.8|2523.8|2517.8|2510|2504|481
1735898400000|2025-01-03 10:00:00|2510.5|2504.5|2503.5|2497.5|2510.8|2504.8|2503|2497|276
1735902000000|2025-01-03 11:00:00|2503.3|2497.3|2505.5|2499.5|2506.8|2500.8|2501.8|2495.8|404
1735905600000|2025-01-03 12:00:00|2505.3|2499.3|2508.3|2502.3|2513.3|2507.3|2505|2499|477
1735909200000|2025-01-03 13:00:00|2508|2502|2509.8|2503.8|2511|2505|2504.3|2498.3|776
1735912800000|2025-01-03 14:00:00|2510|2504|2499|2493|2511|2505|2498.3|2492.3|782
1735916400000|2025-01-03 15:00:00|2498.5|2492.5|2500.8|2494.8|2502.3|2496.3|2498.3|2492.3|581
1735920000000|2025-01-03 16:00:00|2500.5|2494.5|2496.8|2490.8|2503.3|2497.3|2494.3|2488.3|567
1735923600000|2025-01-03 17:00:00|2497.3|2491.3|2500.3|2494.3|2501.8|2495.8|2497.3|2491.3|120
1735927200000|2025-01-03 18:00:00|2500|2494|2502|2487|2502.5|2494.3|2497.4|2487|107
1736125200000|2025-01-06 01:00:00|2502.4|2496.4|2494|2488|2506|2500|2493.8|2487.8|627
1736128800000|2025-01-06 02:00:00|2493.8|2487.8|2494|2488|2498.8|2492.8|2492.8|2486.8|377
1736132400000|2025-01-06 03:00:00|2493.8|2487.8|2491.3|2485.3|2494.3|2488.3|2489.8|2482.3|181
1736136000000|2025-01-06 04:00:00|2491.5|2485.5|2490|2484|2491.5|2485.5|2489.5|2483.5|67
1736139600000|2025-01-06 05:00:00|2489.8|2483.8|2489.3|2483.3|2492|2484.5|2488|2482|150
1736143200000|2025-01-06 06:00:00|2489.5|2483.5|2487|2478|2490.8|2484.8|2485.5|2478|327
1736146800000|2025-01-06 07:00:00|2485.5|2479.5|2484|2478|2486.8|2480.8|2483|2477|197
1736150400000|2025-01-06 08:00:00|2484.3|2478.3|2498|2492|2500.8|2494.8|2481.3|2475.3|580
1736154000000|2025-01-06 09:00:00|2497.8|2491.8|2489.3|2483.3|2499|2493|2488.3|2482.3|546
1736157600000|2025-01-06 10:00:00|2489|2483|2480.5|2474.5|2489|2483|2480.3|2474.3|262
1736161200000|2025-01-06 11:00:00|2480.8|2474.8|2498.5|2492.5|2502|2496|2480.5|2474.5|1070
1736164800000|2025-01-06 12:00:00|2498.3|2492.3|2512|2506|2513.8|2507.8|2497.8|2491.8|862
1736168400000|2025-01-06 13:00:00|2512.1|2506.1|2513.5|2507.5|2517.1|2511.1|2509.5|2503.5|1056
1736172000000|2025-01-06 14:00:00|2513.8|2507.8|2501|2495|2517.3|2511.3|2493.3|2487.3|1521
1736175600000|2025-01-06 15:00:00|2500.8|2494.8|2502.3|2496.3|2508.3|2502.3|2495.8|2489.8|860
1736179200000|2025-01-06 16:00:00|2502|2496|2498.8|2492.8|2502.3|2496.3|2489.3|2483.3|675
1736182800000|2025-01-06 17:00:00|2498.5|2492.5|2495|2489|2498.5|2492.5|2491.5|2485.5|193
1736186400000|2025-01-06 18:00:00|2494.8|2488.8|2498.3|2483.3|2498.3|2489|2492.3|2482.8|256
1736211600000|2025-01-07 01:00:00|2495.9|2489.9|2491.3|2485.3|2498.8|2492.8|2491|2485|542
1736215200000|2025-01-07 02:00:00|2491.8|2485.8|2488.8|2482.8|2494.5|2488.5|2487.3|2481.3|437
1736218800000|2025-01-07 03:00:00|2488.5|2482.5|2494|2488|2494|2488|2487.5|2481.5|201
1736222400000|2025-01-07 04:00:00|2494.3|2488.3|2492.3|2486.3|2494.8|2488.8|2492|2486|69
1736226000000|2025-01-07 05:00:00|2492|2486|2496.8|2490.8|2498.8|2492.8|2491.8|2485.8|174
1736229600000|2025-01-07 06:00:00|2496.5|2490.5|2498.8|2489.8|2499.3|2493|2493.5|2487.5|277
1736233200000|2025-01-07 07:00:00|2499.3|2490.3|2505|2499|2512.5|2506.5|2497.5|2490.3|384
1736236800000|2025-01-07 08:00:00|2505.3|2499.3|2506.5|2500.5|2507.8|2501.8|2501.3|2495.3|590
1736240400000|2025-01-07 09:00:00|2506.8|2500.8|2512.3|2506.3|2515.8|2509.8|2506.8|2500.8|476
1736244000000|2025-01-07 10:00:00|2512|2506|2512.3|2506.3|2515.8|2509.8|2509|2503|306
1736247600000|2025-01-07 11:00:00|2512.5|2506.5|2511.8|2505.8|2514|2508|2508.3|2502.3|487
1736251200000|2025-01-07 12:00:00|2511.5|2505.5|2516.8|2510.8|2522.5|2516.5|2509.3|2503.3|518
1736254800000|2025-01-07 13:00:00|2517|2511|2519.8|2513.8|2521.3|2515.3|2514.3|2508.3|786
1736258400000|2025-01-07 14:00:00|2519.5|2513.5|2521.5|2515.5|2527.3|2521.3|2518.3|2512.3|734
1736262000000|2025-01-07 15:00:00|2521.3|2515.3|2523.8|2517.8|2526|2520|2518.4|2512.4|792
1736265600000|2025-01-07 16:00:00|2523.5|2517.5|2523|2517|2524.8|2518.8|2518|2512|598
1736269200000|2025-01-07 17:00:00|2523.5|2517.5|2525.3|2519.3|2527|2521|2523.5|2517.5|169
1736272800000|2025-01-07 18:00:00|2524.8|2518.8|2529.3|2514.3|2529.8|2519.5|2524|2514|102
1736298000000|2025-01-08 01:00:00|2521.8|2515.8|2522.5|2516.5|2525.5|2519.5|2520.3|2514.3|413
1736301600000|2025-01-08 02:00:00|2522.3|2516.3|2521.8|2515.8|2522.8|2516.8|2517.8|2511.8|461
1736305200000|2025-01-08 03:00:00|2522|2516|2517.3|2511.3|2523.8|2517.8|2517.3|2511.3|498
1736308800000|2025-01-08 04:00:00|2517.5|2511.5|2517.5|2511.5|2517.8|2511.8|2516.5|2510.5|64
1736312400000|2025-01-08 05:00:00|2517.8|2511.8|2521.8|2515.8|2522.3|2516.3|2517.3|2510.8|292
1736316000000|2025-01-08 06:00:00|2521.5|2515.5|2521.3|2512.3|2522.8|2516.8|2518|2511.8|407
1736319600000|2025-01-08 07:00:00|2520.8|2511.8|2517.8|2511.8|2521|2514|2516.5|2510.5|199
1736323200000|2025-01-08 08:00:00|2518|2512|2527.5|2521.5|2531.8|2525.8|2516.5|2510.5|729
1736326800000|2025-01-08 09:00:00|2527.3|2521.3|2520.8|2514.8|2530.4|2524.4|2515.3|2509.3|677
1736330400000|2025-01-08 10:00:00|2520.5|2514.5|2516.3|2510.3|2523.8|2517.8|2515.8|2509.8|438
1736334000000|2025-01-08 11:00:00|2516.5|2510.5|2507.8|2501.8|2516.8|2510.8|2507.3|2501.3|695
1736337600000|2025-01-08 12:00:00|2507.5|2501.5|2505|2499|2509.8|2503.8|2501.3|2495.3|422
1736341200000|2025-01-08 13:00:00|2504.8|2498.8|2499.8|2493.8|2506.8|2500.8|2494.8|2488.8|1126
1736344800000|2025-01-08 14:00:00|2499.5|2493.5|2498.3|2492.3|2504.8|2498.8|2497.3|2491.3|1085
1736348400000|2025-01-08 15:00:00|2498|2492|2500.5|2494.5|2503.5|2497.5|2497.3|2491.3|621
1736352000000|2025-01-08 16:00:00|2500.3|2494.3|2507.3|2501.3|2509.3|2503.3|2494.3|2488.3|786
1736355600000|2025-01-08 17:00:00|2506.8|2500.8|2510.8|2504.8|2511.3|2505.3|2506.8|2500.8|249
1736359200000|2025-01-08 18:00:00|2510.5|2504.5|2516|2501|2516|2506.8|2510|2500.3|107
1736384400000|2025-01-09 01:00:00|2508.1|2502.1|2510.8|2504.8|2514.8|2508.8|2505.3|2499.3|444
1736388000000|2025-01-09 02:00:00|2511|2505|2509.3|2503.3|2512.5|2506.5|2509|2503|269
1736391600000|2025-01-09 03:00:00|2509.5|2503.5|2513.5|2507.5|2517.3|2510.8|2509.3|2503.3|249
1736395200000|2025-01-09 04:00:00|2513.3|2507.3|2514.3|2508.3|2515|2509|2511.5|2505.5|103
1736398800000|2025-01-09 05:00:00|2514|2508|2528.8|2522.8|2531|2525|2513.8|2507|480
1736402400000|2025-01-09 06:00:00|2529|2523|2525.8|2516.8|2531.5|2525.5|2523|2516.5|499
1736406000000|2025-01-09 07:00:00|2525.5|2516.5|2523.5|2517.5|2528.5|2522.5|2519.8|2513.8|418
1736409600000|2025-01-09 08:00:00|2523.3|2517.3|2537.8|2531.8|2538.8|2532.8|2520.3|2514.3|552
1736413200000|2025-01-09 09:00:00|2538|2532|2534.8|2528.8|2543|2537|2534.3|2528.3|494
1736416800000|2025-01-09 10:00:00|2534.5|2528.5|2540.8|2534.8|2541.8|2535.8|2533|2527|289
1736420400000|2025-01-09 11:00:00|2540.5|2534.5|2540.8|2534.8|2543|2537|2538.3|2532.3|429
1736424000000|2025-01-09 12:00:00|2540.5|2534.5|2535|2529|2542.3|2536.3|2532.3|2526.3|425
1736427600000|2025-01-09 13:00:00|2534.8|2528.8|2526.3|2520.3|2534.8|2528.8|2524.5|2518.5|632
1736431200000|2025-01-09 14:00:00|2526.5|2520.5|2532.8|2526.8|2535.3|2529.3|2525.3|2519.3|709
1736434800000|2025-01-09 15:00:00|2533|2527|2526.8|2520.8|2535.3|2529.3|2525.8|2519.8|506
1736438400000|2025-01-09 16:00:00|2527.3|2521.3|2544.8|2538.8|2547|2541|2527.3|2521.3|703
1736442000000|2025-01-09 17:00:00|2545|2539|2546.5|2540.5|2546.8|2540.8|2544.3|2538.3|158
1736445600000|2025-01-09 18:00:00|2546.3|2540.3|2555.8|2540.8|2555.8|2544.3|2546|2539.5|91
1736470800000|2025-01-10 01:00:00|2544.6|2538.6|2551.3|2545.3|2554.8|2548.8|2544.6|2538.6|556
1736474400000|2025-01-10 02:00:00|2551|2545|2560.5|2554.5|2561|2555|2549|2543|402
1736478000000|2025-01-10 03:00:00|2560.8|2554.8|2564|2558|2565.3|2559.3|2560.5|2554.3|318
1736481600000|2025-01-10 04:00:00|2564.3|2558.3|2561.8|2555.8|2564.5|2558.5|2559.8|2553.8|149
1736485200000|2025-01-10 05:00:00|2561.5|2555.5|2560.3|2554.3|2562.3|2556|2557.5|2551.5|214
1736488800000|2025-01-10 06:00:00|2560.5|2554.5|2560.8|2551.8|2564.5|2558.5|2558.3|2551.5|426
1736492400000|2025-01-10 07:00:00|2560.5|2551.5|2558.8|2552.8|2563.8|2557.8|2557.5|2551.5|242
1736496000000|2025-01-10 08:00:00|2559|2553|2573.8|2567.8|2577.5|2571.5|2559|2553|633
1736499600000|2025-01-10 09:00:00|2573.5|2567.5|2573|2567|2577.8|2571.8|2566.5|2560.5|510
1736503200000|2025-01-10 10:00:00|2573.3|2567.3|2581.5|2575.5|2582|2576|2572.3|2566.3|311
1736506800000|2025-01-10 11:00:00|2581.8|2575.8|2584.5|2578.5|2587|2581|2581.5|2575.5|314
1736510400000|2025-01-10 12:00:00|2584.8|2578.8|2581|2575|2590.8|2584.8|2579|2573|605
1736514000000|2025-01-10 13:00:00|2581.3|2575.3|2583.3|2577.3|2585.3|2579.3|2567|2561|1631
1736517600000|2025-01-10 14:00:00|2583|2577|2591.5|2585.5|2598.8|2592.8|2580.5|2574.5|1442
1736521200000|2025-01-10 15:00:00|2591.3|2585.3|2586.3|2580.3|2596.3|2590.3|2583.8|2577.8|1322
1736524800000|2025-01-10 16:00:00|2586.5|2580.5|2575.5|2569.5|2587|2581|2570.5|2564.5|902
1736528400000|2025-01-10 17:00:00|2575.8|2569.8|2574.6|2568.6|2576.3|2570.3|2572.8|2566.8|108
1736532000000|2025-01-10 18:00:00|2574.9|2568.9|2576.5|2561.5|2578|2570.1|2569.1|2559|125
1736730000000|2025-01-13 01:00:00|2569.5|2563.5|2584.8|2578.8|2590.3|2584.3|2568|2562|879
1736733600000|2025-01-13 02:00:00|2585|2579|2585.3|2579.3|2587.3|2581.3|2582|2576|549
1736737200000|2025-01-13 03:00:00|2585|2579|2578|2572|2585.8|2579.8|2576|2570|333
1736740800000|2025-01-13 04:00:00|2577.8|2571.8|2572.8|2566.8|2580.5|2574.5|2569.5|2563.5|255
1736744400000|2025-01-13 05:00:00|2573|2567|2574.5|2568.5|2578.3|2570.8|2571|2565|395
1736748000000|2025-01-13 06:00:00|2574.8|2568.8|2582.8|2573.8|2582.8|2575.5|2573|2567|444
1736751600000|2025-01-13 07:00:00|2582.5|2573.5|2578|2572|2582.8|2576.3|2572.3|2566.3|400
1736755200000|2025-01-13 08:00:00|2577.5|2571.5|2581.5|2575.5|2582.5|2576.5|2574.3|2568.3|661
1736758800000|2025-01-13 09:00:00|2581.8|2575.8|2585|2579|2591|2585|2578.5|2572.5|830
1736762400000|2025-01-13 10:00:00|2584.8|2578.8|2594|2588|2594.3|2588.3|2583.5|2577.5|509
1736766000000|2025-01-13 11:00:00|2593.8|2587.8|2589.5|2583.5|2594.3|2588.3|2586.8|2580.8|391
1736769600000|2025-01-13 12:00:00|2589.3|2583.3|2588.3|2582.3|2589.8|2583.8|2579.3|2573.3|699
1736773200000|2025-01-13 13:00:00|2588.5|2582.5|2580.8|2574.8|2589.8|2583.8|2577.5|2571.5|873
1736776800000|2025-01-13 14:00:00|2580.5|2574.5|2585|2579|2585|2579|2578.8|2572.8|601
1736780400000|2025-01-13 15:00:00|2584.8|2578.8|2580.5|2574.5|2585.5|2579.5|2577.5|2571.5|621
1736784000000|2025-01-13 16:00:00|2580.8|2574.8|2576.5|2570.5|2583.8|2577.8|2572.3|2566.3|831
1736787600000|2025-01-13 17:00:00|2576.3|2570.3|2576.1|2570.1|2578.3|2572.3|2574|2568|140
1736791200000|2025-01-13 18:00:00|2575.9|2569.9|2580.8|2565.8|2580.8|2571.6|2575.4|2565.8|123
1736816400000|2025-01-14 01:00:00|2579.8|2573.8|2585.5|2579.5|2585.8|2579.8|2576.5|2570.5|592
1736820000000|2025-01-14 02:00:00|2585.3|2579.3|2584|2578|2586|2580|2581.3|2575.3|345
1736823600000|2025-01-14 03:00:00|2583.8|2577.8|2582.3|2576.3|2588|2581.8|2582.3|2576.3|285
1736827200000|2025-01-14 04:00:00|2582|2576|2579.8|2573.8|2582.5|2576.5|2579|2573|164
1736830800000|2025-01-14 05:00:00|2580|2574|2583.3|2577.3|2584.5|2578.5|2576.8|2569.8|361
1736834400000|2025-01-14 06:00:00|2583.5|2577.5|2580.8|2571.8|2584.5|2578.5|2576|2570|630
1736838000000|2025-01-14 07:00:00|2580.5|2571.5|2584.5|2578.5|2586.5|2580.5|2574.8|2568.8|442
1736841600000|2025-01-14 08:00:00|2584.3|2578.3|2587.8|2581.8|2594.8|2588.8|2581.8|2575.8|593
1736845200000|2025-01-14 09:00:00|2588|2582|2587.8|2581.8|2589.8|2583.8|2587|2581|409
1736848800000|2025-01-14 10:00:00|2588|2582|2585.8|2579.8|2593.5|2587.5|2583.8|2577.8|373
1736852400000|2025-01-14 11:00:00|2585.5|2579.5|2577.8|2571.8|2586.3|2580.3|2576.8|2570.8|412
1736856000000|2025-01-14 12:00:00|2577.5|2571.5|2577.5|2571.5|2582.3|2576.3|2575.3|2569.3|511
1736859600000|2025-01-14 13:00:00|2577.4|2571.4|2572|2566|2579|2573|2569.5|2563.5|1228
1736863200000|2025-01-14 14:00:00|2572.3|2566.3|2558|2552|2572.8|2566.8|2556.1|2550.1|1198
1736866800000|2025-01-14 15:00:00|2558.3|2552.3|2569.5|2563.5|2569.5|2563.5|2557.8|2551.8|859
1736870400000|2025-01-14 16:00:00|2569.8|2563.8|2587|2581|2604.8|2598.8|2558|2552|1449
1736874000000|2025-01-14 17:00:00|2587.3|2581.3|2580.5|2574.5|2589|2583|2577.9|2571.9|264
1736877600000|2025-01-14 18:00:00|2579.8|2573.8|2581.8|2566.8|2582.5|2574|2576|2565.5|116
1736902800000|2025-01-15 01:00:00|2581|2572|2573|2564|2581|2572|2571.5|2562.5|373
1736906400000|2025-01-15 02:00:00|2572.8|2563.8|2563.8|2554.8|2574|2565|2563|2554|242
1736910000000|2025-01-15 03:00:00|2564.3|2555.3|2563.8|2554.8|2567|2558|2562.3|2553.3|152
1736913600000|2025-01-15 04:00:00|2563.5|2554.5|2560.8|2551.8|2563.5|2554.5|2560.5|2551.5|36
1736917200000|2025-01-15 05:00:00|2560.5|2551.5|2562|2553|2564.3|2555.3|2558|2549|171
1736920800000|2025-01-15 06:00:00|2562.5|2553.5|2573|2564|2574.5|2565.5|2562|2553|275
1736924400000|2025-01-15 07:00:00|2572.5|2563.5|2572.8|2566.8|2579.3|2570.3|2570.5|2561.5|265
1736928000000|2025-01-15 08:00:00|2573|2567|2568.8|2562.8|2576.5|2570.5|2565.5|2559.5|768
1736931600000|2025-01-15 09:00:00|2568.5|2562.5|2568.8|2562.8|2570.3|2564.3|2564|2558|590
1736935200000|2025-01-15 10:00:00|2568.5|2562.5|2567|2561|2576|2570|2566.3|2560.3|464
1736938800000|2025-01-15 11:00:00|2566.8|2560.8|2568|2562|2574.8|2568.8|2566|2560|439
1736942400000|2025-01-15 12:00:00|2568.3|2562.3|2577.3|2571.3|2579.3|2573.3|2568|2562|419
1736946000000|2025-01-15 13:00:00|2577.5|2571.5|2588|2582|2588.8|2582.8|2574.3|2568.3|1342
1736949600000|2025-01-15 14:00:00|2588.3|2582.3|2591.5|2585.5|2592.5|2586.5|2579.8|2573.8|1244
1736953200000|2025-01-15 15:00:00|2591.3|2585.3|2591.8|2585.8|2597|2591|2586.3|2580.3|985
1736956800000|2025-01-15 16:00:00|2592|2586|2602.5|2596.5|2608.5|2602.5|2592|2586|1250
1736960400000|2025-01-15 17:00:00|2602.8|2596.8|2606.1|2600.1|2606.8|2600.8|2602.5|2596.5|173
1736964000000|2025-01-15 18:00:00|2606.6|2600.6|2611.8|2596.8|2612.3|2603.4|2603.9|2595.5|171
1736989200000|2025-01-16 01:00:00|2618.5|2612.5|2611.8|2605.8|2625|2619|2604|2598|1051
1736992800000|2025-01-16 02:00:00|2612|2606|2612.8|2606.8|2615.8|2609.8|2610|2604|661
1736996400000|2025-01-16 03:00:00|2613|2607|2615.8|2609.8|2621.5|2615.5|2609.8|2601.5|769
1737000000000|2025-01-16 04:00:00|2616|2610|2611.3|2605.3|2619.8|2613.8|2605.8|2599.8|205
1737003600000|2025-01-16 05:00:00|2611.5|2605.5|2600.5|2594.5|2612.3|2606.3|2597|2591|615
1737007200000|2025-01-16 06:00:00|2600.8|2594.8|2618.8|2609.8|2618.8|2612.3|2600.8|2594.8|942
1737010800000|2025-01-16 07:00:00|2618.5|2609.5|2627|2621|2632.3|2626.3|2617.3|2609.5|628
1737014400000|2025-01-16 08:00:00|2626.8|2620.8|2639|2633|2639|2633|2624|2618|815
1737018000000|2025-01-16 09:00:00|2638.8|2632.8|2636.8|2630.8|2643.8|2637.8|2634.5|2628.5|608
1737021600000|2025-01-16 10:00:00|2636.3|2630.3|2636.5|2630.5|2643.5|2637.5|2635.8|2629.8|438
1737025200000|2025-01-16 11:00:00|2636.3|2630.3|2649.3|2643.3|2650|2644|2635.5|2629.5|467
1737028800000|2025-01-16 12:00:00|2649.5|2643.5|2641.8|2635.8|2649.5|2643.5|2640|2634|264
1737032400000|2025-01-16 13:00:00|2640.8|2634.8|2638.3|2632.3|2643.8|2637.8|2634.3|2628.3|1228
1737036000000|2025-01-16 14:00:00|2637.3|2631.3|2645.3|2639.3|2649.8|2643.8|2636|2630|715
1737039600000|2025-01-16 15:00:00|2645.5|2639.5|2640.3|2634.3|2645.5|2639.5|2634.3|2628.3|955
1737043200000|2025-01-16 16:00:00|2640|2634|2637.3|2631.3|2641.5|2635.5|2629.3|2623.3|866
1737046800000|2025-01-16 17:00:00|2637.5|2631.5|2642.3|2636.3|2643.3|2637.3|2636|2630|220
1737050400000|2025-01-16 18:00:00|2642|2636|2642|2627|2643.5|2636.3|2637.5|2626.5|115
1737075600000|2025-01-17 01:00:00|2636.5|2627.5|2642.8|2633.8|2643.8|2634.8|2635.3|2626.3|250
1737079200000|2025-01-17 02:00:00|2643|2634|2646.8|2637.8|2647|2638|2640.8|2631.8|213
1737082800000|2025-01-17 03:00:00|2646.5|2637.5|2653.8|2644.8|2654.3|2645.3|2646.5|2637.5|161
1737086400000|2025-01-17 04:00:00|2653.5|2644.5|2651.8|2642.8|2654.3|2645.3|2651.5|2642.5|51
1737090000000|2025-01-17 05:00:00|2652|2643|2648.5|2639.5|2652|2643|2647|2638|181
1737093600000|2025-01-17 06:00:00|2648.8|2639.8|2647.5|2638.5|2651|2642|2644.3|2635.3|192
1737097200000|2025-01-17 07:00:00|2647.3|2638.3|2654.9|2648.9|2655.5|2648.9|2644.5|2635.5|275
1737100800000|2025-01-17 08:00:00|2655.4|2649.4|2677|2671|2678.5|2672.5|2655.4|2649.4|917
1737104400000|2025-01-17 09:00:00|2677.3|2671.3|2670.5|2664.5|2678.3|2672.3|2668.5|2662.5|584
1737108000000|2025-01-17 10:00:00|2670.8|2664.8|2670.8|2664.8|2676.8|2670.8|2669.5|2663.5|534
1737111600000|2025-01-17 11:00:00|2670.5|2664.5|2680.5|2674.5|2680.8|2674.8|2670|2664|382
1737115200000|2025-01-17 12:00:00|2680.3|2674.3|2672|2666|2680.3|2674.3|2671|2665|729
1737118800000|2025-01-17 13:00:00|2672.3|2666.3|2673.5|2667.5|2679.8|2673.8|2668.8|2662.8|1683
1737122400000|2025-01-17 14:00:00|2673.3|2667.3|2679.3|2673.3|2679.5|2673.5|2654.5|2648.5|1535
1737126000000|2025-01-17 15:00:00|2679|2673|2684.3|2678.3|2686|2680|2675.3|2669.3|1079
1737129600000|2025-01-17 16:00:00|2684|2678|2687.5|2681.5|2695.3|2689.3|2681|2675|1356
1737133200000|2025-01-17 17:00:00|2687.3|2681.3|2689.1|2683.1|2690.3|2684.3|2685|2679|222
1737136800000|2025-01-17 18:00:00|2688.6|2682.6|2687.5|2672.5|2689.1|2683.1|2680.4|2672.5|101
1737334800000|2025-01-20 01:00:00|2677.8|2671.8|2681.3|2675.3|2683|2677|2674.5|2668.5|635
1737338400000|2025-01-20 02:00:00|2681|2675|2677|2671|2681.5|2675.5|2671.3|2665.3|636
1737342000000|2025-01-20 03:00:00|2676.8|2670.8|2683.8|2677.8|2692|2686|2675.8|2669.8|454
1737345600000|2025-01-20 04:00:00|2683.5|2677.5|2676.3|2670.3|2683.5|2677.5|2674.5|2668.5|152
1737349200000|2025-01-20 05:00:00|2676|2670|2679.3|2673.3|2681|2674.8|2674.8|2668|350
1737352800000|2025-01-20 06:00:00|2679|2673|2676.3|2667.3|2679|2673|2672.8|2666.8|383
1737356400000|2025-01-20 07:00:00|2677|2668|2689.3|2683.3|2696.3|2690.3|2675.8|2668|292
1737360000000|2025-01-20 08:00:00|2689.5|2683.5|2680|2674|2692.3|2686.3|2673.3|2667.3|761
1737363600000|2025-01-20 09:00:00|2679.8|2673.8|2689|2683|2689.3|2683.3|2675|2669|633
1737367200000|2025-01-20 10:00:00|2689.3|2683.3|2683.3|2677.3|2690.8|2684.8|2681.3|2675.3|530
1737370800000|2025-01-20 11:00:00|2683|2677|2691|2685|2696.5|2690.5|2683|2677|607
1737374400000|2025-01-20 12:00:00|2691.3|2685.3|2686.8|2680.8|2694.3|2688.3|2685.3|2679.3|538
1737378000000|2025-01-20 13:00:00|2687|2681|2698.5|2692.5|2700|2694|2681.8|2675.8|1957
1737381600000|2025-01-20 14:00:00|2698.8|2692.8|2703.8|2697.8|2708.3|2702.3|2696.3|2690.3|1327
1737385200000|2025-01-20 15:00:00|2704|2698|2693.8|2687.8|2706|2700|2692|2686|1097
1737388800000|2025-01-20 16:00:00|2693.5|2687.5|2688|2682|2699.5|2693.5|2687.3|2681.3|856
1737392400000|2025-01-20 17:00:00|2688.3|2682.3|2687.4|2681.4|2690.3|2684.3|2684|2678|341
1737396000000|2025-01-20 18:00:00|2687.6|2681.6|2695.8|2680.8|2695.8|2685.4|2685.9|2679.8|183
1737421200000|2025-01-21 01:00:00|2685.3|2679.3|2671.5|2665.5|2686.5|2680.5|2670.3|2664.3|1075
1737424800000|2025-01-21 02:00:00|2671.8|2665.8|2683.8|2677.8|2684.3|2678.3|2671.8|2665.8|530
1737428400000|2025-01-21 03:00:00|2683.5|2677.5|2681.5|2675.5|2695|2689|2681|2675|422
1737432000000|2025-01-21 04:00:00|2681.8|2675.8|2680|2674|2682|2676|2678.8|2672.8|155
1737435600000|2025-01-21 05:00:00|2680.3|2674.3|2678.5|2672.5|2680.5|2674.3|2675.5|2669|287
1737439200000|2025-01-21 06:00:00|2678.3|2672.3|2676.5|2667.5|2680.5|2674.5|2674.3|2667|292
1737442800000|2025-01-21 07:00:00|2676|2667|2673.8|2667.8|2677.3|2671.3|2671.3|2665.3|327
1737446400000|2025-01-21 08:00:00|2674|2668|2656.8|2650.8|2676|2670|2655.5|2649.5|935
1737450000000|2025-01-21 09:00:00|2657|2651|2663.3|2657.3|2663.3|2657.3|2653|2647|667
1737453600000|2025-01-21 10:00:00|2663.5|2657.5|2661.3|2655.3|2663.8|2657.8|2658.5|2652.5|346
1737457200000|2025-01-21 11:00:00|2661|2655|2662.8|2656.8|2663.8|2657.8|2655.8|2649.8|478
1737460800000|2025-01-21 12:00:00|2662.5|2656.5|2652.3|2646.3|2663.3|2657.3|2650|2644|508
1737464400000|2025-01-21 13:00:00|2652|2646|2642|2636|2657.5|2651.5|2640.3|2634.3|753
1737468000000|2025-01-21 14:00:00|2641.5|2635.5|2643.8|2637.8|2647.8|2641.8|2638.8|2632.8|615
1737471600000|2025-01-21 15:00:00|2643.5|2637.5|2635.3|2629.3|2644.8|2638.8|2635.3|2629.3|823
1737475200000|2025-01-21 16:00:00|2635.5|2629.5|2653.5|2647.5|2655.3|2649.3|2635.3|2629.3|903
1737478800000|2025-01-21 17:00:00|2653.8|2647.8|2653.6|2647.6|2657.3|2651.3|2651.5|2645.5|171
1737482400000|2025-01-21 18:00:00|2653.4|2647.4|2658|2643|2658|2648.6|2651.9|2642|87
1737507600000|2025-01-22 01:00:00|2648|2642|2645.5|2639.5|2654.8|2648.8|2645|2639|464
1737511200000|2025-01-22 02:00:00|2645.3|2639.3|2654|2648|2656|2650|2645|2639|310
1737514800000|2025-01-22 03:00:00|2654.3|2648.3|2645.5|2639.5|2656|2650|2645.3|2637.8|242
1737518400000|2025-01-22 04:00:00|2645.8|2639.8|2643.3|2637.3|2648.5|2642.5|2640.5|2634.5|150
1737522000000|2025-01-22 05:00:00|2643.5|2637.5|2643|2637|2648.8|2641.5|2639.5|2633.5|281
1737525600000|2025-01-22 06:00:00|2642.8|2636.8|2637|2628|2645.3|2639.3|2635.5|2628|388
1737529200000|2025-01-22 07:00:00|2637.5|2628.5|2624.5|2618.5|2638|2631.3|2619.8|2613.8|371
1737532800000|2025-01-22 08:00:00|2624.8|2618.8|2619.8|2613.8|2628.8|2622.8|2612.8|2606.8|763
1737536400000|2025-01-22 09:00:00|2620|2614|2632.8|2626.8|2633.5|2627.5|2619.8|2613.8|669
1737540000000|2025-01-22 10:00:00|2632.5|2626.5|2624.3|2618.3|2634.8|2628.8|2623.5|2617.5|451
1737543600000|2025-01-22 11:00:00|2624|2618|2628|2622|2628.3|2622.3|2621.3|2615.3|344
1737547200000|2025-01-22 12:00:00|2627.8|2621.8|2630.5|2624.5|2632.5|2626.5|2625.5|2619.5|378
1737550800000|2025-01-22 13:00:00|2630.8|2624.8|2633.8|2627.8|2641.3|2635.3|2630.3|2624.3|636
1737554400000|2025-01-22 14:00:00|2634|2628|2632.8|2626.8|2636.8|2630.8|2626.5|2620.5|489
1737558000000|2025-01-22 15:00:00|2632.5|2626.5|2636.5|2630.5|2642.3|2636.3|2631.3|2625.3|562
1737561600000|2025-01-22 16:00:00|2636.8|2630.8|2639.5|2633.5|2640.5|2634.5|2634.8|2628.8|513
1737565200000|2025-01-22 17:00:00|2638.8|2632.8|2637.1|2631.1|2638.8|2632.8|2635|2629|115
1737568800000|2025-01-22 18:00:00|2636.9|2630.9|2641|2626|2642.8|2632.9|2636.4|2626|80
1737594000000|2025-01-23 01:00:00|2633.5|2627.5|2626.5|2620.5|2635|2629|2626.5|2620.5|428
1737597600000|2025-01-23 02:00:00|2626.3|2620.3|2614|2608|2627|2621|2614|2608|430
1737601200000|2025-01-23 03:00:00|2613.8|2607.8|2612.3|2606.3|2614.8|2608|2609.3|2603.3|259
1737604800000|2025-01-23 04:00:00|2612.5|2606.5|2610.8|2604.8|2613.5|2607.5|2610.3|2604.3|87
1737608400000|2025-01-23 05:00:00|2610.5|2604.5|2611|2605|2613.3|2607.3|2610.3|2602.8|141
1737612000000|2025-01-23 06:00:00|2611.3|2605.3|2614|2605|2615.8|2609.8|2610.8|2604.8|263
1737615600000|2025-01-23 07:00:00|2614.8|2605.8|2612.8|2606.8|2616.8|2610.8|2608.5|2602.5|312
1737619200000|2025-01-23 08:00:00|2613|2607|2614.5|2608.5|2619.3|2613.3|2611|2605|445
1737622800000|2025-01-23 09:00:00|2614.8|2608.8|2617.5|2611.5|2619.3|2613.3|2611|2605|345
1737626400000|2025-01-23 10:00:00|2617.3|2611.3|2617.3|2611.3|2622|2616|2616.3|2610.3|243
1737630000000|2025-01-23 11:00:00|2617|2611|2619.8|2613.8|2622.5|2616.5|2614|2608|409
1737633600000|2025-01-23 12:00:00|2619.5|2613.5|2620|2614|2622.5|2616.5|2616.8|2610.8|311
1737637200000|2025-01-23 13:00:00|2619.8|2613.8|2620.3|2614.3|2622.3|2616.3|2617|2611|623
1737640800000|2025-01-23 14:00:00|2620|2614|2620.3|2614.3|2622.8|2616.8|2616.5|2610.5|441
1737644400000|2025-01-23 15:00:00|2620.5|2614.5|2615|2609|2622.3|2616.3|2612.3|2606.3|410
1737648000000|2025-01-23 16:00:00|2614.8|2608.8|2628.8|2622.8|2631.3|2625.3|2614.8|2608.8|1018
1737651600000|2025-01-23 17:00:00|2628.5|2622.5|2629.1|2623.1|2631.8|2625.8|2628.5|2622.5|154
1737655200000|2025-01-23 18:00:00|2629.6|2623.6|2635.8|2620.8|2635.8|2625.6|2629.1|2620.3|63
1737680400000|2025-01-24 01:00:00|2629.5|2623.5|2626.5|2620.5|2630.5|2624.5|2625.3|2619.3|310
1737684000000|2025-01-24 02:00:00|2626.8|2620.8|2648.3|2642.3|2649.8|2643.8|2626.8|2620.8|767
1737687600000|2025-01-24 03:00:00|2648.5|2642.5|2649.3|2643.3|2651.5|2645.5|2646.3|2640|380
1737691200000|2025-01-24 04:00:00|2649|2643|2652.3|2646.3|2653.5|2647.5|2648|2642|133
1737694800000|2025-01-24 05:00:00|2652.5|2646.5|2656.8|2650.8|2657.3|2651.3|2650.5|2644|362
1737698400000|2025-01-24 06:00:00|2656.5|2650.5|2657.8|2648.8|2663|2657|2654.5|2647|699
1737702000000|2025-01-24 07:00:00|2657.5|2648.5|2651.5|2645.5|2662.3|2656.3|2651.5|2645.5|440
1737705600000|2025-01-24 08:00:00|2651.3|2645.3|2654.8|2648.8|2663.3|2657.3|2647.8|2641.8|686
1737709200000|2025-01-24 09:00:00|2654.5|2648.5|2651.3|2645.3|2654.5|2648.5|2647.3|2641.3|449
1737712800000|2025-01-24 10:00:00|2651|2645|2644.8|2638.8|2651.8|2645.8|2643.3|2637.3|373
1737716400000|2025-01-24 11:00:00|2645|2639|2648.8|2642.8|2648.8|2642.8|2643.3|2637.3|282
1737720000000|2025-01-24 12:00:00|2648.5|2642.5|2648.3|2642.3|2651.3|2645.3|2644|2638|334
1737723600000|2025-01-24 13:00:00|2648.5|2642.5|2645.3|2639.3|2650.8|2644.8|2644.5|2638.5|771
1737727200000|2025-01-24 14:00:00|2645|2639|2632.5|2626.5|2645.5|2639.5|2630.5|2624.5|963
1737730800000|2025-01-24 15:00:00|2632.3|2626.3|2639.5|2633.5|2641|2635|2630.5|2624.5|512
1737734400000|2025-01-24 16:00:00|2639.3|2633.3|2639|2633|2646.3|2640.3|2637.5|2631.5|669
1737738000000|2025-01-24 17:00:00|2639.3|2633.3|2637.6|2631.6|2641|2635|2637.4|2631.4|117
1737741600000|2025-01-24 18:00:00|2637.4|2631.4|2640.8|2625.8|2642.8|2635.6|2636.1|2625.3|151
1737939600000|2025-01-27 01:00:00|2631.5|2626|2631.5|2625.5|2640.8|2634.8|2631.3|2625.3|582
1737943200000|2025-01-27 02:00:00|2631.8|2625.8|2630|2624|2635.3|2629.3|2630|2624|277
1737946800000|2025-01-27 03:00:00|2629.8|2623.8|2630|2624|2632.3|2626.3|2628.3|2622.3|269
1737950400000|2025-01-27 04:00:00|2629.8|2623.8|2629.8|2623.8|2630.8|2624.8|2629.5|2623.5|43
1737954000000|2025-01-27 05:00:00|2629.5|2623.5|2630.8|2624.8|2630.8|2624.8|2620.8|2613.8|244
1737957600000|2025-01-27 06:00:00|2631|2625|2626.5|2617.5|2632.8|2626.8|2624.3|2617.5|306
1737961200000|2025-01-27 07:00:00|2627|2618|2616.8|2610.8|2627.8|2619.5|2613|2607|475
1737964800000|2025-01-27 08:00:00|2617|2611|2626.8|2620.8|2628.5|2622.5|2614.5|2608.5|744
1737968400000|2025-01-27 09:00:00|2627|2621|2625.3|2619.3|2629.8|2623.8|2621.3|2615.3|584
1737972000000|2025-01-27 10:00:00|2625|2619|2625.5|2619.5|2628|2622|2623|2617|426
1737975600000|2025-01-27 11:00:00|2625.3|2619.3|2627.8|2621.8|2630|2624|2624.8|2618.8|347
1737979200000|2025-01-27 12:00:00|2628|2622|2624.3|2618.3|2630.5|2624.5|2623.8|2617.8|522
1737982800000|2025-01-27 13:00:00|2624|2618|2621.3|2615.3|2625.8|2619.8|2619.8|2613.8|352
1737986400000|2025-01-27 14:00:00|2621|2615|2606.3|2600.3|2621|2615|2604.8|2598.8|740
1737990000000|2025-01-27 15:00:00|2606.8|2600.8|2596.8|2590.8|2607.5|2601.5|2594.8|2588.8|653
1737993600000|2025-01-27 16:00:00|2597.3|2591.3|2604.5|2598.5|2607.8|2601.8|2596.5|2590.5|581
1737997200000|2025-01-27 17:00:00|2604.3|2598.3|2607.4|2601.4|2607.9|2601.9|2603.3|2597.3|106
1738000800000|2025-01-27 18:00:00|2607.1|2601.1|2616.5|2601.5|2616.5|2607.1|2606.9|2600.3|193
1738026000000|2025-01-28 01:00:00|2607.5|2601.8|2603.3|2597.3|2611.5|2605.5|2602.8|2596.8|376
1738029600000|2025-01-28 02:00:00|2603|2597|2600|2594|2604.8|2598.8|2600|2594|215
1738033200000|2025-01-28 03:00:00|2599.8|2593.8|2595.5|2589.5|2601.8|2595.8|2595.5|2589.5|121
1738036800000|2025-01-28 04:00:00|2595.8|2589.8|2598.8|2592.8|2599|2593|2594|2588|180
1738040400000|2025-01-28 05:00:00|2599|2593|2597.3|2591.3|2601.3|2595.3|2597.3|2591.3|173
1738044000000|2025-01-28 06:00:00|2597|2591|2595.8|2589.8|2599.3|2593.3|2595.8|2589.8|137
1738047600000|2025-01-28 07:00:00|2595.5|2589.5|2592.8|2586.8|2598.5|2592.5|2589.8|2583.8|267
1738051200000|2025-01-28 08:00:00|2592.5|2586.5|2589.3|2583.3|2593.8|2587.8|2586.8|2580.8|369
1738054800000|2025-01-28 09:00:00|2589|2583|2590|2584|2590.3|2584.3|2585.8|2579.8|337
1738058400000|2025-01-28 10:00:00|2590.3|2584.3|2589.8|2583.8|2592|2586|2589.3|2583.3|174
1738062000000|2025-01-28 11:00:00|2589.5|2583.5|2588.8|2582.8|2590.3|2584.3|2586.5|2580.5|131
1738065600000|2025-01-28 12:00:00|2589|2583|2584.8|2578.8|2591.8|2585.8|2584.8|2578.8|312
1738069200000|2025-01-28 13:00:00|2585|2579|2583.8|2577.8|2586.8|2580.8|2578.8|2572.8|477
1738072800000|2025-01-28 14:00:00|2583.5|2577.5|2583.5|2577.5|2590|2584|2582.8|2576.8|424
1738076400000|2025-01-28 15:00:00|2583.8|2577.8|2583.3|2577.3|2592.5|2586.5|2581.8|2575.8|524
1738080000000|2025-01-28 16:00:00|2583.5|2577.5|2579.8|2573.8|2584.3|2578.3|2574|2568|496
1738083600000|2025-01-28 17:00:00|2579.5|2573.5|2574.6|2568.6|2580.8|2574.8|2573.3|2567.3|176
1738087200000|2025-01-28 18:00:00|2574.4|2568.4|2579|2564|2579|2570.6|2573.6|2564|97
1738112400000|2025-01-29 01:00:00|2577.3|2571.3|2573.3|2567.3|2577.8|2571.8|2573.3|2567.3|128
1738116000000|2025-01-29 02:00:00|2573|2567|2567.3|2561.3|2573|2567|2567|2561|167
1738119600000|2025-01-29 03:00:00|2567|2561|2570|2564|2570.8|2564.8|2564.3|2558.3|164
1738123200000|2025-01-29 04:00:00|2570.3|2564.3|2570.3|2564.3|2573|2567|2569.8|2563.8|108
1738126800000|2025-01-29 05:00:00|2570|2564|2571|2565|2571|2565|2568.3|2562.3|78
1738130400000|2025-01-29 06:00:00|2571.3|2565.3|2571|2565|2574|2568|2570.3|2564.3|153
1738134000000|2025-01-29 07:00:00|2570.8|2564.8|2574|2568|2577.3|2571.3|2568|2562|288
1738137600000|2025-01-29 08:00:00|2574.8|2568.8|2574.5|2568.5|2579.3|2573.3|2567.5|2561.5|598
1738141200000|2025-01-29 09:00:00|2574.3|2568.3|2592.8|2586.8|2596.8|2590.8|2573|2567|654
1738144800000|2025-01-29 10:00:00|2592.5|2586.5|2603.8|2597.8|2604.8|2598.8|2591|2585|505
1738148400000|2025-01-29 11:00:00|2604|2598|2597.3|2591.3|2605.8|2599.8|2596.8|2590.8|364
1738152000000|2025-01-29 12:00:00|2597|2591|2599.3|2593.3|2601.8|2595.8|2594.3|2588.3|390
1738155600000|2025-01-29 13:00:00|2599.5|2593.5|2620.3|2614.3|2621.8|2615.8|2598.5|2592.5|637
1738159200000|2025-01-29 14:00:00|2620.5|2614.5|2623.8|2617.8|2627.3|2621.3|2615|2609|614
1738162800000|2025-01-29 15:00:00|2623.5|2617.5|2632|2626|2635.3|2629.3|2621.3|2615.3|672
1738166400000|2025-01-29 16:00:00|2632.3|2626.3|2626|2620|2637.8|2631.8|2619.8|2613.8|844
1738170000000|2025-01-29 17:00:00|2625.8|2619.8|2621.4|2615.4|2629.8|2623.8|2621.1|2615.1|199
1738173600000|2025-01-29 18:00:00|2621.1|2615.1|2628.5|2613.5|2628.8|2619.1|2619.6|2613|132
1738198800000|2025-01-30 01:00:00|2624.3|2618.3|2626.8|2620.8|2629.3|2623.3|2623.8|2617.8|115
1738202400000|2025-01-30 02:00:00|2627|2621|2629|2623|2629.3|2623.3|2627|2621|97
1738206000000|2025-01-30 03:00:00|2629.3|2623.3|2628.8|2622.8|2630.5|2624.5|2626.8|2620.8|115
1738209600000|2025-01-30 04:00:00|2628.5|2622.5|2627|2621|2631|2625|2625|2619|105
1738213200000|2025-01-30 05:00:00|2626.5|2620.5|2626.5|2620.5|2626.8|2620.8|2623.5|2617.5|132
1738216800000|2025-01-30 06:00:00|2626.3|2620.3|2627.3|2621.3|2627.8|2621.8|2623.5|2617.5|137
1738220400000|2025-01-30 07:00:00|2627|2621|2629.3|2623.3|2637.3|2631.3|2626|2620|377
1738224000000|2025-01-30 08:00:00|2629.5|2623.5|2630.8|2624.8|2636|2630|2624|2618|759
1738227600000|2025-01-30 09:00:00|2630.5|2624.5|2631.8|2625.8|2632|2626|2626.5|2620.5|406
1738231200000|2025-01-30 10:00:00|2631.5|2625.5|2630.8|2624.8|2632.5|2626.5|2627.3|2621.3|247
1738234800000|2025-01-30 11:00:00|2630.5|2624.5|2626.3|2620.3|2631.5|2625.5|2626.3|2620.3|214
1738238400000|2025-01-30 12:00:00|2626|2620|2624.8|2618.8|2628.8|2622.8|2624.8|2618.8|358
1738242000000|2025-01-30 13:00:00|2625|2619|2618|2612|2625.5|2619.5|2615.8|2609.8|507
1738245600000|2025-01-30 14:00:00|2617.8|2611.8|2626.3|2620.3|2629|2623|2617.8|2611.8|523
1738249200000|2025-01-30 15:00:00|2626|2620|2627.5|2621.5|2635.5|2629.5|2623|2617|606
1738252800000|2025-01-30 16:00:00|2627.3|2621.3|2623.3|2617.3|2632.5|2626.5|2623.3|2617.3|603
1738256400000|2025-01-30 17:00:00|2623.5|2617.5|2620.9|2614.9|2623.5|2617.5|2619.5|2613.5|167
1738260000000|2025-01-30 18:00:00|2621.1|2615.1|2620.5|2605.5|2622|2615.1|2615.8|2605.3|115
1738285200000|2025-01-31 01:00:00|2610.8|2604.8|2611.3|2605.3|2613.3|2607.3|2608.5|2602.5|245
1738288800000|2025-01-31 02:00:00|2611.5|2605.5|2614|2608|2617|2611|2610.3|2604.3|135
1738292400000|2025-01-31 03:00:00|2613.8|2607.8|2613.8|2607.8|2615.8|2609.8|2610|2604|178
1738296000000|2025-01-31 04:00:00|2613.5|2607.5|2610.8|2604.8|2614.3|2608.3|2610.5|2604.5|77
1738299600000|2025-01-31 05:00:00|2611|2605|2610.3|2604.3|2611.3|2605.3|2610|2604|73
1738303200000|2025-01-31 06:00:00|2610.5|2604.5|2608.3|2602.3|2611.8|2605.8|2607.3|2601.3|111
1738306800000|2025-01-31 07:00:00|2608.5|2602.5|2613.3|2607.3|2614.5|2608.5|2606.8|2600.8|254
1738310400000|2025-01-31 08:00:00|2613|2607|2610.3|2604.3|2614.3|2608.3|2606.3|2600.3|448
1738314000000|2025-01-31 09:00:00|2610|2604|2608.8|2602.8|2610.8|2604.8|2604|2598|464
1738317600000|2025-01-31 10:00:00|2608.3|2602.3|2600.8|2594.8|2610.8|2604.8|2600.3|2594.3|323
1738321200000|2025-01-31 11:00:00|2600.5|2594.5|2605.8|2599.8|2606.8|2600.8|2600.3|2594.3|235
1738324800000|2025-01-31 12:00:00|2605.5|2599.5|2602.5|2596.5|2606.8|2600.8|2600.3|2594.3|331
1738328400000|2025-01-31 13:00:00|2602.8|2596.8|2604.5|2598.5|2606.8|2600.8|2601.8|2595.8|341
1738332000000|2025-01-31 14:00:00|2604.8|2598.8|2598|2592|2604.8|2598.8|2595.5|2589.5|497
1738335600000|2025-01-31 15:00:00|2597.8|2591.8|2602.8|2596.8|2607.3|2601.3|2597|2591|440
1738339200000|2025-01-31 16:00:00|2603|2597|2602|2596|2604.3|2598.3|2595|2589|589
1738342800000|2025-01-31 17:00:00|2601.8|2595.8|2598.9|2592.9|2606.8|2600.8|2598.5|2592.5|301
1738346400000|2025-01-31 18:00:00|2598.6|2592.6|2600.8|2585.8|2601.8|2594.1|2591.6|2584.8|295
1738544400000|2025-02-03 01:00:00|2561.3|2555.3|2561|2555|2565.3|2559.3|2559|2553|408
1738548000000|2025-02-03 02:00:00|2561.8|2555.8|2564|2558|2564|2558|2556.5|2550.5|200
1738551600000|2025-02-03 03:00:00|2563.8|2557.8|2567.3|2561.3|2569.8|2563.8|2563|2557|252
1738555200000|2025-02-03 04:00:00|2567|2561|2559.3|2553.3|2571.3|2565.3|2559.3|2553.3|290
1738558800000|2025-02-03 05:00:00|2559.5|2553.5|2563|2557|2564.3|2558.3|2559.3|2553.3|233
1738562400000|2025-02-03 06:00:00|2562.8|2556.8|2565.8|2559.8|2570|2564|2561.5|2555.5|232
1738566000000|2025-02-03 07:00:00|2566|2560|2574.8|2568.8|2576|2570|2565.5|2559.5|363
1738569600000|2025-02-03 08:00:00|2575|2569|2583.8|2577.8|2588.5|2582.5|2573|2567|566
1738573200000|2025-02-03 09:00:00|2584|2578|2579.8|2573.8|2585.5|2579.5|2577.3|2571.3|397
1738576800000|2025-02-03 10:00:00|2580|2574|2574.3|2568.3|2582.8|2576.8|2572|2566|279
1738580400000|2025-02-03 11:00:00|2574.5|2568.5|2578|2572|2578.3|2572.3|2573.5|2567.5|214
1738584000000|2025-02-03 12:00:00|2578.3|2572.3|2584|2578|2589.8|2583.8|2577|2571|412
1738587600000|2025-02-03 13:00:00|2583.8|2577.8|2593.3|2587.3|2597.5|2591.5|2583|2577|600
1738591200000|2025-02-03 14:00:00|2593.5|2587.5|2611.8|2605.8|2612.3|2606.3|2591.5|2585.5|743
1738594800000|2025-02-03 15:00:00|2611.5|2605.5|2627|2621|2628.3|2622.3|2601.5|2595.5|1483
1738598400000|2025-02-03 16:00:00|2626.8|2620.8|2624|2618|2635.8|2629.8|2621|2615|1022
1738602000000|2025-02-03 17:00:00|2624.3|2618.3|2622.3|2616.3|2627|2621|2620.3|2614.3|321
1738605600000|2025-02-03 18:00:00|2622|2616|2627.3|2612.3|2627.8|2620.8|2620.3|2610.8|245
1738630800000|2025-02-04 01:00:00|2627.8|2618.8|2633|2624|2633|2624|2626.3|2617.3|223
1738634400000|2025-02-04 02:00:00|2633.3|2624.3|2634.3|2625.3|2635|2626|2631.3|2622.3|108
1738638000000|2025-02-04 03:00:00|2634.8|2625.8|2628|2619|2635|2626|2627.8|2618.8|122
1738641600000|2025-02-04 04:00:00|2627.5|2618.5|2627.5|2618.5|2631|2622|2626.8|2617.8|65
1738645200000|2025-02-04 05:00:00|2627.3|2618.3|2626.3|2617.3|2627.3|2618.3|2621.5|2612.5|269
1738648800000|2025-02-04 06:00:00|2626.5|2617.5|2624.5|2615.5|2627.3|2618.3|2620.3|2611.3|141
1738652400000|2025-02-04 07:00:00|2624|2615|2622|2616|2630.3|2621.3|2620.5|2611.5|268
1738656000000|2025-02-04 08:00:00|2621.8|2615.8|2617.8|2611.8|2626.3|2620.3|2614.3|2608.3|1019
1738659600000|2025-02-04 09:00:00|2618|2612|2624.3|2618.3|2630.5|2624.5|2616.8|2610.8|489
1738663200000|2025-02-04 10:00:00|2624|2618|2622.5|2616.5|2626|2620|2617|2611|334
1738666800000|2025-02-04 11:00:00|2622.8|2616.8|2625.3|2619.3|2627.8|2621.8|2622.8|2616.8|274
1738670400000|2025-02-04 12:00:00|2625|2619|2625.8|2619.8|2626.8|2620.8|2621.5|2615.5|335
1738674000000|2025-02-04 13:00:00|2626|2620|2623.3|2617.3|2627.3|2621.3|2620|2614|284
1738677600000|2025-02-04 14:00:00|2623.5|2617.5|2636.3|2630.3|2639|2633|2623.3|2617.3|506
1738681200000|2025-02-04 15:00:00|2636.5|2630.5|2640.3|2634.3|2647.3|2641.3|2635.5|2629.5|668
1738684800000|2025-02-04 16:00:00|2639.8|2633.8|2637|2631|2642.5|2636.5|2636|2630|566
1738688400000|2025-02-04 17:00:00|2637.3|2631.3|2632.9|2626.9|2638|2632|2632|2626|188
1738692000000|2025-02-04 18:00:00|2633.1|2627.1|2637.3|2622.3|2637.5|2628.1|2631.6|2622.3|132
1738717200000|2025-02-05 01:00:00|2633.5|2627.5|2634.8|2628.8|2640.8|2634.8|2632.3|2626.3|1140
1738720800000|2025-02-05 02:00:00|2635|2629|2631|2625|2635|2629|2627|2621|724
1738724400000|2025-02-05 03:00:00|2631.3|2625.3|2634.8|2628.8|2638.3|2629.3|2626.5|2620.5|483
1738728000000|2025-02-05 04:00:00|2635|2629|2628|2622|2636|2630|2627|2621|304
1738731600000|2025-02-05 05:00:00|2628.3|2622.3|2628.5|2622.5|2632.5|2623.5|2626.5|2620.5|240
1738735200000|2025-02-05 06:00:00|2628.3|2622.3|2631.5|2622.5|2632.3|2624.8|2626.3|2620.3|671
1738738800000|2025-02-05 07:00:00|2631.3|2622.3|2628|2622|2633.5|2627.5|2623.3|2617.3|487
1738742400000|2025-02-05 08:00:00|2628.3|2622.3|2619|2613|2629|2623|2618.3|2612.3|660
1738746000000|2025-02-05 09:00:00|2619.3|2613.3|2618.8|2612.8|2623|2617|2617|2611|436
1738749600000|2025-02-05 10:00:00|2618.5|2612.5|2615.8|2609.8|2619.3|2613.3|2614.8|2608.8|238
1738753200000|2025-02-05 11:00:00|2615.5|2609.5|2613.8|2607.8|2615.8|2609.8|2603.8|2597.8|412
1738756800000|2025-02-05 12:00:00|2613.5|2607.5|2606|2600|2613.5|2607.5|2602.3|2596.3|381
1738760400000|2025-02-05 13:00:00|2607.3|2601.3|2600.8|2594.8|2608.3|2602.3|2594.8|2588.8|942
1738764000000|2025-02-05 14:00:00|2600.5|2594.5|2607.5|2601.5|2611.8|2605.8|2596.5|2590.5|808
1738767600000|2025-02-05 15:00:00|2607.3|2601.3|2613.3|2607.3|2615|2609|2607.3|2601.3|625
1738771200000|2025-02-05 16:00:00|2613.5|2607.5|2625.8|2619.8|2629.3|2623.3|2610.3|2604.3|774
1738774800000|2025-02-05 17:00:00|2625.5|2619.5|2627.6|2621.6|2627.9|2621.9|2625.3|2619.3|109
1738778400000|2025-02-05 18:00:00|2627.9|2621.9|2629.8|2614.8|2629.8|2622.6|2624.4|2613.8|132
1738803600000|2025-02-06 01:00:00|2623.3|2617.3|2629.3|2623.3|2631.8|2625.8|2621|2615|621
1738807200000|2025-02-06 02:00:00|2629|2623|2629.5|2623.5|2632.8|2626.8|2626|2620|625
1738810800000|2025-02-06 03:00:00|2629.8|2623.8|2624.5|2618.5|2632|2626|2624.3|2618.3|317
1738814400000|2025-02-06 04:00:00|2624.8|2618.8|2629.5|2623.5|2630|2624|2624.5|2618.5|155
1738818000000|2025-02-06 05:00:00|2629.3|2623.3|2631.5|2625.5|2634|2627|2628.5|2622.5|383
1738821600000|2025-02-06 06:00:00|2631.3|2625.3|2635.5|2626.5|2635.5|2629|2628.5|2622.5|495
1738825200000|2025-02-06 07:00:00|2635|2626|2627.5|2621.5|2635.5|2628|2627.3|2621.3|357
1738828800000|2025-02-06 08:00:00|2627.3|2621.3|2638.8|2632.8|2641.3|2635.3|2625.3|2619.3|639
1738832400000|2025-02-06 09:00:00|2638.5|2632.5|2636.8|2630.8|2642.8|2636.8|2634.3|2628.3|340
1738836000000|2025-02-06 10:00:00|2636.5|2630.5|2632.3|2626.3|2638.8|2632.8|2631.5|2625.5|279
1738839600000|2025-02-06 11:00:00|2632|2626|2630.3|2624.3|2633|2627|2629.8|2623.8|353
1738843200000|2025-02-06 12:00:00|2630|2624|2632.8|2626.8|2634.8|2628.8|2629.5|2623.5|373
1738846800000|2025-02-06 13:00:00|2632.5|2626.5|2624.3|2618.3|2634.8|2628.8|2622.3|2616.3|574
1738850400000|2025-02-06 14:00:00|2624|2618|2618.5|2612.5|2632.3|2626.3|2618.5|2612.5|636
1738854000000|2025-02-06 15:00:00|2618.8|2612.8|2617.8|2611.8|2624.8|2618.8|2611.5|2605.5|870
1738857600000|2025-02-06 16:00:00|2618|2612|2627.8|2621.8|2629.3|2623.3|2613.3|2607.3|568
1738861200000|2025-02-06 17:00:00|2627.5|2621.5|2629.4|2623.4|2629.9|2623.9|2625|2619|152
1738864800000|2025-02-06 18:00:00|2629.1|2623.1|2631.3|2616.3|2631.8|2623.6|2623.4|2613.5|128
1738890000000|2025-02-07 01:00:00|2626.3|2620.3|2636.5|2630.5|2637|2631|2626.3|2620.3|477
1738893600000|2025-02-07 02:00:00|2636.8|2630.8|2651.8|2645.8|2652|2646|2636.5|2630.5|553
1738897200000|2025-02-07 03:00:00|2652|2646|2647|2641|2653.8|2647.8|2644|2638|663
1738900800000|2025-02-07 04:00:00|2647.3|2641.3|2647.8|2641.8|2648.3|2642.3|2646.3|2640.3|89
1738904400000|2025-02-07 05:00:00|2648|2642|2642.5|2636.5|2650.5|2644.3|2641.8|2635.8|285
1738908000000|2025-02-07 06:00:00|2642.8|2636.8|2648.5|2639.5|2649.3|2643.3|2641.3|2635.3|445
1738911600000|2025-02-07 07:00:00|2648.3|2639.3|2647.8|2641.8|2649.5|2643.5|2644.8|2638.8|251
1738915200000|2025-02-07 08:00:00|2648|2642|2643.3|2637.3|2649.3|2643.3|2639.3|2633.3|453
1738918800000|2025-02-07 09:00:00|2643|2637|2641.8|2635.8|2644|2638|2637.3|2631.3|400
1738922400000|2025-02-07 10:00:00|2641.5|2635.5|2641.8|2635.8|2643.5|2637.5|2639.5|2633.5|249
1738926000000|2025-02-07 11:00:00|2641.5|2635.5|2638.3|2632.3|2641.5|2635.5|2636.3|2630.3|191
1738929600000|2025-02-07 12:00:00|2638|2632|2636.8|2630.8|2639.8|2633.8|2636.5|2630.5|250
1738933200000|2025-02-07 13:00:00|2636.5|2630.5|2639.5|2633.5|2641.5|2635.5|2634.3|2628.3|950
1738936800000|2025-02-07 14:00:00|2639.8|2633.8|2648.3|2642.3|2649|2643|2638.3|2632.3|709
1738940400000|2025-02-07 15:00:00|2648|2642|2636|2630|2648.8|2642.8|2633.8|2627.8|942
1738944000000|2025-02-07 16:00:00|2636.3|2630.3|2633.3|2627.3|2642.3|2636.3|2630|2624|1429
1738947600000|2025-02-07 17:00:00|2633.5|2627.5|2633.6|2627.6|2637.5|2631.5|2630.5|2624.5|514
1738951200000|2025-02-07 18:00:00|2633.4|2627.4|2639|2624|2644.8|2635.1|2633.4|2622.5|150
1739149200000|2025-02-10 01:00:00|2631.5|2625.5|2624.3|2618.3|2644.8|2638.8|2622.8|2616.8|803
1739152800000|2025-02-10 02:00:00|2624|2618|2633.3|2627.3|2634.8|2628.8|2617|2611|802
1739156400000|2025-02-10 03:00:00|2632.8|2626.8|2635|2629|2641.8|2635.8|2629.3|2623.3|404
1739160000000|2025-02-10 04:00:00|2634.8|2628.8|2630|2624|2634.8|2628.8|2629|2623|200
1739163600000|2025-02-10 05:00:00|2630.3|2624.3|2632|2626|2640|2632.8|2629.5|2623.5|399
1739167200000|2025-02-10 06:00:00|2632.3|2626.3|2636.3|2627.3|2636.3|2629.8|2630.5|2624.5|404
1739170800000|2025-02-10 07:00:00|2636|2627|2634.5|2628.5|2637.3|2631.3|2633.3|2627|239
1739174400000|2025-02-10 08:00:00|2634.3|2628.3|2642|2636|2646.8|2640.8|2631|2625|641
1739178000000|2025-02-10 09:00:00|2641.8|2635.8|2642.8|2636.8|2645.3|2639.3|2640.5|2634.5|371
1739181600000|2025-02-10 10:00:00|2642.5|2636.5|2641.3|2635.3|2645|2639|2638.5|2632.5|221
1739185200000|2025-02-10 11:00:00|2641.5|2635.5|2637.8|2631.8|2643|2637|2637.8|2631.8|208
1739188800000|2025-02-10 12:00:00|2637.5|2631.5|2637.8|2631.8|2639.5|2633.5|2632.3|2626.3|363
1739192400000|2025-02-10 13:00:00|2638|2632|2646.5|2640.5|2646.8|2640.8|2635.8|2629.8|546
1739196000000|2025-02-10 14:00:00|2646.3|2640.3|2653.8|2647.8|2654.8|2648.8|2640.5|2634.5|690
1739199600000|2025-02-10 15:00:00|2653.5|2647.5|2658.8|2652.8|2659.3|2653.3|2652|2646|536
1739203200000|2025-02-10 16:00:00|2658.5|2652.5|2659.5|2653.5|2664|2658|2654.5|2648.5|534
1739206800000|2025-02-10 17:00:00|2659.8|2653.8|2667.1|2661.1|2667.3|2661.3|2659.5|2653.5|122
1739210400000|2025-02-10 18:00:00|2666.6|2660.6|2667.5|2652.5|2667.5|2661.4|2660.9|2651.5|103
1739235600000|2025-02-11 01:00:00|2663.3|2657.3|2661|2655|2663.5|2657.5|2652.3|2646.3|647
1739239200000|2025-02-11 02:00:00|2660.3|2654.3|2654.3|2648.3|2670.3|2664.3|2652|2646|715
1739242800000|2025-02-11 03:00:00|2654|2648|2665.3|2659.3|2665.8|2659.8|2651|2645|331
1739246400000|2025-02-11 04:00:00|2665|2659|2666.5|2660.5|2667.3|2661.3|2662.8|2656.8|80
1739250000000|2025-02-11 05:00:00|2666.8|2660.8|2666.3|2660.3|2670|2664|2663.3|2656.8|294
1739253600000|2025-02-11 06:00:00|2666|2660|2663.8|2654.8|2667.8|2661.8|2660.5|2654|360
1739257200000|2025-02-11 07:00:00|2664|2655|2657.3|2651.3|2664|2657.5|2656|2650|539
1739260800000|2025-02-11 08:00:00|2656.8|2650.8|2653.5|2647.5|2660.8|2654.8|2651.3|2645.3|609
1739264400000|2025-02-11 09:00:00|2653.3|2647.3|2644|2638|2655.8|2649.8|2644|2638|406
1739268000000|2025-02-11 10:00:00|2643.8|2637.8|2645.8|2639.8|2647.3|2641.3|2643.5|2637.5|239
1739271600000|2025-02-11 11:00:00|2645.5|2639.5|2643.3|2637.3|2647.3|2641.3|2642|2636|249
1739275200000|2025-02-11 12:00:00|2643|2637|2644.5|2638.5|2646.8|2640.8|2640.5|2634.5|383
1739278800000|2025-02-11 13:00:00|2644.3|2638.3|2640.5|2634.5|2646.8|2640.8|2639.8|2633.8|653
1739282400000|2025-02-11 14:00:00|2640.3|2634.3|2642.8|2636.8|2643.3|2637.3|2635.8|2629.8|406
1739286000000|2025-02-11 15:00:00|2642.5|2636.5|2650.8|2644.8|2655|2649|2641.8|2635.8|562
1739289600000|2025-02-11 16:00:00|2651|2645|2640.5|2634.5|2653|2647|2636.8|2630.8|605
1739293200000|2025-02-11 17:00:00|2640.8|2634.8|2636.9|2630.9|2643|2637|2634.5|2628.5|124
1739296800000|2025-02-11 18:00:00|2636.6|2630.6|2645|2630|2645|2634.9|2636.6|2629.8|80
1739322000000|2025-02-12 01:00:00|2639|2633|2633.5|2627.5|2639|2633|2626.3|2620.3|680
1739325600000|2025-02-12 02:00:00|2633.8|2627.8|2630.3|2624.3|2634|2628|2630|2624|376
1739329200000|2025-02-12 03:00:00|2630|2624|2624.3|2618.3|2631.5|2625.5|2624|2618|286
1739332800000|2025-02-12 04:00:00|2624.8|2618.8|2622.3|2616.3|2627.8|2621.8|2621.8|2615.8|184
1739336400000|2025-02-12 05:00:00|2622|2616|2627|2621|2628|2621|2620.3|2614.3|245
1739340000000|2025-02-12 06:00:00|2627.3|2621.3|2633.3|2624.3|2633.3|2627|2625|2619|373
1739343600000|2025-02-12 07:00:00|2633.5|2624.5|2634|2628|2636.5|2630.5|2628.5|2622.5|395
1739347200000|2025-02-12 08:00:00|2633.8|2627.8|2635.3|2629.3|2638.8|2632.8|2631.5|2625.5|507
1739350800000|2025-02-12 09:00:00|2635|2629|2619.8|2613.8|2635|2629|2617.5|2611.5|396
1739354400000|2025-02-12 10:00:00|2620.3|2614.3|2622|2616|2623.5|2617.5|2617.8|2611.8|288
1739358000000|2025-02-12 11:00:00|2622.3|2616.3|2618.3|2612.3|2622.3|2616.3|2616.5|2610.5|248
1739361600000|2025-02-12 12:00:00|2618.5|2612.5|2623.5|2617.5|2624.8|2618.8|2617|2611|249
1739365200000|2025-02-12 13:00:00|2623.3|2617.3|2617.8|2611.8|2628|2622|2616.5|2610.5|821
1739368800000|2025-02-12 14:00:00|2617.5|2611.5|2614.3|2608.3|2619.3|2613.3|2610.5|2604.5|723
1739372400000|2025-02-12 15:00:00|2614|2608|2626.5|2620.5|2630.3|2624.3|2611.3|2605.3|692
1739376000000|2025-02-12 16:00:00|2626.3|2620.3|2628|2622|2629.8|2623.8|2621|2615|648
1739379600000|2025-02-12 17:00:00|2628.3|2622.3|2629.4|2623.4|2630.5|2624.5|2627.8|2621.8|190
1739383200000|2025-02-12 18:00:00|2629.1|2623.1|2632.5|2617.5|2633|2623.6|2625.4|2616|114
1739408400000|2025-02-13 01:00:00|2630.3|2624.3|2634.3|2628.3|2635.3|2629.3|2624.5|2618.5|828
1739412000000|2025-02-13 02:00:00|2634|2628|2628|2622|2637.5|2631.5|2626.5|2620.5|558
1739415600000|2025-02-13 03:00:00|2627.8|2621.8|2627.3|2621.3|2632.5|2626.5|2627|2621|324
1739419200000|2025-02-13 04:00:00|2627.5|2621.5|2628.3|2622.3|2629.8|2623.8|2626|2620|128
1739422800000|2025-02-13 05:00:00|2628|2622|2632.5|2626.5|2633.3|2627.3|2626.8|2619.5|261
1739426400000|2025-02-13 06:00:00|2632.3|2626.3|2628.8|2619.8|2632.8|2626.8|2626.3|2619.8|502
1739430000000|2025-02-13 07:00:00|2629|2620|2620.5|2614.5|2629|2622.8|2619.3|2613.3|244
1739433600000|2025-02-13 08:00:00|2620.3|2614.3|2611.8|2605.8|2624.3|2618.3|2610.5|2604.5|539
1739437200000|2025-02-13 09:00:00|2611.5|2605.5|2620.5|2614.5|2620.8|2614.8|2609.8|2603.8|292
1739440800000|2025-02-13 10:00:00|2620.3|2614.3|2618.5|2612.5|2621|2615|2615.8|2609.8|189
1739444400000|2025-02-13 11:00:00|2618.8|2612.8|2618.3|2612.3|2623.8|2617.8|2617.3|2611.3|325
1739448000000|2025-02-13 12:00:00|2618|2612|2613.8|2607.8|2618.3|2612.3|2611.5|2605.5|365
1739451600000|2025-02-13 13:00:00|2614|2608|2606|2600|2614.5|2608.5|2604.3|2598.3|806
1739455200000|2025-02-13 14:00:00|2605.8|2599.8|2589.3|2583.3|2605.8|2599.8|2588.5|2582.5|968
1739458800000|2025-02-13 15:00:00|2589|2583|2599.3|2593.3|2600.5|2594.5|2586.8|2580.8|888
1739462400000|2025-02-13 16:00:00|2599.5|2593.5|2608.5|2602.5|2609.8|2603.8|2599.5|2593.5|496
1739466000000|2025-02-13 17:00:00|2608.3|2602.3|2610.1|2604.1|2611.5|2605.5|2605.8|2599.8|124
1739469600000|2025-02-13 18:00:00|2609.9|2603.9|2613.5|2598.5|2613.5|2605.1|2606.1|2595.3|218
1739494800000|2025-02-14 01:00:00|2616.8|2610.8|2620.8|2614.8|2622.8|2616.8|2614.5|2608.5|647
1739498400000|2025-02-14 02:00:00|2621|2615|2625.8|2619.8|2626|2620|2617.3|2611.3|427
1739502000000|2025-02-14 03:00:00|2626|2620|2621.5|2615.5|2629.5|2623.5|2621|2614.5|287
1739505600000|2025-02-14 04:00:00|2621.8|2615.8|2623.3|2617.3|2623.8|2617.8|2618.5|2612.5|113
1739509200000|2025-02-14 05:00:00|2623|2617|2622|2616|2626.3|2619|2619|2613|305
1739512800000|2025-02-14 06:00:00|2622.3|2616.3|2625.3|2616.3|2626.5|2620.5|2619.3|2613.3|609
1739516400000|2025-02-14 07:00:00|2625.8|2616.8|2629.3|2623.3|2629.8|2623.8|2623.3|2616.8|263
1739520000000|2025-02-14 08:00:00|2629.5|2623.5|2635.3|2629.3|2635.3|2629.3|2629.3|2623.3|403
1739523600000|2025-02-14 09:00:00|2635|2629|2639.3|2633.3|2641.5|2635.5|2633.3|2627.3|364
1739527200000|2025-02-14 10:00:00|2638.8|2632.8|2640.8|2634.8|2644.5|2638.5|2636.8|2630.8|274
1739530800000|2025-02-14 11:00:00|2640.5|2634.5|2643.5|2637.5|2644.3|2638.3|2638.3|2632.3|271
1739534400000|2025-02-14 12:00:00|2643.3|2637.3|2648.5|2642.5|2652|2646|2642.8|2636.8|479
1739538000000|2025-02-14 13:00:00|2648.3|2642.3|2646|2640|2652.3|2646.3|2644.8|2638.8|1101
1739541600000|2025-02-14 14:00:00|2646.3|2640.3|2649.8|2643.8|2650.3|2644.3|2640.3|2634.3|1036
1739545200000|2025-02-14 15:00:00|2650|2644|2644.3|2638.3|2652|2646|2637|2631|1123
1739548800000|2025-02-14 16:00:00|2644|2638|2642.5|2636.5|2644|2638|2635.8|2629.8|700
1739552400000|2025-02-14 17:00:00|2642.3|2636.3|2639.6|2633.6|2642.5|2636.5|2638.3|2632.3|235
1739556000000|2025-02-14 18:00:00|2639.4|2633.4|2644|2629|2644.8|2634.6|2638.4|2629|103
1739754000000|2025-02-17 01:00:00|2631|2625|2641.8|2635.8|2643.3|2637.3|2628.8|2622.8|883
1739757600000|2025-02-17 02:00:00|2641.5|2635.5|2644.5|2638.5|2645.5|2639.5|2637.8|2631.8|610
1739761200000|2025-02-17 03:00:00|2644.8|2638.8|2648.3|2642.3|2650|2643.3|2643|2637|321
1739764800000|2025-02-17 04:00:00|2648|2642|2646.5|2640.5|2648.5|2642.5|2645.3|2639.3|127
1739768400000|2025-02-17 05:00:00|2646.8|2640.8|2644.3|2638.3|2649.3|2641.3|2643.5|2637.5|370
1739772000000|2025-02-17 06:00:00|2644.5|2638.5|2645|2636|2648.5|2642.5|2642|2636|547
1739775600000|2025-02-17 07:00:00|2645.5|2636.5|2636.8|2630.8|2648.8|2642.8|2634.9|2628.9|445
1739779200000|2025-02-17 08:00:00|2637.4|2631.4|2629.5|2623.5|2643|2637|2625.3|2619.3|843
1739782800000|2025-02-17 09:00:00|2629.8|2623.8|2622.5|2616.5|2633|2627|2618.5|2612.5|648
1739786400000|2025-02-17 10:00:00|2622.8|2616.8|2626.3|2620.3|2627.3|2621.3|2619.5|2613.5|429
1739790000000|2025-02-17 11:00:00|2626.5|2620.5|2623|2617|2627.8|2621.8|2622.3|2616.3|314
1739793600000|2025-02-17 12:00:00|2623.3|2617.3|2630.4|2624.4|2635.8|2629.8|2623.3|2617.3|613
1739797200000|2025-02-17 13:00:00|2630.6|2624.6|2639.8|2633.8|2641|2635|2630.1|2624.1|573
1739800800000|2025-02-17 14:00:00|2639.5|2633.5|2639.3|2633.3|2640.3|2634.3|2634.8|2628.8|382
1739804400000|2025-02-17 15:00:00|2639|2633|2646.5|2640.5|2649.3|2643.3|2636.5|2630.5|573
1739808000000|2025-02-17 16:00:00|2646.8|2640.8|2652|2646|2653.5|2647.5|2644.8|2638.8|434
1739811600000|2025-02-17 17:00:00|2652.3|2646.3|2651.3|2645.3|2654|2648|2650|2644|133
1739815200000|2025-02-17 18:00:00|2651.5|2645.5|2655.5|2640.5|2656.8|2645.5|2648.8|2639.3|103
1739840400000|2025-02-18 01:00:00|2646.4|2640.4|2640.8|2634.8|2647.4|2641.4|2639.3|2633.3|526
1739844000000|2025-02-18 02:00:00|2641|2635|2645.5|2639.5|2650.3|2644.3|2640.3|2634.3|469
1739847600000|2025-02-18 03:00:00|2645.3|2639.3|2645.8|2639.8|2649.3|2643|2644.3|2638.3|300
1739851200000|2025-02-18 04:00:00|2645.5|2639.5|2645.8|2639.8|2646.8|2640.8|2642.8|2636.8|109
1739854800000|2025-02-18 05:00:00|2645.5|2639.5|2638.3|2632.3|2646.8|2640.8|2638.3|2632.3|390
1739858400000|2025-02-18 06:00:00|2638|2632|2641|2632|2641.5|2634.3|2634.3|2628.3|562
1739862000000|2025-02-18 07:00:00|2640.8|2631.8|2640.8|2634.8|2643.5|2637.5|2639|2630.5|374
1739865600000|2025-02-18 08:00:00|2640.5|2634.5|2641.5|2635.5|2647.5|2641.5|2638|2632|355
1739869200000|2025-02-18 09:00:00|2641.8|2635.8|2632|2626|2644.6|2638.6|2630|2624|435
1739872800000|2025-02-18 10:00:00|2631.8|2625.8|2633.8|2627.8|2635.5|2629.5|2630.8|2624.8|209
1739876400000|2025-02-18 11:00:00|2634|2628|2636.3|2630.3|2638.5|2632.5|2633|2627|226
1739880000000|2025-02-18 12:00:00|2636.5|2630.5|2641|2635|2642|2636|2635.8|2629.8|260
1739883600000|2025-02-18 13:00:00|2640.8|2634.8|2639.8|2633.8|2643.8|2637.8|2638.8|2632.8|538
1739887200000|2025-02-18 14:00:00|2640|2634|2648.8|2642.8|2648.8|2642.8|2639.5|2633.5|441
1739890800000|2025-02-18 15:00:00|2649|2643|2657.3|2651.3|2657.8|2651.8|2648|2642|606
1739894400000|2025-02-18 16:00:00|2657|2651|2676.3|2670.3|2677.5|2671.5|2656.3|2650.3|855
1739898000000|2025-02-18 17:00:00|2676.5|2670.5|2672|2666|2677.3|2671.3|2671.8|2665.8|168
1739901600000|2025-02-18 18:00:00|2672.3|2666.3|2678.3|2663.3|2678.5|2668.3|2671.8|2663.3|61
1739926800000|2025-02-19 01:00:00|2665.4|2659.4|2661.8|2655.8|2670.5|2664.5|2661.3|2655.3|666
1739930400000|2025-02-19 02:00:00|2662|2656|2666.8|2660.8|2667.3|2661.3|2660.5|2654.5|637
1739934000000|2025-02-19 03:00:00|2666.5|2660.5|2659.3|2653.3|2666.8|2660.8|2659.3|2653.3|398
1739937600000|2025-02-19 04:00:00|2659|2653|2662.5|2656.5|2663|2657|2658.5|2652.5|140
1739941200000|2025-02-19 05:00:00|2662.8|2656.8|2663.3|2657.3|2666|2660|2661.5|2655.5|292
1739944800000|2025-02-19 06:00:00|2663|2657|2663.3|2654.3|2665.8|2659.8|2660|2653|356
1739948400000|2025-02-19 07:00:00|2662.8|2653.8|2668.8|2662.8|2675.3|2669.3|2660.5|2652.8|401
1739952000000|2025-02-19 08:00:00|2669.5|2663.5|2691.8|2685.8|2694.3|2688.3|2667.5|2661.5|725
1739955600000|2025-02-19 09:00:00|2691.5|2685.5|2702.8|2696.8|2705.3|2699.3|2690|2684|693
1739959200000|2025-02-19 10:00:00|2702.5|2696.5|2699.8|2693.8|2705.5|2699.5|2698.8|2692.8|320
1739962800000|2025-02-19 11:00:00|2699.5|2693.5|2697.3|2691.3|2700.5|2694.5|2691.8|2685.8|424
1739966400000|2025-02-19 12:00:00|2696.8|2690.8|2694.3|2688.3|2697.8|2691.8|2691.5|2685.5|581
1739970000000|2025-02-19 13:00:00|2694|2688|2704.5|2698.5|2707|2701|2688.5|2682.5|1226
1739973600000|2025-02-19 14:00:00|2704.8|2698.8|2706.3|2700.3|2706.8|2700.8|2698.8|2692.8|497
1739977200000|2025-02-19 15:00:00|2706|2700|2689.3|2683.3|2706.3|2700.3|2689.3|2683.3|648
1739980800000|2025-02-19 16:00:00|2689|2683|2683.8|2677.8|2696|2690|2681|2675|687
1739984400000|2025-02-19 17:00:00|2683.5|2677.5|2689.3|2682.5|2689.8|2683|2679|2673|215
1739988000000|2025-02-19 18:00:00|2689.5|2682.8|2691.5|2676.5|2694.8|2684.3|2684.5|2676|106
1740013200000|2025-02-20 01:00:00|2699.3|2685.8|2701.5|2688|2704.3|2690.8|2695.5|2682|209
1740016800000|2025-02-20 02:00:00|2701.8|2688.3|2708.5|2695|2709.8|2696.3|2698|2684.5|168
1740020400000|2025-02-20 03:00:00|2709|2695.5|2710|2696.5|2710.5|2697|2705.5|2692|106
1740024000000|2025-02-20 04:00:00|2709.8|2696.3|2712.3|2698.8|2713|2699.5|2709.8|2696.3|40
1740027600000|2025-02-20 05:00:00|2712|2698.5|2710.3|2696.8|2713.5|2700|2706.3|2692.8|106
1740031200000|2025-02-20 06:00:00|2710.8|2697.3|2712.3|2698.8|2715.8|2702.3|2710.3|2696.8|114
1740034800000|2025-02-20 07:00:00|2711.8|2698.3|2714.5|2708.5|2728.3|2714.8|2711.5|2698|173
1740038400000|2025-02-20 08:00:00|2714.3|2708.3|2711|2705|2718.3|2712.3|2704.5|2698.5|654
1740042000000|2025-02-20 09:00:00|2711.3|2705.3|2719.8|2713.8|2721.3|2715.3|2707.5|2701.5|369
1740045600000|2025-02-20 10:00:00|2719.5|2713.5|2715.8|2709.8|2719.5|2713.5|2710.8|2704.8|381
1740049200000|2025-02-20 11:00:00|2716|2710|2712.8|2706.8|2717.8|2711.8|2709.3|2703.3|194
1740052800000|2025-02-20 12:00:00|2713|2707|2716|2710|2718.3|2712.3|2713|2707|278
1740056400000|2025-02-20 13:00:00|2716.3|2710.3|2718.3|2712.3|2720.3|2714.3|2714.8|2708.8|579
1740060000000|2025-02-20 14:00:00|2718|2712|2722.8|2716.8|2725.8|2719.8|2713.5|2707.5|694
1740063600000|2025-02-20 15:00:00|2722.5|2716.5|2729.3|2723.3|2730.5|2724.5|2720.5|2714.5|458
1740067200000|2025-02-20 16:00:00|2729.5|2723.5|2728|2722|2731.8|2725.8|2722|2716|587
1740070800000|2025-02-20 17:00:00|2727.8|2721.8|2731.3|2725.3|2731.8|2725.8|2725.3|2719.3|178
1740074400000|2025-02-20 18:00:00|2731|2725|2737|2722|2737.3|2726.8|2730.8|2722|75
1740099600000|2025-02-21 01:00:00|2730.8|2721.8|2732.3|2723.3|2734.5|2725.5|2729.5|2720.5|211
1740103200000|2025-02-21 02:00:00|2732|2723|2737.5|2728.5|2740.5|2731.5|2730.3|2721.3|199
1740106800000|2025-02-21 03:00:00|2737.3|2728.3|2736.5|2727.5|2739|2730|2732.5|2723.5|203
1740110400000|2025-02-21 04:00:00|2736.3|2727.3|2733.8|2724.8|2737.5|2728.5|2733.3|2724.3|53
1740114000000|2025-02-21 05:00:00|2734|2725|2730|2721|2735.5|2726.5|2729|2720|146
1740117600000|2025-02-21 06:00:00|2729.5|2720.5|2727|2718|2731|2722|2723.8|2714.8|221
1740121200000|2025-02-21 07:00:00|2727.5|2718.5|2725.8|2719.8|2730|2721|2724.8|2715.8|185
1740124800000|2025-02-21 08:00:00|2725.3|2719.3|2706.8|2700.8|2725.3|2719.3|2705.5|2699.5|762
1740128400000|2025-02-21 09:00:00|2707|2701|2714.8|2708.8|2714.8|2708.8|2704.5|2698.5|633
1740132000000|2025-02-21 10:00:00|2715.3|2709.3|2706.3|2700.3|2717.5|2711.5|2703.8|2697.8|402
1740135600000|2025-02-21 11:00:00|2706.8|2700.8|2698.8|2692.8|2709.3|2703.3|2691|2684|319
1740139200000|2025-02-21 12:00:00|2698.5|2692.5|2697.3|2691.3|2700.8|2694.8|2693.5|2687.5|469
1740142800000|2025-02-21 13:00:00|2697.5|2691.5|2692.5|2686.5|2701.3|2695.3|2691|2685|715
1740146400000|2025-02-21 14:00:00|2692.3|2686.3|2692.5|2686.5|2700.3|2694.3|2690|2684|843
1740150000000|2025-02-21 15:00:00|2692.3|2686.3|2686.8|2680.8|2693.8|2687.8|2685.8|2679.8|776
1740153600000|2025-02-21 16:00:00|2687|2681|2687.3|2681.3|2692.8|2686.8|2686|2680|458
1740157200000|2025-02-21 17:00:00|2687.5|2681.5|2681.5|2675.5|2690.5|2684.5|2675|2669|252
1740160800000|2025-02-21 18:00:00|2681.3|2675.3|2685.5|2670.5|2686|2676.3|2676.3|2669.8|130
1740358800000|2025-02-24 01:00:00|2680.8|2671.8|2673.3|2664.3|2683.3|2674.3|2673.3|2664.3|270
1740362400000|2025-02-24 02:00:00|2673.5|2664.5|2668.3|2659.3|2675.8|2666.8|2668|2659|304
1740366000000|2025-02-24 03:00:00|2668|2659|2662.5|2653.5|2674|2665|2661.8|2652.8|188
1740369600000|2025-02-24 04:00:00|2663|2654|2664.8|2655.8|2665.5|2656.5|2660|2651|70
1740373200000|2025-02-24 05:00:00|2664.5|2655.5|2667|2658|2671|2662|2663|2654|174
1740376800000|2025-02-24 06:00:00|2666.8|2657.8|2671.5|2662.5|2672.5|2663.5|2663|2654|173
1740380400000|2025-02-24 07:00:00|2671.8|2662.8|2665.8|2659.8|2673.3|2664.3|2661.3|2652.3|296
1740384000000|2025-02-24 08:00:00|2666.3|2660.3|2655|2649|2666.3|2660.3|2651|2645|711
1740387600000|2025-02-24 09:00:00|2655.3|2649.3|2656.5|2650.5|2664.5|2658.5|2655|2649|573
1740391200000|2025-02-24 10:00:00|2656.3|2650.3|2655.8|2649.8|2658.3|2652.3|2653.3|2647.3|221
1740394800000|2025-02-24 11:00:00|2655.5|2649.5|2659.3|2653.3|2659.8|2653.8|2655|2649|229
1740398400000|2025-02-24 12:00:00|2659|2653|2662.3|2656.3|2663.8|2657.8|2656.3|2650.3|350
1740402000000|2025-02-24 13:00:00|2662|2656|2668.5|2662.5|2669.8|2663.8|2661.3|2655.3|782
1740405600000|2025-02-24 14:00:00|2668.3|2662.3|2661.8|2655.8|2670|2664|2657|2651|739
1740409200000|2025-02-24 15:00:00|2661.5|2655.5|2663.3|2657.3|2664.8|2658.8|2657|2651|519
1740412800000|2025-02-24 16:00:00|2663.8|2657.8|2656.8|2650.8|2664|2658|2655.8|2649.8|546
1740416400000|2025-02-24 17:00:00|2657|2651|2656.1|2650.1|2658|2652|2655.9|2649.9|115
1740420000000|2025-02-24 18:00:00|2655.9|2649.9|2660.8|2645.8|2661.5|2651.9|2655.9|2645.5|111
1740445200000|2025-02-25 01:00:00|2649.8|2643.8|2635.5|2629.5|2650|2644|2633.3|2627.3|626
1740448800000|2025-02-25 02:00:00|2635.3|2629.3|2639|2633|2641.8|2635.8|2629.8|2623.8|735
1740452400000|2025-02-25 03:00:00|2638.8|2632.8|2635.8|2629.8|2639.5|2633.5|2635.3|2627.8|316
1740456000000|2025-02-25 04:00:00|2635.5|2629.5|2637.5|2631.5|2638|2632|2635.5|2629.5|96
1740459600000|2025-02-25 05:00:00|2637.3|2631.3|2640.3|2634.3|2642|2635.8|2637.3|2631.3|251
1740463200000|2025-02-25 06:00:00|2640|2634|2642|2633|2642.8|2635.8|2636|2630|404
1740466800000|2025-02-25 07:00:00|2642.5|2633.5|2642.3|2636.3|2648.3|2642.3|2638|2632|523
1740470400000|2025-02-25 08:00:00|2642.5|2636.5|2639.3|2633.3|2646.8|2640.8|2632|2626|440
1740474000000|2025-02-25 09:00:00|2639.5|2633.5|2647.3|2641.3|2648.8|2642.8|2635.8|2629.8|353
1740477600000|2025-02-25 10:00:00|2647|2641|2646.3|2640.3|2650.5|2644.5|2644.3|2638.3|274
1740481200000|2025-02-25 11:00:00|2646.5|2640.5|2651|2645|2653.5|2647.5|2643.5|2637.5|285
1740484800000|2025-02-25 12:00:00|2651.3|2645.3|2649.3|2643.3|2653.8|2647.8|2645|2639|392
1740488400000|2025-02-25 13:00:00|2649|2643|2665.3|2659.3|2668.8|2662.8|2648.5|2642.5|706
1740492000000|2025-02-25 14:00:00|2665.8|2659.8|2653|2647|2671.8|2665.8|2650.3|2644.3|775
1740495600000|2025-02-25 15:00:00|2653.3|2647.3|2648.8|2642.8|2657|2651|2647.5|2641.5|978
1740499200000|2025-02-25 16:00:00|2648.5|2642.5|2641.3|2635.3|2651.5|2645.5|2636.8|2630.8|844
1740502800000|2025-02-25 17:00:00|2641.5|2635.5|2643.1|2637.1|2644.8|2638.8|2639.5|2633.5|184
1740506400000|2025-02-25 18:00:00|2642.9|2636.9|2645.8|2630.8|2646|2636.9|2639.9|2630.3|172
1740531600000|2025-02-26 01:00:00|2648.5|2642.5|2650.3|2644.3|2651.3|2645.3|2645|2639|817
1740535200000|2025-02-26 02:00:00|2650|2644|2643.8|2637.8|2650.3|2644.3|2639|2633|634
1740538800000|2025-02-26 03:00:00|2643.5|2637.5|2645.3|2639.3|2647.8|2641.8|2643.5|2637|413
1740542400000|2025-02-26 04:00:00|2645.5|2639.5|2647.5|2641.5|2649.5|2643.5|2645.3|2639.3|88
1740546000000|2025-02-26 05:00:00|2647.8|2641.8|2651.8|2645.8|2654.3|2646.5|2647.3|2641.3|256
1740549600000|2025-02-26 06:00:00|2652|2646|2648.5|2639.5|2652|2646|2646.3|2639.3|310
1740553200000|2025-02-26 07:00:00|2648.8|2639.8|2654.5|2648.5|2656|2650|2646.5|2639.8|308
1740556800000|2025-02-26 08:00:00|2654.8|2648.8|2662.3|2656.3|2667.3|2661.3|2649|2643|581
1740560400000|2025-02-26 09:00:00|2662.5|2656.5|2656|2650|2665|2659|2655|2649|359
1740564000000|2025-02-26 10:00:00|2655.8|2649.8|2660|2654|2660.8|2654.8|2655|2649|248
1740567600000|2025-02-26 11:00:00|2659.8|2653.8|2658.8|2652.8|2662.8|2656.8|2658.5|2652.5|205
1740571200000|2025-02-26 12:00:00|2658.5|2652.5|2652.3|2646.3|2661.3|2655.3|2648.5|2642.5|315
1740574800000|2025-02-26 13:00:00|2652|2646|2647.3|2641.3|2652.8|2646.8|2644.5|2638.5|626
1740578400000|2025-02-26 14:00:00|2647|2641|2626.5|2620.5|2647.8|2641.8|2624.3|2618.3|932
1740582000000|2025-02-26 15:00:00|2626.8|2620.8|2631.8|2625.8|2634.8|2628.8|2624.3|2618.3|587
1740585600000|2025-02-26 16:00:00|2632|2626|2640|2634|2640.3|2634.3|2632|2626|558
1740589200000|2025-02-26 17:00:00|2640.3|2634.3|2633.1|2627.1|2640.3|2634.3|2631.8|2625.8|373
1740592800000|2025-02-26 18:00:00|2632.9|2626.9|2637.8|2622.8|2639|2628.4|2632.6|2622.3|129
1740618000000|2025-02-27 01:00:00|2632.3|2626.3|2630.8|2624.8|2635.8|2629.8|2630.3|2624.3|702
1740621600000|2025-02-27 02:00:00|2630.5|2624.5|2626.8|2620.8|2634|2628|2626.5|2620.5|851
1740625200000|2025-02-27 03:00:00|2626.5|2620.5|2626.3|2620.3|2635.5|2627|2626|2620|295
1740628800000|2025-02-27 04:00:00|2626|2620|2626|2620|2627.8|2621.8|2622.8|2616.8|89
1740632400000|2025-02-27 05:00:00|2625.8|2619.8|2629.8|2623.8|2631.3|2623.8|2624.5|2618.5|406
1740636000000|2025-02-27 06:00:00|2629.5|2623.5|2640.8|2631.8|2640.8|2632.8|2627|2621|458
1740639600000|2025-02-27 07:00:00|2640.5|2631.5|2638.3|2632.3|2642|2636|2637.8|2631.5|250
1740643200000|2025-02-27 08:00:00|2638.5|2632.5|2640.8|2634.8|2644.5|2638.5|2634.5|2628.5|549
1740646800000|2025-02-27 09:00:00|2640.5|2634.5|2647.8|2641.8|2655|2649|2634.3|2628.3|451
1740650400000|2025-02-27 10:00:00|2648|2642|2646.5|2640.5|2652.3|2646.3|2646.5|2640.5|172
1740654000000|2025-02-27 11:00:00|2646.8|2640.8|2647.3|2641.3|2648|2642|2645|2639|149
1740657600000|2025-02-27 12:00:00|2647|2641|2647.5|2641.5|2650|2644|2644.5|2638.5|220
1740661200000|2025-02-27 13:00:00|2647.8|2641.8|2641.3|2635.3|2654.3|2648.3|2637|2631|751
1740664800000|2025-02-27 14:00:00|2641.5|2635.5|2635.8|2629.8|2651.8|2645.8|2630.5|2624.5|767
1740668400000|2025-02-27 15:00:00|2636|2630|2633.3|2627.3|2643.5|2637.5|2632.3|2626.3|624
1740672000000|2025-02-27 16:00:00|2633.5|2627.5|2639.8|2633.8|2640.5|2634.5|2631.5|2625.5|482
1740675600000|2025-02-27 17:00:00|2640|2634|2637.5|2631.5|2640.8|2634.8|2636|2630|137
1740679200000|2025-02-27 18:00:00|2637.3|2631.3|2638|2623|2639.3|2631.8|2633.5|2622.8|104
1740704400000|2025-02-28 01:00:00|2640.5|2628.5|2639.8|2627.8|2645|2633|2638|2626|209
1740708000000|2025-02-28 02:00:00|2640.3|2628.3|2641.8|2629.8|2647.3|2635.3|2639.3|2627.3|153
1740711600000|2025-02-28 03:00:00|2642.3|2630.3|2635.8|2623.8|2644.3|2632.3|2633.3|2621.3|126
1740715200000|2025-02-28 04:00:00|2635.3|2623.3|2631.5|2619.5|2637|2625|2631|2619|68
1740718800000|2025-02-28 05:00:00|2632|2620|2633.3|2621.3|2635.3|2623.3|2629.8|2617.8|159
1740722400000|2025-02-28 06:00:00|2634|2622|2630.8|2618.8|2635.8|2623.8|2630|2618|170
1740726000000|2025-02-28 07:00:00|2630.3|2618.3|2624.3|2618.3|2632.5|2620.5|2621|2611.5|203
1740729600000|2025-02-28 08:00:00|2624.8|2618.8|2624|2618|2625.8|2619.8|2618|2612|404
1740733200000|2025-02-28 09:00:00|2623.8|2617.8|2625.8|2619.8|2627.5|2621.5|2620|2614|295
1740736800000|2025-02-28 10:00:00|2626|2620|2623.8|2617.8|2628.8|2622.8|2622.8|2616.8|210
1740740400000|2025-02-28 11:00:00|2624|2618|2619|2613|2625|2619|2615.3|2609.3|313
1740744000000|2025-02-28 12:00:00|2618.8|2612.8|2622.8|2616.8|2625.3|2619.3|2618|2612|311
1740747600000|2025-02-28 13:00:00|2623|2617|2616.3|2610.3|2625.8|2619.8|2615.3|2609.3|721
1740751200000|2025-02-28 14:00:00|2616.5|2610.5|2609.8|2603.8|2616.8|2610.8|2608.3|2602.3|508
1740754800000|2025-02-28 15:00:00|2609.5|2603.5|2612|2606|2614.5|2608.5|2608.3|2602.3|625
1740758400000|2025-02-28 16:00:00|2612.3|2606.3|2607.5|2601.5|2616.3|2610.3|2605.5|2599.5|510
1740762000000|2025-02-28 17:00:00|2607.3|2601.3|2606.1|2600.1|2609.3|2603.3|2605.3|2599.3|126
1740765600000|2025-02-28 18:00:00|2606.4|2600.4|2612.3|2597.3|2616.8|2604.1|2604.9|2596.3|203
1740963600000|2025-03-03 01:00:00|2622|2616|2628.3|2622.3|2629.8|2623.3|2621|2615|907
1740967200000|2025-03-03 02:00:00|2628|2622|2617.8|2611.8|2632.3|2626.3|2617.5|2611.5|751
1740970800000|2025-03-03 03:00:00|2617.5|2611.5|2624.5|2618.5|2624.8|2618.8|2610.3|2604.3|433
1740974400000|2025-03-03 04:00:00|2625.3|2619.3|2624.3|2618.3|2625.3|2619.3|2620.8|2614.8|103
1740978000000|2025-03-03 05:00:00|2624|2618|2617.3|2611.3|2625.3|2618.3|2615.5|2609.5|401
1740981600000|2025-03-03 06:00:00|2617.5|2611.5|2612|2603|2617.8|2611.8|2609.5|2603|369
1740985200000|2025-03-03 07:00:00|2611.8|2602.8|2607|2601|2612.5|2605.5|2605.8|2599.8|255
1740988800000|2025-03-03 08:00:00|2606.8|2600.8|2614.5|2608.5|2616.5|2610.5|2605.3|2599.3|452
1740992400000|2025-03-03 09:00:00|2614.8|2608.8|2617.5|2611.5|2620.3|2614.3|2609.8|2603.8|262
1740996000000|2025-03-03 10:00:00|2617.8|2611.8|2617.3|2611.3|2619.8|2613.8|2615.3|2609.3|177
1740999600000|2025-03-03 11:00:00|2617|2611|2614.3|2608.3|2618.5|2612.5|2611.5|2605.5|171
1741003200000|2025-03-03 12:00:00|2614|2608|2618|2612|2625|2619|2613.8|2607.8|355
1741006800000|2025-03-03 13:00:00|2618.3|2612.3|2627.8|2621.8|2630|2624|2616.8|2610.8|524
1741010400000|2025-03-03 14:00:00|2628|2622|2624.8|2618.8|2633|2627|2624.8|2618.8|538
1741014000000|2025-03-03 15:00:00|2624.5|2618.5|2615.3|2609.3|2626.5|2620.5|2614.8|2608.8|791
1741017600000|2025-03-03 16:00:00|2615.8|2609.8|2618.8|2612.8|2620.5|2614.5|2612.5|2606.5|522
1741021200000|2025-03-03 17:00:00|2618.5|2612.5|2622.1|2616.1|2622.6|2616.6|2618.3|2612.3|156
1741024800000|2025-03-03 18:00:00|2621.9|2615.9|2620.3|2605.3|2622.1|2616.1|2614.4|2603.8|161
1741050000000|2025-03-04 01:00:00|2614|2608|2622.8|2616.8|2623.3|2617.3|2613|2607|520
1741053600000|2025-03-04 02:00:00|2622.5|2616.5|2603.3|2597.3|2623|2617|2603|2597|473
1741057200000|2025-03-04 03:00:00|2603.8|2597.8|2613|2607|2617|2611|2603.8|2597.8|328
1741060800000|2025-03-04 04:00:00|2612.8|2606.8|2614|2608|2614.8|2608.8|2610.8|2604.8|115
1741064400000|2025-03-04 05:00:00|2613.8|2607.8|2618.5|2612.5|2621.8|2615.8|2612.5|2606.5|539
1741068000000|2025-03-04 06:00:00|2618.3|2612.3|2613.3|2604.3|2618.8|2612.8|2610.5|2604.3|399
1741071600000|2025-03-04 07:00:00|2613.5|2604.5|2608.5|2602.5|2613.5|2607|2603.3|2597.3|254
1741075200000|2025-03-04 08:00:00|2608.3|2602.3|2605.8|2599.8|2611.8|2605.8|2603.8|2597.8|502
1741078800000|2025-03-04 09:00:00|2605.5|2599.5|2609|2603|2613.3|2607.3|2600.3|2594.3|466
1741082400000|2025-03-04 10:00:00|2608.8|2602.8|2610.5|2604.5|2611.8|2605.8|2607.3|2601.3|282
1741086000000|2025-03-04 11:00:00|2610.3|2604.3|2613|2607|2614|2608|2610.3|2604.3|232
1741089600000|2025-03-04 12:00:00|2612.8|2606.8|2623|2617|2623.8|2617.8|2612.8|2606.8|416
1741093200000|2025-03-04 13:00:00|2622.8|2616.8|2625.8|2619.8|2626.8|2620.8|2620.8|2614.8|628
1741096800000|2025-03-04 14:00:00|2625.5|2619.5|2619.3|2613.3|2629.3|2623.3|2618.5|2612.5|546
1741100400000|2025-03-04 15:00:00|2619|2613|2622|2616|2624|2618|2616.3|2610.3|709
1741104000000|2025-03-04 16:00:00|2622.3|2616.3|2621.8|2615.8|2627.5|2621.5|2614.8|2608.8|632
1741107600000|2025-03-04 17:00:00|2621.5|2615.5|2621.9|2615.9|2623.8|2617.8|2619.8|2613.8|234
1741111200000|2025-03-04 18:00:00|2622.1|2616.1|2629.3|2614.3|2629.3|2618.4|2617.9|2611.9|165
1741136400000|2025-03-05 01:00:00|2621.3|2615.3|2619.3|2613.3|2623.8|2617.8|2616.8|2610.8|678
1741140000000|2025-03-05 02:00:00|2619.5|2613.5|2616.3|2610.3|2622.8|2616.8|2616.3|2610.3|405
1741143600000|2025-03-05 03:00:00|2615.8|2609.8|2623.5|2617.5|2627.5|2621.5|2612.3|2606.3|645
1741147200000|2025-03-05 04:00:00|2624|2618|2624.8|2618.8|2624.8|2618.8|2623.3|2617.3|73
1741150800000|2025-03-05 05:00:00|2625|2619|2630.5|2624.5|2630.8|2624.8|2624.8|2617.3|299
1741154400000|2025-03-05 06:00:00|2630.8|2624.8|2633.8|2624.8|2637.5|2631.5|2628.8|2622.8|619
1741158000000|2025-03-05 07:00:00|2634|2625|2631.8|2625.8|2639.8|2633.8|2631.5|2625|537
1741161600000|2025-03-05 08:00:00|2631.5|2625.5|2639.3|2633.3|2640.8|2634.8|2631|2625|781
1741165200000|2025-03-05 09:00:00|2639|2633|2645.8|2639.8|2648|2642|2636.1|2630.1|667
1741168800000|2025-03-05 10:00:00|2645.5|2639.5|2646.6|2640.6|2653.8|2647.8|2645.3|2639.3|538
1741172400000|2025-03-05 11:00:00|2646.4|2640.4|2643|2637|2649.8|2643.8|2640.3|2634.3|615
1741176000000|2025-03-05 12:00:00|2643.1|2637.1|2642.1|2636.1|2647.9|2641.9|2641.6|2635.6|405
1741179600000|2025-03-05 13:00:00|2641.9|2635.9|2645.8|2639.8|2648.1|2642.1|2639.8|2633.8|900
1741183200000|2025-03-05 14:00:00|2645.5|2639.5|2655.3|2649.3|2660.3|2654.3|2644.8|2638.8|908
1741186800000|2025-03-05 15:00:00|2655|2649|2659.3|2653.3|2662.3|2656.3|2652.5|2646.5|880
1741190400000|2025-03-05 16:00:00|2658.8|2652.8|2664.5|2658.5|2668.8|2662.8|2656|2650|689
1741194000000|2025-03-05 17:00:00|2664.8|2658.8|2667.3|2660.5|2669|2663|2663.8|2657.8|220
1741197600000|2025-03-05 18:00:00|2667|2660.3|2673.3|2658.3|2673.3|2663.8|2664.5|2656.3|145
1741222800000|2025-03-06 01:00:00|2673.5|2660|2698.3|2684.8|2699.3|2685.8|2673.5|2660|277
1741226400000|2025-03-06 02:00:00|2697.8|2684.3|2693|2679.5|2699.5|2686|2685.3|2671.8|215
1741230000000|2025-03-06 03:00:00|2693.3|2679.8|2693.8|2680.3|2696|2682.5|2691.8|2678.3|86
1741233600000|2025-03-06 04:00:00|2693.3|2679.8|2696.3|2682.8|2696.3|2682.8|2691.8|2678.3|69
1741237200000|2025-03-06 05:00:00|2695.8|2682.3|2693.8|2680.3|2696.5|2683|2689|2675.5|109
1741240800000|2025-03-06 06:00:00|2694.3|2680.8|2691|2677.5|2698|2684.5|2688.8|2675.3|150
1741244400000|2025-03-06 07:00:00|2691.5|2678|2679.8|2673.8|2694.5|2681|2679.3|2670.3|189
1741248000000|2025-03-06 08:00:00|2679.5|2673.5|2681.8|2675.8|2688.5|2682.5|2679.3|2673.3|662
1741251600000|2025-03-06 09:00:00|2681.5|2675.5|2681|2675|2690.3|2684.3|2677.3|2671.3|601
1741255200000|2025-03-06 10:00:00|2681.3|2675.3|2689.8|2683.8|2691.8|2685.8|2681.3|2675.3|342
1741258800000|2025-03-06 11:00:00|2690|2684|2690.3|2684.3|2694.3|2688.3|2688.3|2682.3|201
1741262400000|2025-03-06 12:00:00|2690|2684|2699.3|2693.3|2699.8|2693.8|2686.8|2680.8|328
1741266000000|2025-03-06 13:00:00|2699|2693|2696.8|2690.8|2699.5|2693.5|2694.8|2688.8|812
1741269600000|2025-03-06 14:00:00|2697|2691|2696.5|2690.5|2701.8|2695.8|2695.8|2689.8|451
1741273200000|2025-03-06 15:00:00|2696.3|2690.3|2690.8|2684.8|2701.5|2695.5|2689.8|2683.8|755
1741276800000|2025-03-06 16:00:00|2691|2685|2701.5|2695.5|2703.5|2697.5|2691|2685|714
1741280400000|2025-03-06 17:00:00|2701.8|2695.8|2701.4|2695.4|2702.5|2696.5|2699|2693|220
1741284000000|2025-03-06 18:00:00|2701.6|2695.6|2709.3|2694.3|2709.8|2699.6|2701.4|2692.8|203
1741309200000|2025-03-07 01:00:00|2702.5|2692|2706|2695.5|2707.8|2697.3|2700|2689.5|223
1741312800000|2025-03-07 02:00:00|2705.5|2695|2706.8|2696.3|2708|2697.5|2703.3|2692.8|140
1741316400000|2025-03-07 03:00:00|2706.3|2695.8|2695|2684.5|2706.5|2696|2694.3|2683.8|134
1741320000000|2025-03-07 04:00:00|2695.3|2684.8|2694|2683.5|2695.5|2685|2693.8|2683.3|38
1741323600000|2025-03-07 05:00:00|2693.8|2683.3|2696|2685.5|2699.3|2688.8|2693.8|2683.3|98
1741327200000|2025-03-07 06:00:00|2696.5|2686|2688.5|2678|2696.5|2686|2686.8|2676.3|146
1741330800000|2025-03-07 07:00:00|2688.3|2677.8|2700.3|2694.3|2703.5|2694.8|2688.3|2677.8|233
1741334400000|2025-03-07 08:00:00|2700|2694|2689.8|2683.8|2704.3|2698.3|2688.3|2682.3|554
1741338000000|2025-03-07 09:00:00|2689.5|2683.5|2700.5|2694.5|2700.8|2694.8|2689|2683|339
1741341600000|2025-03-07 10:00:00|2700.8|2694.8|2703.3|2697.3|2703.5|2697.5|2695|2689|287
1741345200000|2025-03-07 11:00:00|2703|2697|2698.3|2692.3|2703.3|2697.3|2695.8|2689.8|219
1741348800000|2025-03-07 12:00:00|2698|2692|2688.8|2682.8|2698.8|2692.8|2687.5|2681.5|436
1741352400000|2025-03-07 13:00:00|2689|2683|2684.8|2678.8|2693.5|2687.5|2683.8|2677.8|966
1741356000000|2025-03-07 14:00:00|2684.3|2678.3|2707.3|2701.3|2707.5|2701.5|2679.3|2673.3|1034
1741359600000|2025-03-07 15:00:00|2706.8|2700.8|2703|2697|2713.8|2707.8|2688.8|2682.8|828
1741363200000|2025-03-07 16:00:00|2703.3|2697.3|2703.3|2697.3|2713|2707|2699.3|2693.3|740
1741366800000|2025-03-07 17:00:00|2703|2697|2694.9|2688.9|2704.5|2698.5|2686|2680|360
1741370400000|2025-03-07 18:00:00|2694.6|2688.6|2697.5|2682.5|2700|2689.9|2694.1|2681.3|117
1741568400000|2025-03-10 01:00:00|2700.8|2690.3|2706.3|2695.8|2712.5|2702|2700.8|2690.3|228
1741572000000|2025-03-10 02:00:00|2706.8|2696.3|2697.5|2687|2707.3|2696.8|2695.5|2685|259
1741575600000|2025-03-10 03:00:00|2697.8|2687.3|2700.8|2690.3|2701.3|2690.8|2694.5|2684|130
1741579200000|2025-03-10 04:00:00|2701.3|2690.8|2701.8|2691.3|2702.5|2692|2700.3|2689.8|45
1741582800000|2025-03-10 05:00:00|2702.3|2691.8|2700.3|2689.8|2703.8|2693.3|2697.8|2687.3|128
1741586400000|2025-03-10 06:00:00|2699.8|2689.3|2697.5|2687|2704.5|2694|2697.5|2687|130
1741590000000|2025-03-10 07:00:00|2697.3|2686.8|2694.5|2688.5|2700.8|2690.3|2691|2683|213
1741593600000|2025-03-10 08:00:00|2694|2688|2692.8|2686.8|2697.5|2691.5|2687|2681|562
1741597200000|2025-03-10 09:00:00|2692.5|2686.5|2700.8|2694.8|2701|2695|2690.8|2684.8|304
1741600800000|2025-03-10 10:00:00|2701|2695|2703.5|2697.5|2705.5|2699.5|2701|2695|253
1741604400000|2025-03-10 11:00:00|2703.8|2697.8|2701.5|2695.5|2704|2698|2698.5|2692.5|321
1741608000000|2025-03-10 12:00:00|2701.3|2695.3|2702.3|2696.3|2705.5|2699.5|2701|2695|242
1741611600000|2025-03-10 13:00:00|2702|2696|2698.3|2692.3|2704.8|2698.8|2698.3|2692.3|719
1741615200000|2025-03-10 14:00:00|2697.8|2691.8|2697.5|2691.5|2700.3|2694.3|2689.5|2683.5|615
1741618800000|2025-03-10 15:00:00|2697.8|2691.8|2694.8|2688.8|2698.3|2692.3|2691.3|2685.3|481
1741622400000|2025-03-10 16:00:00|2694.5|2688.5|2695.6|2689.6|2698.8|2692.8|2694.5|2688.5|262
1741626000000|2025-03-10 17:00:00|2695.4|2689.4|2690.4|2684.4|2696.1|2690.1|2689.4|2683.4|109
1741629600000|2025-03-10 18:00:00|2690.6|2684.6|2695.3|2680.3|2696|2686.9|2690.4|2679.5|80
1741654800000|2025-03-11 01:00:00|2687.3|2676.8|2680.8|2670.3|2687.3|2676.8|2674.8|2664.3|377
1741658400000|2025-03-11 02:00:00|2680.3|2669.8|2685|2674.5|2690|2679.5|2680.3|2669.8|202
1741662000000|2025-03-11 03:00:00|2685.5|2675|2685.8|2675.3|2693.3|2682.8|2685.5|2675|126
1741665600000|2025-03-11 04:00:00|2686|2675.5|2689.3|2678.8|2689.8|2679.3|2685|2674.5|43
1741669200000|2025-03-11 05:00:00|2689.8|2679.3|2690.5|2680|2690.5|2680|2685|2674.5|91
1741672800000|2025-03-11 06:00:00|2690.8|2680.3|2699.5|2689|2701.3|2690.8|2687.8|2677.3|170
1741676400000|2025-03-11 07:00:00|2699|2688.5|2703.5|2697.5|2709.3|2698.8|2697|2686.5|243
1741680000000|2025-03-11 08:00:00|2703.8|2697.8|2702.3|2696.3|2703.8|2697.8|2694.5|2688.5|511
1741683600000|2025-03-11 09:00:00|2702|2696|2704.3|2698.3|2709.8|2703.8|2697.5|2691.5|526
1741687200000|2025-03-11 10:00:00|2704|2698|2705.8|2699.8|2707|2701|2700.8|2694.8|497
1741690800000|2025-03-11 11:00:00|2706|2700|2707.5|2701.5|2708.8|2702.8|2703.3|2697.3|257
1741694400000|2025-03-11 12:00:00|2707.3|2701.3|2706.5|2700.5|2709.3|2703.3|2704.8|2698.8|244
1741698000000|2025-03-11 13:00:00|2706.8|2700.8|2709.5|2703.5|2713.8|2707.8|2706.8|2700.8|656
1741701600000|2025-03-11 14:00:00|2709.3|2703.3|2698.5|2692.5|2713.3|2707.3|2698.5|2692.5|1183
1741705200000|2025-03-11 15:00:00|2698.8|2692.8|2706.3|2700.3|2709.5|2703.5|2697|2691|813
1741708800000|2025-03-11 16:00:00|2706|2700|2707.5|2701.5|2711.8|2705.8|2705|2699|433
1741712400000|2025-03-11 17:00:00|2707.3|2701.3|2707.8|2701.8|2708.8|2702.8|2705|2699|170
1741716000000|2025-03-11 18:00:00|2707.3|2701.3|2712.5|2697.5|2712.5|2703.5|2705.8|2697|116
1741741200000|2025-03-12 01:00:00|2706.8|2697.8|2712.3|2703.3|2714.5|2705.5|2704.3|2695.3|247
1741744800000|2025-03-12 02:00:00|2712.8|2703.8|2718.3|2709.3|2718.3|2709.3|2711.3|2702.3|121
1741748400000|2025-03-12 03:00:00|2718.5|2709.5|2715|2706|2720.3|2711.3|2715|2706|89
1741752000000|2025-03-12 04:00:00|2714.8|2705.8|2716|2707|2717|2708|2713.8|2704.8|74
1741755600000|2025-03-12 05:00:00|2716.3|2707.3|2718.3|2709.3|2718.8|2709.8|2714|2705|131
1741759200000|2025-03-12 06:00:00|2718.8|2709.8|2709.8|2700.8|2720.3|2711.3|2708|2699|283
1741762800000|2025-03-12 07:00:00|2710.3|2701.3|2713.3|2707.3|2716.5|2708.8|2709.3|2700.3|204
1741766400000|2025-03-12 08:00:00|2713.5|2707.5|2717.8|2711.8|2718.3|2712.3|2711|2705|492
1741770000000|2025-03-12 09:00:00|2718|2712|2719.8|2713.8|2720|2714|2713.8|2707.8|531
1741773600000|2025-03-12 10:00:00|2719.3|2713.3|2722.8|2716.8|2723.8|2717.8|2719.3|2713.3|299
1741777200000|2025-03-12 11:00:00|2722.5|2716.5|2725.8|2719.8|2725.8|2719.8|2719.8|2713.8|283
1741780800000|2025-03-12 12:00:00|2725.5|2719.5|2726.5|2720.5|2728.5|2722.5|2723|2717|516
1741784400000|2025-03-12 13:00:00|2726.8|2720.8|2712.5|2706.5|2726.8|2720.8|2709.3|2703.3|1218
1741788000000|2025-03-12 14:00:00|2712.3|2706.3|2697.3|2691.3|2715|2709|2695.8|2689.8|854
1741791600000|2025-03-12 15:00:00|2697.8|2691.8|2705.3|2699.3|2708.3|2702.3|2697.8|2691.8|490
1741795200000|2025-03-12 16:00:00|2705|2699|2705.8|2699.8|2709.8|2703.8|2702.8|2696.8|498
1741798800000|2025-03-12 17:00:00|2705.3|2699.3|2704.8|2698.8|2708.5|2702.5|2704.5|2698.5|120
1741802400000|2025-03-12 18:00:00|2704.5|2698.5|2708.3|2693.3|2709.3|2699.3|2702.5|2692.5|109
1741827600000|2025-03-13 01:00:00|2706.3|2697.3|2705.3|2696.3|2707.8|2698.8|2700|2691|212
1741831200000|2025-03-13 02:00:00|2704.8|2695.8|2711.3|2702.3|2711.3|2702.3|2703|2694|170
1741834800000|2025-03-13 03:00:00|2711|2702|2699.8|2690.8|2711.5|2702.5|2699.8|2690.8|122
1741838400000|2025-03-13 04:00:00|2700|2691|2700.3|2691.3|2701.3|2692.3|2698.8|2689.8|39
1741842000000|2025-03-13 05:00:00|2700.5|2691.5|2697|2688|2700.5|2691.5|2693.3|2684.3|116
1741845600000|2025-03-13 06:00:00|2697.5|2688.5|2698.8|2689.8|2701|2692|2694|2685|120
1741849200000|2025-03-13 07:00:00|2698.3|2689.3|2692.8|2686.8|2701.8|2692.8|2691|2682|179
1741852800000|2025-03-13 08:00:00|2693|2687|2684.3|2678.3|2693|2687|2681.3|2675.3|482
1741856400000|2025-03-13 09:00:00|2684.5|2678.5|2681|2675|2687.3|2681.3|2669.8|2663.8|752
1741860000000|2025-03-13 10:00:00|2680.8|2674.8|2680.5|2674.5|2684|2678|2678.3|2672.3|340
1741863600000|2025-03-13 11:00:00|2681|2675|2681.8|2675.8|2683.3|2677.3|2677.5|2671.5|316
1741867200000|2025-03-13 12:00:00|2681.5|2675.5|2682.3|2676.3|2683.8|2677.8|2675.5|2669.5|486
1741870800000|2025-03-13 13:00:00|2682|2676|2685.5|2679.5|2690|2684|2679|2673|993
1741874400000|2025-03-13 14:00:00|2685.3|2679.3|2695.5|2689.5|2698|2692|2685|2679|868
1741878000000|2025-03-13 15:00:00|2695.8|2689.8|2695.8|2689.8|2702|2696|2690.5|2684.5|865
1741881600000|2025-03-13 16:00:00|2696|2690|2704.6|2698.6|2708|2702|2695.5|2689.5|747
1741885200000|2025-03-13 17:00:00|2704.9|2698.9|2701.4|2695.4|2704.9|2698.9|2697.9|2691.9|135
1741888800000|2025-03-13 18:00:00|2701.6|2695.6|2710.8|2695.8|2710.8|2701.1|2701.6|2695.6|65
1741914000000|2025-03-14 01:00:00|2708.8|2701.3|2704.8|2697.3|2711.3|2703.8|2700.3|2692.8|346
1741917600000|2025-03-14 02:00:00|2705.3|2697.8|2705|2697.5|2707.3|2699.8|2702.8|2695.3|193
1741921200000|2025-03-14 03:00:00|2705.3|2697.8|2702.3|2694.8|2709.8|2702.3|2700.5|2693|198
1741924800000|2025-03-14 04:00:00|2702|2694.5|2700|2692.5|2702.3|2694.8|2696.8|2689.3|67
1741928400000|2025-03-14 05:00:00|2700.3|2692.8|2704|2696.5|2704|2696.5|2697|2689.5|137
1741932000000|2025-03-14 06:00:00|2704.3|2696.8|2704.3|2696.8|2706.5|2699|2702.3|2694.8|132
1741935600000|2025-03-14 07:00:00|2704|2696.5|2704.5|2698.5|2708.5|2701|2700.5|2693|165
1741939200000|2025-03-14 08:00:00|2704.8|2698.8|2705|2699|2709|2703|2700.5|2694.5|380
1741942800000|2025-03-14 09:00:00|2705.3|2699.3|2699.8|2693.8|2705.3|2699.3|2693.5|2687.5|464
1741946400000|2025-03-14 10:00:00|2700|2694|2703.5|2697.5|2704|2698|2695.5|2689.5|371
1741950000000|2025-03-14 11:00:00|2703.3|2697.3|2689.8|2683.8|2703.5|2697.5|2688.5|2682.5|465
1741953600000|2025-03-14 12:00:00|2690|2684|2692.3|2686.3|2696.3|2690.3|2690|2684|302
1741957200000|2025-03-14 13:00:00|2692|2686|2688.3|2682.3|2694.3|2688.3|2684|2678|785
1741960800000|2025-03-14 14:00:00|2688|2682|2683.5|2677.5|2690.8|2684.8|2682.3|2676.3|759
1741964400000|2025-03-14 15:00:00|2683.3|2677.3|2683|2677|2689.8|2683.8|2682|2676|558
1741968000000|2025-03-14 16:00:00|2682.8|2676.8|2685.9|2679.9|2686.8|2680.8|2680.8|2674.8|470
1741971600000|2025-03-14 17:00:00|2685.6|2679.6|2682.6|2676.6|2689.4|2683.4|2681.9|2675.9|74
1741975200000|2025-03-14 18:00:00|2683.1|2677.1|2695.8|2680.8|2695.8|2683.9|2683.1|2677.1|80
1742173200000|2025-03-17 01:00:00|2697.5|2690|2688.3|2680.8|2701|2693.5|2687.8|2680.3|351
1742176800000|2025-03-17 02:00:00|2688.5|2681|2686|2678.5|2690.8|2683.3|2686|2678.5|202
1742180400000|2025-03-17 03:00:00|2686.3|2678.8|2687.8|2680.3|2688|2680.5|2685|2677.5|86
1742184000000|2025-03-17 04:00:00|2687.5|2680|2687.8|2680.3|2689.3|2681.8|2686.5|2679|57
1742187600000|2025-03-17 05:00:00|2687.3|2679.8|2687.3|2679.8|2688|2680.5|2681.8|2674.3|159
1742191200000|2025-03-17 06:00:00|2687.5|2680|2693.3|2685.8|2694.3|2686.8|2687.5|2680|251
1742194800000|2025-03-17 07:00:00|2694|2686.5|2695.5|2689.5|2697.3|2690|2688.3|2680.8|289
1742198400000|2025-03-17 08:00:00|2695.3|2689.3|2688.5|2682.5|2700.8|2694.8|2688|2682|432
1742202000000|2025-03-17 09:00:00|2688.3|2682.3|2699.8|2693.8|2700.8|2694.8|2681.5|2675.5|451
1742205600000|2025-03-17 10:00:00|2699.5|2693.5|2702.8|2696.8|2708|2702|2699.3|2693.3|263
1742209200000|2025-03-17 11:00:00|2703|2697|2707.3|2701.3|2707.8|2701.8|2702.5|2696.5|236
1742212800000|2025-03-17 12:00:00|2707|2701|2696|2690|2707.3|2701.3|2692|2686|457
1742216400000|2025-03-17 13:00:00|2695.8|2689.8|2695.3|2689.3|2696.3|2690.3|2689.3|2683.3|595
1742220000000|2025-03-17 14:00:00|2695|2689|2693.8|2687.8|2700.8|2694.8|2692.3|2686.3|445
1742223600000|2025-03-17 15:00:00|2694|2688|2691.5|2685.5|2697|2691|2689.8|2683.8|353
1742227200000|2025-03-17 16:00:00|2691.3|2685.3|2694.4|2688.4|2696.3|2690.3|2688.3|2682.3|374
1742230800000|2025-03-17 17:00:00|2694.6|2688.6|2694.4|2688.4|2695.6|2689.6|2692.9|2686.9|101
1742234400000|2025-03-17 18:00:00|2694.6|2688.6|2698.5|2683.5|2698.5|2688.9|2691.4|2682.5|89
1742259600000|2025-03-18 01:00:00|2694.3|2686.8|2690.8|2683.3|2701.8|2694.3|2690|2682.5|318
1742263200000|2025-03-18 02:00:00|2690.3|2682.8|2689.8|2682.3|2692.3|2684.8|2687|2679.5|218
1742266800000|2025-03-18 03:00:00|2690|2682.5|2683.8|2676.3|2690.5|2683|2682|2674.5|158
1742270400000|2025-03-18 04:00:00|2684.3|2676.8|2687.8|2680.3|2688.8|2681.3|2684|2676.5|83
1742274000000|2025-03-18 05:00:00|2687.5|2680|2685.8|2678.3|2688.8|2681.3|2684.8|2677.3|153
1742277600000|2025-03-18 06:00:00|2685.5|2678|2678.5|2671|2685.5|2678|2677|2669.5|221
1742281200000|2025-03-18 07:00:00|2678.3|2670.8|2676.3|2670.3|2678.5|2671|2671.8|2664.3|180
1742284800000|2025-03-18 08:00:00|2676|2670|2670.3|2664.3|2681.3|2675.3|2667.5|2661.5|481
1742288400000|2025-03-18 09:00:00|2670.5|2664.5|2668.3|2662.3|2671.3|2665.3|2663.3|2657.3|440
1742292000000|2025-03-18 10:00:00|2668|2662|2664|2658|2670|2664|2663.5|2657.5|249
1742295600000|2025-03-18 11:00:00|2664.3|2658.3|2666.3|2660.3|2667.3|2661.3|2660.5|2654.5|259
1742299200000|2025-03-18 12:00:00|2666.5|2660.5|2669.8|2663.8|2673.5|2667.5|2666.5|2660.5|374
1742302800000|2025-03-18 13:00:00|2669.5|2663.5|2664|2658|2673|2667|2662.3|2656.3|735
1742306400000|2025-03-18 14:00:00|2663.8|2657.8|2664.3|2658.3|2670|2664|2662.8|2656.8|517
1742310000000|2025-03-18 15:00:00|2664|2658|2657|2651|2667.5|2661.5|2653.5|2647.5|664
1742313600000|2025-03-18 16:00:00|2656.5|2650.5|2658.9|2652.9|2664|2658|2656|2650|518
1742317200000|2025-03-18 17:00:00|2658.6|2652.6|2657.1|2651.1|2662.6|2656.6|2655.4|2649.4|196
1742320800000|2025-03-18 18:00:00|2657.4|2651.4|2658.5|2643.5|2659.5|2652.4|2653.4|2643.5|107
1742346000000|2025-03-19 01:00:00|2655.8|2648.3|2650.5|2643|2655.8|2648.3|2650.5|2643|257
1742349600000|2025-03-19 02:00:00|2650.3|2642.8|2655.3|2647.8|2656.8|2649.3|2649.8|2642.3|230
1742353200000|2025-03-19 03:00:00|2655.5|2648|2655.8|2648.3|2659|2651.5|2651.5|2644|228
1742356800000|2025-03-19 04:00:00|2656|2648.5|2656.8|2649.3|2657|2649.5|2653.3|2645.8|54
1742360400000|2025-03-19 05:00:00|2657|2649.5|2664|2656.5|2667.8|2660.3|2656.3|2648.8|266
1742364000000|2025-03-19 06:00:00|2664.3|2656.8|2663|2655.5|2664.8|2657.3|2660.8|2653.3|168
1742367600000|2025-03-19 07:00:00|2663.5|2656|2660.3|2654.3|2663.5|2656|2657.8|2650.3|164
1742371200000|2025-03-19 08:00:00|2660.5|2654.5|2666.5|2660.5|2671.5|2665.5|2660.5|2654.5|435
1742374800000|2025-03-19 09:00:00|2666.3|2660.3|2674|2668|2676.3|2670.3|2665.3|2659.3|286
1742378400000|2025-03-19 10:00:00|2673.8|2667.8|2675.8|2669.8|2680.3|2674.3|2672.3|2666.3|253
1742382000000|2025-03-19 11:00:00|2675.5|2669.5|2672.5|2666.5|2676.8|2670.8|2672.5|2666.5|273
1742385600000|2025-03-19 12:00:00|2672.8|2666.8|2676.3|2670.3|2677.8|2671.8|2672.8|2666.8|72
1742389200000|2025-03-19 13:00:00|2677.3|2671.3|2668.8|2662.8|2677.8|2671.8|2665|2659|581
1742392800000|2025-03-19 14:00:00|2668.5|2662.5|2665.6|2659.6|2669.8|2663.8|2663.5|2657.5|402
1742396400000|2025-03-19 15:00:00|2665.4|2659.4|2667.4|2661.4|2671.9|2665.9|2665.4|2659.4|180
1742400000000|2025-03-19 16:00:00|2667.1|2661.1|2670.8|2664.8|2676.1|2670.1|2667.1|2661.1|414
1742403600000|2025-03-19 17:00:00|2671|2665|2668.3|2662.3|2672.5|2666.5|2665.5|2659.5|168
1742407200000|2025-03-19 18:00:00|2668.5|2662.5|2679.5|2664.5|2680.5|2669.3|2668.5|2662.5|88
1742432400000|2025-03-20 01:00:00|2679.8|2673.8|2674.4|2668.4|2683.4|2677.4|2671.1|2665.1|778
1742436000000|2025-03-20 02:00:00|2674.1|2668.1|2680.9|2674.9|2682.6|2676.6|2673.9|2667.9|660
1742439600000|2025-03-20 03:00:00|2681.1|2675.1|2682.9|2676.9|2683.1|2677.1|2680.4|2674.4|288
1742443200000|2025-03-20 04:00:00|2683.1|2677.1|2680.9|2674.9|2683.1|2677.1|2680.9|2674.9|100
1742446800000|2025-03-20 05:00:00|2681.1|2675.1|2680.1|2674.1|2681.1|2675.1|2676.5|2669|317
1742450400000|2025-03-20 06:00:00|2680.4|2674.4|2681.5|2674|2682.9|2676.9|2679.1|2673.1|288
1742454000000|2025-03-20 07:00:00|2681.3|2673.8|2684.6|2678.6|2685.6|2679.6|2674.9|2668.9|242
1742457600000|2025-03-20 08:00:00|2684.9|2678.9|2684.4|2678.4|2685.1|2679.1|2677.4|2671.4|547
1742461200000|2025-03-20 09:00:00|2684.6|2678.6|2687.9|2681.9|2693.9|2687.9|2684.6|2678.6|505
1742464800000|2025-03-20 10:00:00|2687.6|2681.6|2685.1|2679.1|2687.6|2681.6|2677.6|2671.6|450
1742468400000|2025-03-20 11:00:00|2685.4|2679.4|2688.6|2682.6|2688.6|2682.6|2683.1|2677.1|350
1742472000000|2025-03-20 12:00:00|2688.4|2682.4|2675.1|2669.1|2689.1|2683.1|2674.6|2668.6|394
1742475600000|2025-03-20 13:00:00|2674.9|2668.9|2668.6|2662.6|2677.1|2671.1|2662.4|2656.4|975
1742479200000|2025-03-20 14:00:00|2668.9|2662.9|2661.4|2655.4|2674.6|2668.6|2658.6|2652.6|676
1742482800000|2025-03-20 15:00:00|2661.6|2655.6|2661.4|2655.4|2668.4|2662.4|2657.6|2651.6|515
1742486400000|2025-03-20 16:00:00|2661.6|2655.6|2661.6|2655.6|2665.9|2659.9|2660.4|2654.4|339
1742490000000|2025-03-20 17:00:00|2661.9|2655.9|2657.1|2651.1|2665.3|2659.3|2656.4|2650.4|179
1742493600000|2025-03-20 18:00:00|2657.4|2651.4|2664.8|2649.8|2665|2653.9|2656.4|2649.5|57
1742518800000|2025-03-21 01:00:00|2664.1|2658.1|2666.1|2660.1|2670.6|2664.6|2660.9|2654.9|404
1742522400000|2025-03-21 02:00:00|2666.4|2660.4|2656.6|2650.6|2669.9|2663.9|2656.6|2650.6|390
1742526000000|2025-03-21 03:00:00|2656.9|2650.9|2654.6|2648.6|2658.1|2652.1|2651.6|2645.6|288
1742529600000|2025-03-21 04:00:00|2654.4|2648.4|2652.4|2646.4|2655.1|2649.1|2652.4|2646.4|53
1742533200000|2025-03-21 05:00:00|2652.1|2646.1|2649.6|2643.6|2653.1|2647.1|2648.6|2642.6|286
1742536800000|2025-03-21 06:00:00|2649.4|2643.4|2647.5|2640|2650.9|2644.9|2646.9|2640|502
1742540400000|2025-03-21 07:00:00|2647.8|2640.3|2648.1|2642.1|2648.4|2642.4|2644.4|2638.3|217
1742544000000|2025-03-21 08:00:00|2647.9|2641.9|2642.9|2636.9|2650.9|2644.9|2640.1|2634.1|434
1742547600000|2025-03-21 09:00:00|2642.6|2636.6|2635.6|2629.6|2643.1|2637.1|2635.6|2629.6|240
1742551200000|2025-03-21 10:00:00|2635.9|2629.9|2635.9|2629.9|2638.1|2632.1|2633.9|2627.9|259
1742554800000|2025-03-21 11:00:00|2635.6|2629.6|2633.6|2627.6|2636.1|2630.1|2632.6|2626.6|232
1742558400000|2025-03-21 12:00:00|2633.9|2627.9|2638.9|2632.9|2640.4|2634.4|2633.9|2627.9|337
1742562000000|2025-03-21 13:00:00|2639.1|2633.1|2634.6|2628.6|2644.4|2638.4|2633.9|2627.9|840
1742565600000|2025-03-21 14:00:00|2634.9|2628.9|2631.6|2625.6|2636.9|2630.9|2628.9|2622.9|688
1742569200000|2025-03-21 15:00:00|2631.9|2625.9|2626.6|2620.6|2633.9|2627.9|2625.6|2619.6|427
1742572800000|2025-03-21 16:00:00|2626.4|2620.4|2625.4|2619.4|2628.9|2622.9|2623.9|2617.9|499
1742576400000|2025-03-21 17:00:00|2625.5|2619.5|2625.4|2619.4|2628.8|2622.8|2624.8|2618.8|138
1742580000000|2025-03-21 18:00:00|2625.5|2619.5|2633.3|2618.3|2634.3|2624|2625.1|2618.3|72
1742778000000|2025-03-24 01:00:00|2632.3|2617.3|2633.3|2625.8|2633.8|2626.3|2632.3|2617.3|3
1742781600000|2025-03-24 02:00:00|2633.5|2626|2629.5|2622|2637.3|2628.5|2629.3|2621.8|205
1742785200000|2025-03-24 03:00:00|2630.8|2623.3|2629.5|2622|2633|2625.5|2629.5|2622|169
1742788800000|2025-03-24 04:00:00|2629.8|2622.3|2630.5|2623|2633|2625.5|2626.5|2619|59
1742792400000|2025-03-24 05:00:00|2630.3|2622.8|2630.3|2622.8|2632.8|2625.3|2629.3|2621.8|66
1742796000000|2025-03-24 06:00:00|2630|2622.5|2634|2626.5|2637|2629.5|2626.3|2618.8|282
1742799600000|2025-03-24 07:00:00|2634.3|2626.8|2638.9|2632.9|2641|2634.6|2634|2626.5|202
1742803200000|2025-03-24 08:00:00|2639.1|2633.1|2638.4|2632.4|2647.1|2641.1|2635.6|2629.6|437
1742806800000|2025-03-24 09:00:00|2638.6|2632.6|2634.8|2628.8|2640.1|2634.1|2632.8|2626.8|276
1742810400000|2025-03-24 10:00:00|2635|2629|2634.5|2628.5|2636.3|2630.3|2630.3|2624.3|231
1742814000000|2025-03-24 11:00:00|2634.3|2628.3|2631.4|2625.4|2636|2630|2627.6|2621.6|399
1742817600000|2025-03-24 12:00:00|2631.3|2625.3|2632.6|2626.6|2635.4|2629.4|2629.9|2623.9|242
1742821200000|2025-03-24 13:00:00|2632.4|2626.4|2630|2624|2633.3|2627.3|2627.8|2621.8|494
1742824800000|2025-03-24 14:00:00|2629.9|2623.9|2609.4|2603.4|2630.4|2624.4|2609.4|2603.4|669
1742828400000|2025-03-24 15:00:00|2609.6|2603.6|2622.9|2616.9|2625|2619|2608.9|2602.9|610
1742832000000|2025-03-24 16:00:00|2622.8|2616.8|2617.4|2611.4|2622.9|2616.9|2614.9|2608.9|540
1742835600000|2025-03-24 17:00:00|2616.6|2610.6|2615.1|2609.1|2618.5|2612.5|2613.1|2607.1|129
1742839200000|2025-03-24 18:00:00|2615|2609|2621|2606|2621.8|2615|2615|2604.3|127
1742864400000|2025-03-25 01:00:00|2616.3|2610.3|2617|2611|2621.5|2615.5|2615|2609|373
1742868000000|2025-03-25 02:00:00|2617.3|2611.3|2610.4|2604.4|2620.8|2614.8|2609.6|2603.6|357
1742871600000|2025-03-25 03:00:00|2610.6|2604.6|2610|2604|2614.1|2608.1|2610|2604|301
1742875200000|2025-03-25 04:00:00|2609.9|2603.9|2608.9|2602.9|2609.9|2603.9|2608.6|2602.6|62
1742878800000|2025-03-25 05:00:00|2608.8|2602.8|2613.4|2607.4|2616.9|2610.9|2608.6|2602.6|395
1742882400000|2025-03-25 06:00:00|2613.3|2607.3|2619.8|2612.3|2622.4|2616.4|2611.4|2605.4|468
1742886000000|2025-03-25 07:00:00|2620|2612.5|2618.1|2612.1|2624.4|2618.4|2616.3|2610.3|318
1742889600000|2025-03-25 08:00:00|2619.5|2613.5|2618.1|2612.1|2621.5|2615.5|2614.6|2608.6|418
1742893200000|2025-03-25 09:00:00|2617.9|2611.9|2612.3|2606.3|2618.8|2612.8|2610.8|2604.8|499
1742896800000|2025-03-25 10:00:00|2612.1|2606.1|2611.8|2605.8|2614.4|2608.4|2607.9|2601.9|383
1742900400000|2025-03-25 11:00:00|2611.5|2605.5|2609.8|2603.8|2614.3|2608.3|2608.5|2602.5|367
1742904000000|2025-03-25 12:00:00|2610|2604|2619.3|2613.3|2622.8|2616.8|2610|2604|344
1742907600000|2025-03-25 13:00:00|2619.5|2613.5|2621.5|2615.5|2623.3|2617.3|2615.8|2609.8|869
1742911200000|2025-03-25 14:00:00|2621.3|2615.3|2627|2621|2633.5|2627.5|2619.5|2613.5|930
1742914800000|2025-03-25 15:00:00|2626.8|2620.8|2621.8|2615.8|2629|2623|2617.3|2611.3|630
1742918400000|2025-03-25 16:00:00|2621.5|2615.5|2615|2609|2622.8|2616.8|2611|2605|707
1742922000000|2025-03-25 17:00:00|2615.3|2609.3|2612.5|2606.5|2616.5|2610.5|2610.5|2604.5|170
1742925600000|2025-03-25 18:00:00|2612.3|2606.3|2616|2601|2616|2606.8|2610|2601|85
1742950800000|2025-03-26 01:00:00|2623.3|2614.3|2623.5|2614.5|2631.8|2622.8|2623|2614|561
1742954400000|2025-03-26 02:00:00|2623.8|2614.8|2618.3|2609.3|2624.3|2615.3|2617.8|2608.8|200
1742958000000|2025-03-26 03:00:00|2617.8|2608.8|2606.8|2597.8|2617.8|2608.8|2605.3|2596.3|180
1742961600000|2025-03-26 04:00:00|2607.3|2598.3|2609.8|2600.8|2611|2602|2605|2596|78
1742965200000|2025-03-26 05:00:00|2610|2601|2615.5|2606.5|2617|2608|2606|2596|166
1742968800000|2025-03-26 06:00:00|2616|2607|2620.5|2611.5|2623|2614|2614.3|2605.3|232
1742972400000|2025-03-26 07:00:00|2620|2611|2616|2610|2621|2612.3|2615.5|2607.3|280
1742976000000|2025-03-26 08:00:00|2615.8|2609.8|2610.3|2604.3|2616.3|2610.3|2607.8|2601.8|576
1742979600000|2025-03-26 09:00:00|2610.5|2604.5|2613|2607|2620.5|2614.5|2609.3|2603.3|427
1742983200000|2025-03-26 10:00:00|2612.8|2606.8|2611|2605|2612.8|2606.8|2610|2604|201
1742986800000|2025-03-26 11:00:00|2610.8|2604.8|2611.1|2605.1|2612.9|2606.9|2609.3|2603.3|326
1742990400000|2025-03-26 12:00:00|2611|2605|2618.8|2612.8|2619.1|2613.1|2610|2604|597
1742994000000|2025-03-26 13:00:00|2618.4|2612.4|2620.3|2614.3|2621.8|2615.8|2616.9|2610.9|826
1742997600000|2025-03-26 14:00:00|2620.4|2614.4|2619.9|2613.9|2623.1|2617.1|2618.8|2612.8|688
1743001200000|2025-03-26 15:00:00|2620.1|2614.1|2619.3|2613.3|2622.1|2616.1|2616.1|2610.1|533
1743004800000|2025-03-26 16:00:00|2619.5|2613.5|2611.9|2605.9|2619.6|2613.6|2607.6|2601.6|878
1743008400000|2025-03-26 17:00:00|2612.1|2606.1|2610.1|2604.1|2612.9|2606.9|2608.4|2602.4|169
1743012000000|2025-03-26 18:00:00|2610.4|2604.4|2613.8|2598.8|2613.8|2605.1|2609|2598.8|60
1743037200000|2025-03-27 01:00:00|2613.5|2607|2615|2608.5|2620|2613.3|2609.5|2603|648
1743040800000|2025-03-27 02:00:00|2615.3|2608.8|2619|2612.5|2621|2613.5|2612.3|2605.5|377
1743044400000|2025-03-27 03:00:00|2618.8|2612|2619.5|2613|2620.5|2614|2618.3|2611.8|215
1743048000000|2025-03-27 04:00:00|2619.3|2612.8|2618.8|2612.3|2620.8|2614|2618.8|2612.3|56
1743051600000|2025-03-27 05:00:00|2618.5|2612|2619.5|2613|2623|2616.5|2617.3|2610.5|223
1743055200000|2025-03-27 06:00:00|2619.3|2612.8|2617.3|2609.8|2622|2615.3|2616.8|2609.8|275
1743058800000|2025-03-27 07:00:00|2617|2609.5|2613|2607|2622|2613.5|2612.8|2606.5|244
1743062400000|2025-03-27 08:00:00|2613.4|2607.4|2609.8|2603.8|2615.1|2609.1|2606.9|2600.9|544
1743066000000|2025-03-27 09:00:00|2609.5|2603.5|2584.8|2578.8|2609.8|2603.8|2584.6|2578.6|829
1743069600000|2025-03-27 10:00:00|2584.9|2578.9|2581.6|2575.6|2585.8|2579.8|2573.9|2567.9|587
1743073200000|2025-03-27 11:00:00|2581.5|2575.5|2571.4|2565.4|2581.5|2575.5|2567.1|2561.1|672
1743076800000|2025-03-27 12:00:00|2571.5|2565.5|2578|2572|2579.9|2573.9|2571.5|2565.5|748
1743080400000|2025-03-27 13:00:00|2578.1|2572.1|2569.3|2563.3|2579.9|2573.9|2565.3|2559.3|1217
1743084000000|2025-03-27 14:00:00|2569.1|2563.1|2564.1|2558.1|2569.4|2563.4|2563.9|2557.9|822
1743087600000|2025-03-27 15:00:00|2564.3|2558.3|2560|2554|2565.9|2559.9|2558.5|2552.5|596
1743091200000|2025-03-27 16:00:00|2559.9|2553.9|2568.1|2562.1|2570.1|2564.1|2557.9|2551.9|874
1743094800000|2025-03-27 17:00:00|2567.9|2561.9|2562.6|2556.6|2568.9|2562.9|2562.1|2556.1|211
1743098400000|2025-03-27 18:00:00|2562.5|2556.5|2567.8|2552.8|2568.3|2558.9|2560.6|2552.8|106
1743123600000|2025-03-28 01:00:00|2565|2559|2560.1|2554.1|2566|2560|2558|2552|556
1743127200000|2025-03-28 02:00:00|2559.9|2553.9|2555.8|2549.8|2561.3|2555.3|2555.5|2549.5|384
1743130800000|2025-03-28 03:00:00|2556.1|2550.1|2555.6|2549.6|2556.8|2550.8|2550.4|2543.8|287
1743134400000|2025-03-28 04:00:00|2555.8|2549.8|2565.3|2559.3|2567|2560.3|2553.9|2547.9|105
1743138000000|2025-03-28 05:00:00|2565|2559|2560.6|2554.6|2565|2559|2557.3|2551.3|330
1743141600000|2025-03-28 06:00:00|2560.4|2554.4|2561.5|2554|2564.9|2558.9|2560.1|2554|481
1743145200000|2025-03-28 07:00:00|2561.8|2554.3|2556.1|2550.1|2563|2557|2555.4|2549.4|468
1743148800000|2025-03-28 08:00:00|2555.4|2549.4|2567.5|2561.5|2570.1|2564.1|2555.4|2549.4|759
1743152400000|2025-03-28 09:00:00|2567.6|2561.6|2564.9|2558.9|2568.9|2562.9|2557.4|2551.4|632
1743156000000|2025-03-28 10:00:00|2565.4|2559.4|2564.3|2558.3|2566.9|2560.9|2562.9|2556.9|299
1743159600000|2025-03-28 11:00:00|2564.1|2558.1|2567.6|2561.6|2568.6|2562.6|2562.9|2556.9|334
1743163200000|2025-03-28 12:00:00|2567.8|2561.8|2568|2562|2573.5|2567.5|2563|2557|429
1743166800000|2025-03-28 13:00:00|2567.8|2561.8|2562.5|2556.5|2573.5|2567.5|2560.8|2554.8|671
1743170400000|2025-03-28 14:00:00|2563.3|2557.3|2562.5|2556.5|2565.5|2559.5|2556.3|2550.3|917
1743174000000|2025-03-28 15:00:00|2562.3|2556.3|2560.8|2554.8|2570.8|2564.8|2560.3|2554.3|588
1743177600000|2025-03-28 16:00:00|2560.5|2554.5|2553.9|2547.9|2561.3|2555.3|2548.5|2542.5|820
1743181200000|2025-03-28 17:00:00|2553.6|2547.6|2551.9|2545.9|2554.9|2548.9|2550.4|2544.4|156
1743184800000|2025-03-28 18:00:00|2552.1|2546.1|2557.8|2542.8|2557.8|2549.1|2550.6|2542|60
1743379200000|2025-03-31 00:00:00|2562.5|2555|2556.8|2549.3|2564|2556.5|2555.5|2548|170
1743382800000|2025-03-31 01:00:00|2557|2549.5|2550.8|2543.3|2558.5|2551|2548.5|2541|425
1743386400000|2025-03-31 02:00:00|2550.5|2543|2550.3|2542.8|2555|2547.5|2549.3|2541.8|384
1743390000000|2025-03-31 03:00:00|2550.5|2543|2547.8|2540.3|2553.5|2546|2547.3|2539.8|135
1743393600000|2025-03-31 04:00:00|2547.5|2540|2545.3|2537.8|2548.3|2540.8|2545|2537.5|29
1743397200000|2025-03-31 05:00:00|2545|2537.5|2547.5|2540|2548.5|2541|2545|2537.5|72
1743400800000|2025-03-31 06:00:00|2547.3|2539.8|2543|2537|2549.5|2542|2542.3|2535.5|219
1743404400000|2025-03-31 07:00:00|2542.3|2536.3|2548.4|2542.4|2549.3|2543.3|2540.3|2534.3|443
1743408000000|2025-03-31 08:00:00|2548.3|2542.3|2548.1|2542.1|2551|2545|2545.1|2539.1|461
1743411600000|2025-03-31 09:00:00|2547.9|2541.9|2549.3|2543.3|2549.8|2543.8|2544.1|2538.1|375
1743415200000|2025-03-31 10:00:00|2549.1|2543.1|2542.6|2536.6|2550.9|2544.9|2542.6|2536.6|343
1743418800000|2025-03-31 11:00:00|2543.1|2537.1|2542.1|2536.1|2550.1|2544.1|2541.4|2535.4|362
1743422400000|2025-03-31 12:00:00|2541.8|2535.8|2539.8|2533.8|2543.9|2537.9|2539.3|2533.3|395
1743426000000|2025-03-31 13:00:00|2539.9|2533.9|2535.6|2529.6|2540.9|2534.9|2531.9|2525.9|773
1743429600000|2025-03-31 14:00:00|2535.9|2529.9|2532.4|2526.4|2537.6|2531.6|2531.4|2525.4|707
1743433200000|2025-03-31 15:00:00|2532.1|2526.1|2539.1|2533.1|2540.6|2534.6|2528.4|2522.4|779
1743436800000|2025-03-31 16:00:00|2539.4|2533.4|2538|2532|2540.6|2534.6|2537.5|2531.5|169
1743440400000|2025-03-31 17:00:00|2537.9|2531.9|2545|2530|2545|2537.6|2537.9|2529|135
1743465600000|2025-04-01 00:00:00|2546.8|2539.3|2546.5|2539|2547.8|2540.3|2544.5|2537|101
1743469200000|2025-04-01 01:00:00|2546.3|2538.8|2544.3|2536.8|2547.5|2540|2541|2533.5|305
1743472800000|2025-04-01 02:00:00|2544.5|2537|2546.3|2538.8|2555.3|2545|2543.3|2535.8|344
1743476400000|2025-04-01 03:00:00|2546|2538.5|2546.3|2538.8|2549|2541.5|2543.8|2536.3|186
1743480000000|2025-04-01 04:00:00|2546|2538.5|2550.5|2543|2551.8|2544.3|2546|2538.5|90
1743483600000|2025-04-01 05:00:00|2550.3|2542.8|2545|2537.5|2550.8|2543.3|2538.8|2531.3|200
1743487200000|2025-04-01 06:00:00|2545.3|2537.8|2542.8|2536.8|2545.8|2538.3|2539|2531.5|375
1743490800000|2025-04-01 07:00:00|2543.8|2537.8|2533.8|2527.8|2547.5|2541.5|2532.3|2526.3|747
1743494400000|2025-04-01 08:00:00|2533.5|2527.5|2526.3|2520.3|2534.3|2528.3|2525.5|2519.5|543
1743498000000|2025-04-01 09:00:00|2526|2520|2522.3|2516.3|2527.3|2521.3|2519.5|2513.5|390
1743501600000|2025-04-01 10:00:00|2522|2516|2520|2514|2522.5|2516.5|2518.5|2512.5|321
1743505200000|2025-04-01 11:00:00|2520.3|2514.3|2519|2513|2522|2516|2518|2512|381
1743508800000|2025-04-01 12:00:00|2518.8|2512.8|2518.9|2512.9|2520.8|2514.8|2515.3|2509.3|544
1743512400000|2025-04-01 13:00:00|2519.1|2513.1|2515.8|2509.8|2520|2514|2513.1|2507.1|619
1743516000000|2025-04-01 14:00:00|2515.9|2509.9|2514|2508|2519.3|2513.3|2509.6|2503.6|915
1743519600000|2025-04-01 15:00:00|2513.8|2507.8|2511.6|2505.6|2514.8|2508.8|2508.5|2502.5|949
1743523200000|2025-04-01 16:00:00|2511.8|2505.8|2509.1|2503.1|2515.8|2509.3|2507.5|2499.5|292
1743526800000|2025-04-01 17:00:00|2508.9|2502.9|2511.5|2496.5|2512.3|2504.4|2505.9|2496.3|170
1743552000000|2025-04-02 00:00:00|2511|2505|2507|2499.5|2511|2505|2505.1|2499|225
1743555600000|2025-04-02 01:00:00|2507.3|2499.8|2506.5|2500.5|2509.5|2502|2500.8|2494.8|737
1743559200000|2025-04-02 02:00:00|2506.8|2500.8|2499.6|2493.6|2509.3|2503.3|2498.9|2492.9|702
1743562800000|2025-04-02 03:00:00|2499.8|2493.8|2505.3|2499.3|2507.1|2501.1|2498.3|2492.3|263
1743566400000|2025-04-02 04:00:00|2505.1|2499.1|2504|2498|2508|2502|2500.9|2494.9|152
1743570000000|2025-04-02 05:00:00|2504.3|2498.3|2499.6|2493.6|2504.3|2498.3|2497.8|2491.5|351
1743573600000|2025-04-02 06:00:00|2499.9|2493.9|2498.5|2492.5|2505.1|2499.1|2496.8|2490.8|433
1743577200000|2025-04-02 07:00:00|2498.3|2492.3|2497.4|2491.4|2501.4|2495.4|2494.9|2488.9|584
1743580800000|2025-04-02 08:00:00|2497.6|2491.6|2504.1|2498.1|2508.1|2502.1|2495.8|2489.8|649
1743584400000|2025-04-02 09:00:00|2503.9|2497.9|2505.9|2499.9|2509.6|2503.6|2500.3|2494.3|639
1743588000000|2025-04-02 10:00:00|2506.1|2500.1|2503.4|2497.4|2507.6|2501.6|2501.1|2495.1|463
1743591600000|2025-04-02 11:00:00|2503.1|2497.1|2502.6|2496.6|2505.9|2499.9|2500.1|2494.1|327
1743595200000|2025-04-02 12:00:00|2502.4|2496.4|2500.6|2494.6|2504.9|2498.9|2497.4|2491.4|389
1743598800000|2025-04-02 13:00:00|2500.1|2494.1|2495.4|2489.4|2502.4|2496.4|2494.1|2488.1|466
1743602400000|2025-04-02 14:00:00|2495.1|2489.1|2493.1|2487.1|2499.9|2493.9|2491.6|2485.6|454
1743606000000|2025-04-02 15:00:00|2492.9|2486.9|2496.4|2490.4|2499.6|2493.6|2488.9|2482.9|554
1743609600000|2025-04-02 16:00:00|2496.1|2490.1|2494|2488|2496.4|2490.4|2487.8|2481.8|290
1743613200000|2025-04-02 17:00:00|2493.9|2487.9|2497|2482|2497|2489.6|2490.3|2480.3|133
1743638400000|2025-04-03 00:00:00|2462.3|2456.3|2467.5|2460|2470.9|2464.9|2453.5|2447.5|453
1743642000000|2025-04-03 01:00:00|2467.8|2460.3|2468.1|2462.1|2469.1|2463.1|2455.6|2449.3|1197
1743645600000|2025-04-03 02:00:00|2467.9|2461.9|2465.4|2459.4|2471.4|2465.4|2464.9|2458.9|383
1743649200000|2025-04-03 03:00:00|2465.6|2459.6|2460.1|2454.1|2466.1|2460.1|2459.6|2453.6|206
1743652800000|2025-04-03 04:00:00|2460.4|2454.4|2459.6|2453.6|2461.6|2455.6|2458.9|2452.9|160
1743656400000|2025-04-03 05:00:00|2459.4|2453.4|2459.1|2453.1|2463.9|2457.9|2455.4|2448.8|540
1743660000000|2025-04-03 06:00:00|2459.4|2453.4|2458.5|2452.5|2465.4|2459.4|2455.1|2449.1|686
1743663600000|2025-04-03 07:00:00|2458.3|2452.3|2477.6|2471.6|2478.4|2472.4|2456.3|2450.3|1011
1743667200000|2025-04-03 08:00:00|2477.9|2471.9|2481.6|2475.6|2485.9|2479.9|2471.6|2465.6|934
1743670800000|2025-04-03 09:00:00|2481.4|2475.4|2479.9|2473.9|2487.6|2481.6|2477.6|2471.6|866
1743674400000|2025-04-03 10:00:00|2479.6|2473.6|2467.1|2461.1|2487.4|2481.4|2465.6|2459.6|955
1743678000000|2025-04-03 11:00:00|2466.9|2460.9|2465.9|2459.9|2471.9|2465.9|2463.4|2457.4|622
1743681600000|2025-04-03 12:00:00|2466.1|2460.1|2453.6|2447.6|2468.1|2462.1|2452.9|2446.9|973
1743685200000|2025-04-03 13:00:00|2453.4|2447.4|2452.4|2446.4|2461.4|2455.4|2449.4|2443.4|978
1743688800000|2025-04-03 14:00:00|2452.6|2446.6|2465.6|2459.6|2474.9|2468.9|2452.6|2446.6|1272
1743692400000|2025-04-03 15:00:00|2465.4|2459.4|2460.1|2454.1|2465.4|2459.4|2447.9|2441.9|1306
1743696000000|2025-04-03 16:00:00|2459.9|2453.9|2457.9|2451.9|2464.9|2458.9|2456.6|2450.6|477
1743699600000|2025-04-03 17:00:00|2457.5|2451.5|2467|2452|2468|2457.1|2457|2451|253
1743724800000|2025-04-04 00:00:00|2458.3|2450.8|2448.3|2440.8|2458.3|2450.8|2447.5|2440|265
1743728400000|2025-04-04 01:00:00|2448|2440.5|2441.3|2433.8|2448.5|2441|2440.5|2433|262
1743732000000|2025-04-04 02:00:00|2441.5|2434|2439.5|2432|2445.8|2438.3|2438.3|2430.8|200
1743735600000|2025-04-04 03:00:00|2439.8|2432.3|2438|2430.5|2440.5|2433|2437.5|2430|90
1743739200000|2025-04-04 04:00:00|2438.3|2430.8|2437|2429.5|2438.5|2431|2436.3|2428.8|120
1743742800000|2025-04-04 05:00:00|2436.5|2429|2442|2434.5|2442.8|2435.3|2436.5|2429|185
1743746400000|2025-04-04 06:00:00|2442.3|2434.8|2433.8|2427.8|2446|2438.5|2433.8|2427|299
1743750000000|2025-04-04 07:00:00|2433.5|2427.5|2429.4|2423.4|2435.9|2429.9|2423.8|2417.8|693
1743753600000|2025-04-04 08:00:00|2429.1|2423.1|2422.4|2416.4|2433.1|2427.1|2421.9|2415.9|548
1743757200000|2025-04-04 09:00:00|2422.1|2416.1|2428.1|2422.1|2432.1|2426.1|2420.9|2414.9|519
1743760800000|2025-04-04 10:00:00|2428.4|2422.4|2423.4|2417.4|2430.6|2424.6|2419.4|2413.4|868
1743764400000|2025-04-04 11:00:00|2423.6|2417.6|2394.6|2388.6|2427.6|2421.6|2393.6|2387.6|1279
1743768000000|2025-04-04 12:00:00|2394.4|2388.4|2401.9|2395.9|2420.6|2414.6|2375.4|2369.4|1839
1743771600000|2025-04-04 13:00:00|2401.6|2395.6|2391.1|2385.1|2406.6|2400.6|2389.1|2383.1|1417
1743775200000|2025-04-04 14:00:00|2390.9|2384.9|2395.1|2389.1|2399.4|2393.4|2379.9|2373.9|1268
1743778800000|2025-04-04 15:00:00|2395.4|2389.4|2387.9|2381.9|2416.9|2410.9|2378.1|2372.1|2078
1743782400000|2025-04-04 16:00:00|2387.6|2381.6|2385.5|2378|2388.8|2382.8|2379.8|2373.8|554
1743786000000|2025-04-04 17:00:00|2385.8|2378.3|2396|2381|2398.3|2387|2381.5|2374|228
1743984000000|2025-04-07 00:00:00|2353|2333|2345.3|2330.3|2359.8|2344.8|2344|2329|413
1743987600000|2025-04-07 01:00:00|2345.8|2330.8|2392.3|2377.3|2393.5|2378.5|2328.8|2313.8|1235
1743991200000|2025-04-07 02:00:00|2391.8|2376.8|2432|2417|2433|2418|2386.3|2371.3|627
1743994800000|2025-04-07 03:00:00|2431.3|2416.3|2418.3|2403.3|2432.8|2417.8|2416.5|2401.5|324
1743998400000|2025-04-07 04:00:00|2419.3|2404.3|2403.3|2388.3|2426.8|2411.8|2395|2380|262
1744002000000|2025-04-07 05:00:00|2403.8|2388.8|2397.3|2382.3|2412.5|2397.5|2394|2379|337
1744005600000|2025-04-07 06:00:00|2397.8|2382.8|2387.9|2381.9|2405|2390|2386.5|2373.3|500
1744009200000|2025-04-07 07:00:00|2387.8|2381.8|2359.6|2353.6|2397.6|2391.6|2349.6|2343.6|2014
1744012800000|2025-04-07 08:00:00|2359.9|2353.9|2359.8|2353.8|2372.8|2366.8|2353.3|2347.3|1495
1744016400000|2025-04-07 09:00:00|2359.5|2353.5|2371.5|2365.5|2371.8|2365.8|2355.5|2349.5|1087
1744020000000|2025-04-07 10:00:00|2371.3|2365.3|2367|2361|2382|2376|2365.3|2359.3|1039
1744023600000|2025-04-07 11:00:00|2366.8|2360.8|2381.6|2375.6|2388.3|2382.3|2365.8|2359.8|1173
1744027200000|2025-04-07 12:00:00|2381.9|2375.9|2392.1|2386.1|2396.6|2390.6|2369.1|2363.1|1872
1744030800000|2025-04-07 13:00:00|2392.4|2386.4|2390.4|2384.4|2406.4|2400.4|2375.6|2369.6|2246
1744034400000|2025-04-07 14:00:00|2389.4|2383.4|2389.1|2383.1|2429.4|2423.4|2381.6|2375.6|2778
1744038000000|2025-04-07 15:00:00|2388.9|2382.9|2372.4|2366.4|2398.4|2392.4|2369.6|2363.6|1537
1744041600000|2025-04-07 16:00:00|2372.1|2366.1|2376.6|2370.6|2380.1|2374.1|2370.1|2364.1|595
1744045200000|2025-04-07 17:00:00|2377|2371|2383|2368|2389.4|2383.4|2376.8|2364.5|529
1744070400000|2025-04-08 00:00:00|2382.3|2367.3|2386|2371|2395.8|2380.8|2379|2364|187
1744074000000|2025-04-08 01:00:00|2385.5|2370.5|2391.3|2376.3|2395.3|2380.3|2381.8|2366.8|165
1744077600000|2025-04-08 02:00:00|2391.8|2376.8|2387.3|2372.3|2396.3|2381.3|2382.8|2367.8|189
1744081200000|2025-04-08 03:00:00|2386.8|2371.8|2386.5|2371.5|2390|2375|2382|2367|109
1744084800000|2025-04-08 04:00:00|2386.8|2371.8|2390.8|2375.8|2391.8|2376.8|2386.3|2371.3|59
1744088400000|2025-04-08 05:00:00|2390.5|2375.5|2387.8|2372.8|2393.3|2378.3|2384|2369|132
1744092000000|2025-04-08 06:00:00|2387.3|2372.3|2381.5|2375.5|2391.3|2378.6|2376.6|2367|474
1744095600000|2025-04-08 07:00:00|2380.3|2374.3|2379.1|2373.1|2380.4|2374.4|2368.4|2362.4|926
1744099200000|2025-04-08 08:00:00|2378.9|2372.9|2380.9|2374.9|2386.6|2380.6|2376.6|2370.6|833
1744102800000|2025-04-08 09:00:00|2381.4|2375.4|2381.4|2375.4|2390.6|2384.6|2378.6|2372.6|558
1744106400000|2025-04-08 10:00:00|2381.1|2375.1|2379.1|2373.1|2385.9|2379.9|2378.1|2372.1|454
1744110000000|2025-04-08 11:00:00|2379.4|2373.4|2403.6|2397.6|2405.4|2399.4|2377.9|2371.9|849
1744113600000|2025-04-08 12:00:00|2403.9|2397.9|2400.6|2394.6|2410.4|2404.4|2396.6|2390.6|1028
1744117200000|2025-04-08 13:00:00|2400.4|2394.4|2394.9|2388.9|2406.4|2400.4|2390.1|2384.1|1506
1744120800000|2025-04-08 14:00:00|2395.1|2389.1|2373.9|2367.9|2395.6|2389.6|2373.6|2367.6|1149
1744124400000|2025-04-08 15:00:00|2374.1|2368.1|2352.4|2346.4|2374.1|2368.1|2347.1|2341.1|1039
1744128000000|2025-04-08 16:00:00|2352.6|2346.6|2345.9|2339.9|2356.1|2350.1|2345.8|2339.8|536
1744131600000|2025-04-08 17:00:00|2346.1|2340.1|2345.3|2330.3|2347|2340.8|2340.3|2330.3|377
1744156800000|2025-04-09 00:00:00|2352|2337|2347.8|2332.8|2353.8|2338.8|2346|2331|135
1744160400000|2025-04-09 01:00:00|2347.3|2332.3|2346.8|2331.8|2350.6|2335|2337|2322|458
1744164000000|2025-04-09 02:00:00|2347.3|2332.3|2336|2321|2352|2337|2335.3|2319|223
1744167600000|2025-04-09 03:00:00|2336.3|2321.3|2334.3|2319.3|2338.8|2323.8|2333|2318|122
1744171200000|2025-04-09 04:00:00|2333.8|2318.8|2334.5|2319.5|2336.5|2321.5|2331|2314.3|63
1744174800000|2025-04-09 05:00:00|2334|2319|2335.5|2320.5|2338.3|2323.3|2330|2315|212
1744178400000|2025-04-09 06:00:00|2335.3|2320.3|2318|2312|2338.3|2323|2317.5|2309.3|418
1744182000000|2025-04-09 07:00:00|2318.3|2312.3|2327.1|2321.1|2330.1|2324.1|2303.6|2297.6|1479
1744185600000|2025-04-09 08:00:00|2327.4|2321.4|2318.1|2312.1|2328.6|2322.6|2311.4|2305.4|1065
1744189200000|2025-04-09 09:00:00|2318.4|2312.4|2320.1|2314.1|2326.4|2320.4|2313.9|2307.9|787
1744192800000|2025-04-09 10:00:00|2319.9|2313.9|2329.9|2323.9|2333.6|2327.6|2313.1|2307.1|622
1744196400000|2025-04-09 11:00:00|2329.6|2323.6|2330.1|2324.1|2331.6|2325.6|2312.6|2306.6|1202
1744200000000|2025-04-09 12:00:00|2329.9|2323.9|2313.6|2307.6|2330.1|2324.1|2304.1|2298.1|1105
1744203600000|2025-04-09 13:00:00|2313.1|2307.1|2311.6|2305.6|2326.6|2320.6|2306.4|2300.4|1666
1744207200000|2025-04-09 14:00:00|2311.4|2305.4|2310.6|2304.6|2319.9|2313.9|2304.6|2298.6|1153
1744210800000|2025-04-09 15:00:00|2310.4|2304.4|2328.8|2322.8|2329|2323|2308.6|2302.6|836
1744214400000|2025-04-09 16:00:00|2329|2323|2328|2322|2337.5|2331.5|2325.3|2319.3|322
1744218000000|2025-04-09 17:00:00|2328.3|2322.3|2369.5|2354.5|2379|2364|2323.5|2317.5|650
1744243200000|2025-04-10 00:00:00|2400.8|2385.8|2396|2381|2421.8|2406.8|2392.8|2377.8|300
1744246800000|2025-04-10 01:00:00|2396.5|2381.5|2410.8|2395.8|2419.8|2404.8|2395.3|2380.3|735
1744250400000|2025-04-10 02:00:00|2411.3|2396.3|2396.3|2381.3|2412.8|2397.8|2391.3|2376.3|353
1744254000000|2025-04-10 03:00:00|2395.8|2380.8|2408.8|2393.8|2408.8|2393.8|2394.3|2379.3|169
1744257600000|2025-04-10 04:00:00|2409.3|2394.3|2408.5|2393.5|2411|2396|2402.5|2387.5|146
1744261200000|2025-04-10 05:00:00|2408.3|2393.3|2405.8|2390.8|2412|2397|2402|2386.6|172
1744264800000|2025-04-10 06:00:00|2405.3|2390.3|2390.3|2384.3|2411|2396|2389.3|2381.8|343
1744268400000|2025-04-10 07:00:00|2388.5|2382.5|2380.5|2374.5|2391.8|2385.8|2376.5|2370.5|1119
1744272000000|2025-04-10 08:00:00|2380.8|2374.8|2380.5|2374.5|2385.3|2379.3|2375.5|2369.5|677
1744275600000|2025-04-10 09:00:00|2380.8|2374.8|2380.5|2374.5|2390.3|2384.3|2377|2371|517
1744279200000|2025-04-10 10:00:00|2380.3|2374.3|2375.5|2369.5|2384.3|2378.3|2375|2369|585
1744282800000|2025-04-10 11:00:00|2375.8|2369.8|2389.3|2383.3|2396|2390|2375.3|2369.3|767
1744286400000|2025-04-10 12:00:00|2389|2383|2386|2380|2391.5|2385.5|2380.5|2374.5|923
1744290000000|2025-04-10 13:00:00|2386.3|2380.3|2380.8|2374.8|2392.8|2386.8|2379|2373|1478
1744293600000|2025-04-10 14:00:00|2381|2375|2387.5|2381.5|2395.5|2389.5|2380.8|2374.8|1218
1744297200000|2025-04-10 15:00:00|2387.3|2381.3|2370.5|2364.5|2388.8|2382.8|2369.5|2363.5|1176
1744300800000|2025-04-10 16:00:00|2370.3|2364.3|2368.3|2362.3|2371.5|2365.5|2355.1|2349.1|596
1744304400000|2025-04-10 17:00:00|2368|2362|2374.8|2359.8|2376|2366.3|2365.8|2358.5|186
1744329600000|2025-04-11 00:00:00|2376.8|2361.8|2381.5|2366.5|2383|2368|2375.3|2360.3|169
1744333200000|2025-04-11 01:00:00|2380.8|2365.8|2373|2358|2382|2367|2370.8|2355.8|144
1744336800000|2025-04-11 02:00:00|2372.5|2357.5|2365.5|2350.5|2372.5|2357.5|2362.8|2347.8|123
1744340400000|2025-04-11 03:00:00|2366|2351|2371.3|2356.3|2375|2360|2365.8|2350.8|133
1744344000000|2025-04-11 04:00:00|2370.8|2355.8|2374.5|2359.5|2375|2360|2369.3|2354.3|65
1744347600000|2025-04-11 05:00:00|2374|2359|2381|2366|2382.8|2367.8|2373.3|2358.3|111
1744351200000|2025-04-11 06:00:00|2381.5|2366.5|2386.3|2380.3|2393.3|2381.8|2377.5|2362.5|268
1744354800000|2025-04-11 07:00:00|2383.3|2377.3|2399.4|2393.4|2402.4|2396.4|2379.5|2373.5|935
1744358400000|2025-04-11 08:00:00|2399.1|2393.1|2403.9|2397.9|2408.1|2402.1|2385.9|2379.9|933
1744362000000|2025-04-11 09:00:00|2403.6|2397.6|2417.5|2411.5|2418.5|2412.5|2402.4|2396.4|517
1744365600000|2025-04-11 10:00:00|2417.3|2411.3|2405.5|2399.5|2418|2412|2404.8|2398.8|500
1744369200000|2025-04-11 11:00:00|2405.8|2399.8|2407.3|2401.3|2414.5|2408.5|2402.5|2396.5|587
1744372800000|2025-04-11 12:00:00|2406.5|2400.5|2403.5|2397.5|2415|2409|2397.5|2391.5|732
1744376400000|2025-04-11 13:00:00|2403.8|2397.8|2401|2395|2411.5|2405.5|2400.8|2394.8|1162
1744380000000|2025-04-11 14:00:00|2400.8|2394.8|2393.5|2387.5|2406.8|2400.8|2393.5|2387.5|1019
1744383600000|2025-04-11 15:00:00|2393.3|2387.3|2402.5|2396.5|2404.5|2398.5|2393.3|2387.3|704
1744387200000|2025-04-11 16:00:00|2402.3|2396.3|2402|2396|2406.5|2400.5|2400.3|2394.3|277
1744390800000|2025-04-11 17:00:00|2402.3|2396.3|2406.3|2391.3|2408|2399.5|2401|2391.3|173
1744588800000|2025-04-14 00:00:00|2419.4|2413.4|2414.5|2407|2423.3|2417.3|2412.5|2406.5|201
1744592400000|2025-04-14 01:00:00|2414|2406.5|2411|2405|2418.5|2412.5|2408.5|2402.5|275
1744596000000|2025-04-14 02:00:00|2410.8|2404.8|2404|2398|2413.5|2407.5|2404|2398|191
1744599600000|2025-04-14 03:00:00|2403.8|2397.8|2411.8|2405.8|2413.5|2407.5|2403.5|2397.5|179
1744603200000|2025-04-14 04:00:00|2412|2406|2412.8|2406.8|2414.3|2408.3|2411.3|2405.3|33
1744606800000|2025-04-14 05:00:00|2413.3|2407.3|2410.5|2404.5|2415.3|2409.3|2410|2402.5|422
1744610400000|2025-04-14 06:00:00|2410.3|2404.3|2402.3|2396.3|2415.8|2409.8|2400|2394|426
1744614000000|2025-04-14 07:00:00|2402|2396|2404.3|2398.3|2406.8|2400.8|2393.5|2387.5|731
1744617600000|2025-04-14 08:00:00|2404.5|2398.5|2401.3|2395.3|2406|2400|2397.8|2391.8|433
1744621200000|2025-04-14 09:00:00|2401|2395|2397|2391|2402.8|2396.8|2394.3|2388.3|363
1744624800000|2025-04-14 10:00:00|2397.3|2391.3|2394.8|2388.8|2398|2392|2391.3|2385.3|357
1744628400000|2025-04-14 11:00:00|2395.3|2389.3|2398|2392|2404.3|2398.3|2392.8|2386.8|494
1744632000000|2025-04-14 12:00:00|2398.5|2392.5|2397|2391|2400.6|2394.6|2395.8|2389.8|516
1744635600000|2025-04-14 13:00:00|2397.3|2391.3|2389.3|2383.3|2397.3|2391.3|2384.8|2378.8|858
1744639200000|2025-04-14 14:00:00|2389.5|2383.5|2386.8|2380.8|2393.3|2387.3|2386.8|2380.8|700
1744642800000|2025-04-14 15:00:00|2387|2381|2381.5|2375.5|2387.3|2381.3|2375.5|2369.5|582
1744646400000|2025-04-14 16:00:00|2382.5|2376.5|2388.6|2382.6|2390.8|2384.8|2382.5|2376.5|281
1744650000000|2025-04-14 17:00:00|2388.9|2382.9|2386.8|2371.8|2391.1|2385.1|2382.5|2371.8|212
1744675200000|2025-04-15 00:00:00|2384.3|2378.3|2390|2382.5|2391.8|2385.8|2384.1|2378.1|123
1744678800000|2025-04-15 01:00:00|2389.8|2382.3|2386|2380|2390.8|2383.8|2384|2378|253
1744682400000|2025-04-15 02:00:00|2386.3|2380.3|2382.3|2376.3|2388|2382|2379.5|2373.5|292
1744686000000|2025-04-15 03:00:00|2382|2376|2380|2374|2383.3|2377.3|2377.3|2371.3|223
1744689600000|2025-04-15 04:00:00|2379.8|2373.8|2382.3|2376.3|2383.3|2377.3|2378.8|2372.8|51
1744693200000|2025-04-15 05:00:00|2382|2376|2379.8|2373.8|2383.5|2377|2377.8|2371.8|118
1744696800000|2025-04-15 06:00:00|2379.5|2373.5|2381.3|2375.3|2390.5|2384.5|2376.8|2370.8|558
1744700400000|2025-04-15 07:00:00|2381.8|2375.8|2395|2389|2396.3|2390.3|2381.5|2375.5|483
1744704000000|2025-04-15 08:00:00|2394.8|2388.8|2387.3|2381.3|2395|2389|2383.8|2377.8|445
1744707600000|2025-04-15 09:00:00|2387|2381|2389.3|2383.3|2390.3|2384.3|2384.5|2378.5|225
1744711200000|2025-04-15 10:00:00|2389.5|2383.5|2387.8|2381.8|2392.3|2386.3|2385.5|2379.5|253
1744714800000|2025-04-15 11:00:00|2387.5|2381.5|2378.5|2372.5|2388|2382|2377|2371|491
1744718400000|2025-04-15 12:00:00|2378.8|2372.8|2378.8|2372.8|2382.3|2376.3|2372.5|2366.5|643
1744722000000|2025-04-15 13:00:00|2378.5|2372.5|2388.5|2382.5|2391|2385|2375.3|2369.3|801
1744725600000|2025-04-15 14:00:00|2388.3|2382.3|2392.3|2386.3|2395.3|2389.3|2385.8|2379.8|1001
1744729200000|2025-04-15 15:00:00|2392|2386|2377.8|2371.8|2392.8|2386.8|2374.5|2368.5|709
1744732800000|2025-04-15 16:00:00|2378|2372|2374.3|2368.3|2378.5|2372.5|2372.5|2366.5|167
1744736400000|2025-04-15 17:00:00|2374.5|2368.5|2380.5|2365.5|2380.5|2371.3|2373.8|2365|68
1744761600000|2025-04-16 00:00:00|2376.5|2370.5|2375|2367.5|2376.9|2370.9|2372.1|2366.1|140
1744765200000|2025-04-16 01:00:00|2374.8|2367.3|2375.8|2369.8|2378.5|2372.5|2373|2365.8|482
1744768800000|2025-04-16 02:00:00|2376|2370|2371.8|2365.8|2377.5|2371.5|2370.8|2364.8|341
1744772400000|2025-04-16 03:00:00|2371.3|2365.3|2370|2364|2372|2366|2367|2360.5|170
1744776000000|2025-04-16 04:00:00|2370.3|2364.3|2368.8|2362.8|2370.5|2364.5|2367|2361|96
1744779600000|2025-04-16 05:00:00|2369|2363|2362.3|2356.3|2369.8|2363.8|2360.3|2354.3|313
1744783200000|2025-04-16 06:00:00|2362|2356|2365|2359|2371.5|2365.5|2358|2352|548
1744786800000|2025-04-16 07:00:00|2365.3|2359.3|2360.3|2354.3|2369|2363|2357.8|2351.8|572
1744790400000|2025-04-16 08:00:00|2360|2354|2362.5|2356.5|2379.3|2373.3|2356|2350|858
1744794000000|2025-04-16 09:00:00|2362.8|2356.8|2369.8|2363.8|2373.8|2367.8|2362.8|2356.8|662
1744797600000|2025-04-16 10:00:00|2370|2364|2372.8|2366.8|2375.3|2369.3|2369.5|2363.5|429
1744801200000|2025-04-16 11:00:00|2373|2367|2369.5|2363.5|2377.4|2371.4|2367.8|2361.8|533
1744804800000|2025-04-16 12:00:00|2369.8|2363.8|2367.3|2361.3|2373.8|2367.8|2360.3|2354.3|500
1744808400000|2025-04-16 13:00:00|2367.5|2361.5|2374.5|2368.5|2378.3|2372.3|2364.8|2358.8|782
1744812000000|2025-04-16 14:00:00|2374.8|2368.8|2387|2381|2390.8|2384.8|2373.3|2367.3|787
1744815600000|2025-04-16 15:00:00|2387.3|2381.3|2388.5|2382.5|2388.5|2382.5|2379.8|2373.8|600
1744819200000|2025-04-16 16:00:00|2388.3|2382.3|2389.8|2383.8|2390.5|2384.5|2381.5|2375.5|259
1744822800000|2025-04-16 17:00:00|2389.5|2383.5|2394.5|2379.5|2395.5|2385.3|2389.5|2378.8|195
1744848000000|2025-04-17 00:00:00|2391.3|2385.3|2393|2385.5|2394|2388|2384.3|2378.3|120
1744851600000|2025-04-17 01:00:00|2392.8|2385.3|2391.5|2385.5|2392.8|2386.5|2386|2380|339
1744855200000|2025-04-17 02:00:00|2391.3|2385.3|2393.8|2387.8|2398.3|2392.3|2391|2385|215
1744858800000|2025-04-17 03:00:00|2394|2388|2396.5|2390.5|2398.3|2391.8|2394|2388|99
1744862400000|2025-04-17 04:00:00|2396.3|2390.3|2395.8|2389.8|2396.5|2390.5|2394.8|2388.8|50
1744866000000|2025-04-17 05:00:00|2396|2390|2395.5|2389.5|2399|2392.5|2393.8|2387.8|187
1744869600000|2025-04-17 06:00:00|2395.3|2389.3|2382|2376|2395.5|2389.5|2379.5|2373.5|615
1744873200000|2025-04-17 07:00:00|2381.5|2375.5|2388.8|2382.8|2390.8|2384.8|2378.5|2372.5|409
1744876800000|2025-04-17 08:00:00|2388.3|2382.3|2386.5|2380.5|2390.8|2384.8|2384.1|2378.1|317
1744880400000|2025-04-17 09:00:00|2386.3|2380.3|2382|2376|2387.3|2381.3|2382|2376|226
1744884000000|2025-04-17 10:00:00|2381.8|2375.8|2376.3|2370.3|2383.5|2377.5|2374.5|2368.5|382
1744887600000|2025-04-17 11:00:00|2376.5|2370.5|2370.4|2364.4|2379.3|2373.3|2368|2362|475
1744891200000|2025-04-17 12:00:00|2370.1|2364.1|2383.3|2377.3|2383.5|2377.5|2366.8|2360.8|611
1744894800000|2025-04-17 13:00:00|2383.5|2377.5|2380.5|2374.5|2386.8|2380.8|2377.8|2371.8|871
1744898400000|2025-04-17 14:00:00|2380.3|2374.3|2369.8|2363.8|2380.3|2374.3|2369|2363|675
1744902000000|2025-04-17 15:00:00|2370|2364|2374.5|2368.5|2375.5|2369.5|2366.5|2360.5|724
1744905600000|2025-04-17 16:00:00|2374.8|2368.8|2382.8|2376.8|2385.3|2379.3|2374.8|2368.8|387
1744909200000|2025-04-17 17:00:00|2382.5|2376.5|2391|2376|2392.3|2381.5|2382.3|2376|163
1745193600000|2025-04-21 00:00:00|2391.3|2376.3|2391.3|2376.3|2391.3|2376.3|2391.3|2376.3|1
1745280000000|2025-04-22 00:00:00|2388.8|2382.8|2395.5|2388|2395.8|2389.8|2384.8|2378.8|112
1745283600000|2025-04-22 01:00:00|2396|2388.5|2390|2384|2404.8|2398.8|2388.5|2382.5|700
1745287200000|2025-04-22 02:00:00|2389.8|2383.8|2382.5|2376.5|2391.3|2385.3|2382|2376|296
1745290800000|2025-04-22 03:00:00|2382.3|2376.3|2388.5|2382.5|2390|2384|2380.5|2374.5|188
1745294400000|2025-04-22 04:00:00|2388.3|2382.3|2390.3|2384.3|2390.3|2384.3|2387|2381|75
1745298000000|2025-04-22 05:00:00|2390.5|2384.5|2391.8|2385.8|2395.3|2389|2390.3|2384.3|413
1745301600000|2025-04-22 06:00:00|2391.5|2385.5|2388.3|2382.3|2391.8|2385.8|2384.5|2378.5|399
1745305200000|2025-04-22 07:00:00|2387.8|2381.8|2378|2372|2388.3|2382.3|2374.8|2368.8|494
1745308800000|2025-04-22 08:00:00|2377.8|2371.8|2379.3|2373.3|2383|2377|2376|2370|355
1745312400000|2025-04-22 09:00:00|2379.5|2373.5|2386.5|2380.5|2388.8|2382.8|2379.5|2373.5|330
1745316000000|2025-04-22 10:00:00|2386.8|2380.8|2388.5|2382.5|2389.8|2383.8|2384.8|2378.8|252
1745319600000|2025-04-22 11:00:00|2388.8|2382.8|2392.3|2386.3|2394|2388|2385.8|2379.8|302
1745323200000|2025-04-22 12:00:00|2392|2386|2394|2388|2397.5|2391.5|2387|2381|645
1745326800000|2025-04-22 13:00:00|2394.3|2388.3|2395.3|2389.3|2400.5|2394.5|2391.8|2385.8|622
1745330400000|2025-04-22 14:00:00|2395|2389|2395.3|2389.3|2403.8|2397.8|2392.8|2386.8|468
1745334000000|2025-04-22 15:00:00|2395.5|2389.5|2393|2387|2396.3|2390.3|2381.3|2375.3|716
1745337600000|2025-04-22 16:00:00|2393.3|2387.3|2397|2391|2397.5|2391.5|2392.3|2386.3|381
1745341200000|2025-04-22 17:00:00|2396.8|2390.8|2398.8|2383.8|2399.3|2393.3|2392.8|2383|178
1745366400000|2025-04-23 00:00:00|2401|2395|2409.8|2402.3|2410.3|2404.3|2400.1|2394.1|302
1745370000000|2025-04-23 01:00:00|2409.3|2401.8|2413.5|2407.5|2417|2411|2407.3|2399.8|626
1745373600000|2025-04-23 02:00:00|2413.3|2407.3|2405|2399|2413.5|2407.5|2404.3|2398.3|366
1745377200000|2025-04-23 03:00:00|2404.8|2398.8|2410.8|2404.8|2412|2406|2402|2396|218
1745380800000|2025-04-23 04:00:00|2411|2405|2406.8|2400.8|2411.3|2405.3|2404.3|2398.3|128
1745384400000|2025-04-23 05:00:00|2407|2401|2412.8|2406.8|2413.5|2407.5|2406.8|2400.8|404
1745388000000|2025-04-23 06:00:00|2413.3|2407.3|2415|2409|2418.3|2412.3|2407.5|2401.5|931
1745391600000|2025-04-23 07:00:00|2414.8|2408.8|2411.8|2405.8|2417.5|2411.5|2407.8|2401.8|429
1745395200000|2025-04-23 08:00:00|2412.3|2406.3|2418.3|2412.3|2419|2413|2409|2403|324
1745398800000|2025-04-23 09:00:00|2418|2412|2420.3|2414.3|2423|2417|2417.8|2411.8|378
1745402400000|2025-04-23 10:00:00|2420|2414|2420|2414|2422.3|2416.3|2415.8|2409.8|243
1745406000000|2025-04-23 11:00:00|2419.8|2413.8|2424|2418|2426|2420|2416.8|2410.8|366
1745409600000|2025-04-23 12:00:00|2424.3|2418.3|2425|2419|2427.3|2421.3|2418.3|2412.3|434
1745413200000|2025-04-23 13:00:00|2424.8|2418.8|2442.3|2436.3|2444.3|2438.3|2424.5|2418.5|1314
1745416800000|2025-04-23 14:00:00|2442.5|2436.5|2445.8|2439.8|2453.6|2447.6|2436.3|2430.3|1320
1745420400000|2025-04-23 15:00:00|2446|2440|2431.5|2425.5|2447.3|2441.3|2430|2424|1045
1745424000000|2025-04-23 16:00:00|2431.3|2425.3|2439.5|2433.5|2440.8|2434.8|2430.8|2424.8|474
1745427600000|2025-04-23 17:00:00|2439.8|2433.8|2448.8|2433.8|2449.3|2439|2438|2432|203
1745452800000|2025-04-24 00:00:00|2443.3|2437.3|2444.5|2437|2447.3|2441.3|2441.8|2435.8|147
1745456400000|2025-04-24 01:00:00|2444.3|2436.8|2444.3|2438.3|2446.8|2440.1|2438|2432|558
1745460000000|2025-04-24 02:00:00|2444.5|2438.5|2446.3|2440.3|2447.3|2441.3|2443|2437|325
1745463600000|2025-04-24 03:00:00|2446|2440|2440.8|2434.8|2446.3|2440.3|2438.8|2432.8|282
1745467200000|2025-04-24 04:00:00|2441|2435|2442.5|2436.5|2443.5|2437.5|2439.8|2433.8|105
1745470800000|2025-04-24 05:00:00|2443|2437|2440.3|2434.3|2443.5|2437.5|2438|2432|282
1745474400000|2025-04-24 06:00:00|2440.5|2434.5|2446.3|2440.3|2451|2445|2440|2434|529
1745478000000|2025-04-24 07:00:00|2446|2440|2444.3|2438.3|2451.4|2445.4|2439|2433|613
1745481600000|2025-04-24 08:00:00|2444|2438|2442.3|2436.3|2448.5|2442.5|2438|2432|606
1745485200000|2025-04-24 09:00:00|2442|2436|2444.5|2438.5|2445.8|2439.8|2435.8|2429.8|434
1745488800000|2025-04-24 10:00:00|2444.8|2438.8|2438.8|2432.8|2447.8|2441.8|2435|2429|361
1745492400000|2025-04-24 11:00:00|2439|2433|2443|2437|2443.5|2437.5|2437.5|2431.5|382
1745496000000|2025-04-24 12:00:00|2443.3|2437.3|2438.8|2432.8|2445.5|2439.5|2438.3|2432.3|347
1745499600000|2025-04-24 13:00:00|2438.5|2432.5|2437.5|2431.5|2439.5|2433.5|2431.8|2425.8|568
1745503200000|2025-04-24 14:00:00|2437.8|2431.8|2449.3|2443.3|2450.1|2444.1|2431.8|2425.8|562
1745506800000|2025-04-24 15:00:00|2449|2443|2448.3|2442.3|2454|2448|2445.8|2439.8|625
1745510400000|2025-04-24 16:00:00|2448.5|2442.5|2459.3|2453.3|2459.5|2453.5|2448.5|2442.5|250
1745514000000|2025-04-24 17:00:00|2459|2453|2466|2451|2467.8|2458.1|2458.8|2451|241
1745539200000|2025-04-25 00:00:00|2460.5|2454.5|2457|2449.5|2462.8|2456.8|2455.8|2449.5|229
1745542800000|2025-04-25 01:00:00|2457.3|2449.8|2461.3|2455.3|2464.8|2458.8|2456.8|2449.8|482
1745546400000|2025-04-25 02:00:00|2461.5|2455.5|2463.5|2457.5|2466.8|2460.8|2460.5|2454.5|439
1745550000000|2025-04-25 03:00:00|2463.8|2457.8|2467.8|2461.8|2469.8|2463.8|2463.3|2457.3|243
1745553600000|2025-04-25 04:00:00|2467.5|2461.5|2468|2462|2470|2464|2467.3|2461.3|91
1745557200000|2025-04-25 05:00:00|2468.3|2462.3|2462.8|2456.8|2469.5|2463.5|2460.5|2454.5|397
1745560800000|2025-04-25 06:00:00|2462.5|2456.5|2470.5|2464.5|2470.5|2464.5|2460|2454|715
1745564400000|2025-04-25 07:00:00|2470.8|2464.8|2450.5|2444.5|2471.3|2465.3|2450.5|2444.5|744
1745568000000|2025-04-25 08:00:00|2450.3|2444.3|2448.5|2442.5|2457|2451|2440.3|2434.3|627
1745571600000|2025-04-25 09:00:00|2448.8|2442.8|2448.3|2442.3|2454.3|2448.3|2446.8|2440.8|352
1745575200000|2025-04-25 10:00:00|2448.8|2442.8|2456.5|2450.5|2459.3|2453.3|2447.8|2441.8|544
1745578800000|2025-04-25 11:00:00|2456.8|2450.8|2447|2441|2460|2454|2444.3|2438.3|411
1745582400000|2025-04-25 12:00:00|2446.8|2440.8|2447.8|2441.8|2449.8|2443.8|2443.3|2437.3|458
1745586000000|2025-04-25 13:00:00|2447.5|2441.5|2451.5|2445.5|2454.8|2448.8|2441.5|2435.5|983
1745589600000|2025-04-25 14:00:00|2451.8|2445.8|2443.8|2437.8|2454.3|2448.3|2440.5|2434.5|763
1745593200000|2025-04-25 15:00:00|2443.5|2437.5|2439.5|2433.5|2443.5|2437.5|2430.3|2424.3|725
1745596800000|2025-04-25 16:00:00|2439.3|2433.3|2438.5|2432.5|2442.8|2436.8|2437.8|2431.8|208
1745600400000|2025-04-25 17:00:00|2438.8|2432.8|2444|2429|2444|2436.3|2438|2428.5|122
1745798400000|2025-04-28 00:00:00|2437.5|2431.5|2439.5|2432|2441.3|2435.3|2435.8|2429.8|134
1745802000000|2025-04-28 01:00:00|2439.3|2431.8|2428|2422|2439.3|2432.5|2426.8|2420.8|561
1745805600000|2025-04-28 02:00:00|2427.8|2421.8|2427.3|2421.3|2428.3|2422.3|2426.3|2420.3|423
1745809200000|2025-04-28 03:00:00|2427.5|2421.5|2436|2430|2436|2430|2427.3|2421.3|280
1745812800000|2025-04-28 04:00:00|2436.3|2430.3|2434.5|2428.5|2436.8|2430.8|2433.5|2427.5|82
1745816400000|2025-04-28 05:00:00|2434.8|2428.8|2435.8|2429.8|2438.5|2432.5|2431.8|2425.8|287
1745820000000|2025-04-28 06:00:00|2436|2430|2432.8|2426.8|2438.5|2432.5|2431.8|2425.8|465
1745823600000|2025-04-28 07:00:00|2433.5|2427.5|2433.8|2427.8|2435.5|2429.5|2428.3|2422.3|517
1745827200000|2025-04-28 08:00:00|2433.5|2427.5|2428.5|2422.5|2435|2429|2428.3|2422.3|400
1745830800000|2025-04-28 09:00:00|2428.3|2422.3|2430.8|2424.8|2434.5|2428.5|2428.3|2422.3|243
1745834400000|2025-04-28 10:00:00|2431|2425|2439.8|2433.8|2441.8|2435.8|2430|2424|317
1745838000000|2025-04-28 11:00:00|2440|2434|2435.8|2429.8|2444.5|2438.5|2434.3|2428.3|482
1745841600000|2025-04-28 12:00:00|2436|2430|2435.3|2429.3|2437.8|2431.8|2433.3|2427.3|335
1745845200000|2025-04-28 13:00:00|2435|2429|2432.3|2426.3|2441|2435|2431.8|2425.8|768
1745848800000|2025-04-28 14:00:00|2432|2426|2439.8|2433.8|2445.8|2439.8|2430.8|2424.8|638
1745852400000|2025-04-28 15:00:00|2439.5|2433.5|2436|2430|2443.3|2437.3|2434.8|2428.8|541
1745856000000|2025-04-28 16:00:00|2436.3|2430.3|2440.5|2434.5|2440.8|2434.8|2434.8|2428.8|146
1745859600000|2025-04-28 17:00:00|2440.3|2434.3|2442.3|2427.3|2444|2434.5|2435|2427|105
1745884800000|2025-04-29 00:00:00|2438.3|2432.3|2438|2430.5|2440.1|2434.1|2437|2430.5|133
1745888400000|2025-04-29 01:00:00|2438.3|2430.8|2439.3|2433.3|2439.5|2433.5|2434|2428|607
1745892000000|2025-04-29 02:00:00|2439.5|2433.5|2435.5|2429.5|2443.5|2437.5|2435.3|2429.3|448
1745895600000|2025-04-29 03:00:00|2435.3|2429.3|2435.3|2429.3|2436.8|2430.8|2431.8|2425.8|417
1745899200000|2025-04-29 04:00:00|2435|2429|2434.5|2428.5|2437.5|2431.5|2434.5|2428.5|200
1745902800000|2025-04-29 05:00:00|2434.3|2428.3|2435.3|2429.3|2437.8|2431.8|2431.8|2425.5|198
1745906400000|2025-04-29 06:00:00|2435.5|2429.5|2442.5|2436.5|2442.5|2436.5|2433|2427|329
1745910000000|2025-04-29 07:00:00|2442.3|2436.3|2461|2455|2463.6|2457.6|2442.3|2436.3|550
1745913600000|2025-04-29 08:00:00|2460.8|2454.8|2464.8|2458.8|2468|2462|2459.5|2453.5|448
1745917200000|2025-04-29 09:00:00|2465|2459|2468.3|2462.3|2469.8|2463.8|2464.8|2458.8|275
1745920800000|2025-04-29 10:00:00|2467.8|2461.8|2468.3|2462.3|2472.8|2466.8|2465.3|2459.3|462
1745924400000|2025-04-29 11:00:00|2468|2462|2467|2461|2472|2466|2465.8|2459.8|397
1745928000000|2025-04-29 12:00:00|2466.8|2460.8|2461.5|2455.5|2468|2462|2461.3|2455.3|376
1745931600000|2025-04-29 13:00:00|2461.8|2455.8|2465.3|2459.3|2469|2463|2458|2452|823
1745935200000|2025-04-29 14:00:00|2465.5|2459.5|2464.8|2458.8|2465.5|2459.5|2458.3|2452.3|655
1745938800000|2025-04-29 15:00:00|2465|2459|2466.8|2460.8|2472.5|2466.5|2457|2451|802
1745942400000|2025-04-29 16:00:00|2467|2461|2470.9|2464.9|2471.1|2465.1|2466.5|2460.5|129
1745946000000|2025-04-29 17:00:00|2471.1|2465.1|2477|2462|2477.5|2467.5|2469.3|2461.8|104
1745971200000|2025-04-30 00:00:00|2472.4|2466.4|2469.3|2461.8|2472.4|2466.4|2468|2461.8|197
1745974800000|2025-04-30 01:00:00|2469|2461.5|2460.5|2454.5|2469.5|2462.8|2459.5|2453.5|640
1745978400000|2025-04-30 02:00:00|2460.8|2454.8|2459.5|2453.5|2465.8|2459.8|2458.5|2452.5|477
1745982000000|2025-04-30 03:00:00|2459.8|2453.8|2462.5|2456.5|2463|2457|2459.5|2453.5|315
1745985600000|2025-04-30 04:00:00|2463|2457|2464.3|2458.3|2464.8|2458.8|2462.3|2456.3|70
1745989200000|2025-04-30 05:00:00|2464.5|2458.5|2464.5|2458.5|2466.8|2460.8|2463.3|2457|455
1745992800000|2025-04-30 06:00:00|2464.3|2458.3|2456.8|2450.8|2465.3|2459.3|2455.8|2449.8|531
1745996400000|2025-04-30 07:00:00|2456.5|2450.5|2445.5|2439.5|2460.3|2454.3|2443.3|2437.3|808
1746000000000|2025-04-30 08:00:00|2445.3|2439.3|2441.5|2435.5|2446|2440|2435.8|2429.8|678
1746003600000|2025-04-30 09:00:00|2441.8|2435.8|2439.3|2433.3|2447|2441|2439|2433|330
1746007200000|2025-04-30 10:00:00|2439.5|2433.5|2440.5|2434.5|2441.8|2435.8|2434.8|2428.8|349
1746010800000|2025-04-30 11:00:00|2440.3|2434.3|2430.8|2424.8|2440.8|2434.8|2430.8|2424.8|428
1746014400000|2025-04-30 12:00:00|2431|2425|2426.3|2420.3|2436.4|2430.4|2418|2411|893
1746018000000|2025-04-30 13:00:00|2426|2420|2414|2408|2426|2420|2412.8|2406.8|694
1746021600000|2025-04-30 14:00:00|2414.3|2408.3|2423|2417|2428|2422|2412.3|2406.3|1146
1746025200000|2025-04-30 15:00:00|2423.3|2417.3|2401.5|2395.5|2427|2421|2399.5|2393.5|1167
1746028800000|2025-04-30 16:00:00|2401.3|2395.3|2404|2395|2406.3|2400.3|2399.5|2393.5|257
1746032400000|2025-04-30 17:00:00|2403.5|2394.5|2401|2386|2404.3|2395.3|2397.3|2385.8|111
1746057600000|2025-05-01 00:00:00|2406.3|2388.3|2413.3|2395.3|2415.5|2397.5|2406.3|2388.3|77
1746061200000|2025-05-01 01:00:00|2413.8|2395.8|2412|2394|2414.3|2396.3|2409.5|2391.5|61
1746064800000|2025-05-01 02:00:00|2411.3|2393.3|2407.3|2389.3|2413.3|2395.3|2406.5|2388.5|54
1746068400000|2025-05-01 03:00:00|2407.5|2389.5|2408.8|2390.8|2412.3|2394.3|2407.5|2389.5|71
1746072000000|2025-05-01 04:00:00|2408.5|2390.5|2405.5|2387.5|2408.5|2390.5|2405|2387|33
1746075600000|2025-05-01 05:00:00|2405.8|2387.8|2402.8|2384.8|2407|2389|2402.5|2384.5|44
1746079200000|2025-05-01 06:00:00|2403.5|2385.5|2402.8|2396.8|2411.3|2398.8|2401.8|2385.5|118
1746082800000|2025-05-01 07:00:00|2403.5|2397.5|2417.8|2411.8|2419.8|2413.8|2401|2395|599
1746086400000|2025-05-01 08:00:00|2418|2412|2422|2416|2422.8|2416.8|2414.3|2408.3|364
1746090000000|2025-05-01 09:00:00|2422.3|2416.3|2416.5|2410.5|2425.8|2419.8|2412.8|2406.8|381
1746093600000|2025-05-01 10:00:00|2416.8|2410.8|2422|2416|2423.3|2417.3|2414.8|2408.8|281
1746097200000|2025-05-01 11:00:00|2422.3|2416.3|2409.3|2403.3|2424.5|2418.5|2407.3|2401.3|428
1746100800000|2025-05-01 12:00:00|2409|2403|2414.3|2408.3|2418|2412|2405.8|2399.8|624
1746104400000|2025-05-01 13:00:00|2414|2408|2407.3|2401.3|2414.5|2408.5|2400.8|2394.8|700
1746108000000|2025-05-01 14:00:00|2407.5|2401.5|2411|2405|2416.3|2410.3|2403.3|2397.3|693
1746111600000|2025-05-01 15:00:00|2411.3|2405.3|2415|2409|2420.8|2414.8|2410.8|2404.8|776
1746115200000|2025-05-01 16:00:00|2416|2410|2409.9|2403.9|2417.5|2411.5|2409.9|2403.9|170
1746118800000|2025-05-01 17:00:00|2409.6|2403.6|2417.5|2402.5|2419|2409.4|2408.6|2402.5|121
1746144000000|2025-05-02 00:00:00|2412.3|2406.3|2416.8|2410.8|2416.8|2410.8|2410.3|2404.3|245
1746147600000|2025-05-02 01:00:00|2417|2411|2422.5|2416.5|2423.8|2417.8|2416.8|2410.8|296
1746151200000|2025-05-02 02:00:00|2422.8|2416.8|2423.3|2417.3|2432.3|2426.3|2422.3|2416.3|395
1746154800000|2025-05-02 03:00:00|2423.5|2417.5|2430.5|2424.5|2432.5|2426.5|2423.3|2417.3|199
1746158400000|2025-05-02 04:00:00|2430.3|2424.3|2430.8|2424.8|2431|2425|2426|2420|257
1746162000000|2025-05-02 05:00:00|2430.5|2424.5|2431.5|2425.5|2433.3|2427.3|2430.5|2424.5|168
1746165600000|2025-05-02 06:00:00|2431.3|2425.3|2433.3|2427.3|2440|2434|2429.3|2423.3|401
1746169200000|2025-05-02 07:00:00|2433|2427|2432.8|2426.8|2443|2437|2430.3|2424.3|679
1746172800000|2025-05-02 08:00:00|2433|2427|2435.3|2429.3|2443.3|2437.3|2431.5|2425.5|559
1746176400000|2025-05-02 09:00:00|2435|2429|2439.8|2433.8|2443|2437|2429.8|2423.8|438
1746180000000|2025-05-02 10:00:00|2440|2434|2435|2429|2441.3|2435.3|2433.5|2427.5|366
1746183600000|2025-05-02 11:00:00|2434.8|2428.8|2427.5|2421.5|2438.8|2432.8|2427.5|2421.5|498
1746187200000|2025-05-02 12:00:00|2427.3|2421.3|2438.8|2432.8|2439.5|2433.5|2424|2418|653
1746190800000|2025-05-02 13:00:00|2438.5|2432.5|2449.3|2443.3|2451.5|2445.5|2434.5|2428.5|1007
1746194400000|2025-05-02 14:00:00|2449|2443|2445.3|2439.3|2450.5|2444.5|2438.8|2432.8|1055
1746198000000|2025-05-02 15:00:00|2445|2439|2435.8|2429.8|2445.8|2439.8|2427.8|2421.8|996
1746201600000|2025-05-02 16:00:00|2436|2430|2439.9|2433.9|2443.8|2437.8|2435.8|2429.8|243
1746205200000|2025-05-02 17:00:00|2440.1|2434.1|2442.8|2427.8|2444.5|2436.6|2438.6|2426|205
1746489600000|2025-05-06 00:00:00|2452|2446|2451.3|2443.8|2452|2446|2443|2437|285
1746493200000|2025-05-06 01:00:00|2451.5|2444|2449.8|2443.8|2462.5|2456.5|2436.5|2430.5|1571
1746496800000|2025-05-06 02:00:00|2449.5|2443.5|2446.8|2440.8|2451.8|2445.8|2442.8|2436.8|564
1746500400000|2025-05-06 03:00:00|2447|2441|2452.3|2446.3|2455|2449|2443.8|2437.8|289
1746504000000|2025-05-06 04:00:00|2452|2446|2448|2442|2452.3|2446.3|2446.8|2440.8|119
1746507600000|2025-05-06 05:00:00|2447.8|2441.8|2442.8|2436.8|2451.5|2445.5|2442|2436|422
1746511200000|2025-05-06 06:00:00|2443|2437|2437.8|2431.8|2448.5|2442.5|2436.5|2430.5|741
1746514800000|2025-05-06 07:00:00|2437.5|2431.5|2433.5|2427.5|2445.5|2439.5|2430.5|2424.5|702
1746518400000|2025-05-06 08:00:00|2433.8|2427.8|2424.8|2418.8|2433.8|2427.8|2424.3|2418.3|576
1746522000000|2025-05-06 09:00:00|2424.5|2418.5|2422.8|2416.8|2425.5|2419.5|2417.5|2411.5|476
1746525600000|2025-05-06 10:00:00|2422.5|2416.5|2426.5|2420.5|2426.5|2420.5|2419.8|2413.8|302
1746529200000|2025-05-06 11:00:00|2426.8|2420.8|2426.5|2420.5|2431|2425|2421.8|2415.8|400
1746532800000|2025-05-06 12:00:00|2426.3|2420.3|2426.3|2420.3|2430.3|2424.3|2424.3|2418.3|394
1746536400000|2025-05-06 13:00:00|2425.8|2419.8|2426|2420|2432.8|2426.8|2423.5|2417.5|877
1746540000000|2025-05-06 14:00:00|2426.3|2420.3|2429.3|2423.3|2439.3|2433.3|2426.3|2420.3|711
1746543600000|2025-05-06 15:00:00|2429|2423|2427|2421|2432|2426|2425.3|2419.3|431
1746547200000|2025-05-06 16:00:00|2427.3|2421.3|2427.6|2421.6|2433.5|2427.5|2427|2421|367
1746550800000|2025-05-06 17:00:00|2427.4|2421.4|2434.8|2419.8|2435.5|2423.1|2427.4|2417.3|71
1746576000000|2025-05-07 00:00:00|2432|2426|2441.3|2433.8|2441.5|2435.5|2432|2426|467
1746579600000|2025-05-07 01:00:00|2441.5|2434|2420.8|2414.8|2447.3|2441.3|2419.3|2413.3|1462
1746583200000|2025-05-07 02:00:00|2420.5|2414.5|2414.5|2408.5|2420.5|2414.5|2408.3|2402.3|957
1746586800000|2025-05-07 03:00:00|2414.8|2408.8|2408|2402|2414.8|2408.8|2405.8|2399.8|452
1746590400000|2025-05-07 04:00:00|2407.8|2401.8|2408.5|2402.5|2412.3|2406.3|2406.5|2400.5|150
1746594000000|2025-05-07 05:00:00|2408.3|2402.3|2402.5|2396.5|2411.5|2405|2401.5|2395.5|411
1746597600000|2025-05-07 06:00:00|2402.3|2396.3|2401.3|2395.3|2405|2399|2397|2391|551
1746601200000|2025-05-07 07:00:00|2401|2395|2403.5|2397.5|2405.5|2399.5|2393|2387|672
1746604800000|2025-05-07 08:00:00|2403.8|2397.8|2399.5|2393.5|2406.3|2400.3|2398.8|2392.8|506
1746608400000|2025-05-07 09:00:00|2399.3|2393.3|2400.5|2394.5|2402|2396|2396|2390|391
1746612000000|2025-05-07 10:00:00|2400.8|2394.8|2397|2391|2404|2398|2396.5|2390.5|521
1746615600000|2025-05-07 11:00:00|2396.8|2390.8|2396|2390|2398.5|2392.5|2393.8|2387.8|402
1746619200000|2025-05-07 12:00:00|2396.3|2390.3|2389|2383|2397.8|2391.8|2388|2382|446
1746622800000|2025-05-07 13:00:00|2388.8|2382.8|2388.3|2382.3|2392|2386|2380.5|2374.5|776
1746626400000|2025-05-07 14:00:00|2388.5|2382.5|2389.3|2383.3|2391.5|2385.5|2385.8|2379.8|525
1746630000000|2025-05-07 15:00:00|2389.5|2383.5|2389.8|2383.8|2392|2386|2384|2378|577
1746633600000|2025-05-07 16:00:00|2389.5|2383.5|2384.6|2378.6|2389.8|2383.8|2384.6|2378.6|193
1746637200000|2025-05-07 17:00:00|2384.9|2378.9|2387|2372|2387.5|2379.6|2381.9|2372|158
1746662400000|2025-05-08 00:00:00|2382.3|2376.3|2382.8|2375.3|2383|2377|2381|2375|230
1746666000000|2025-05-08 01:00:00|2382.5|2375|2393.8|2387.8|2394.8|2388.8|2381.8|2374.3|1107
1746669600000|2025-05-08 02:00:00|2394|2388|2399.3|2393.3|2400|2394|2390.3|2384.3|950
1746673200000|2025-05-08 03:00:00|2399.5|2393.5|2396.8|2390.8|2400.8|2394.8|2396.5|2390.5|458
1746676800000|2025-05-08 04:00:00|2396.5|2390.5|2398.5|2392.5|2400.3|2394.3|2395.8|2389.8|118
1746680400000|2025-05-08 05:00:00|2398.8|2392.8|2393|2387|2401.3|2395.3|2386|2380|603
1746684000000|2025-05-08 06:00:00|2392.8|2386.8|2384.5|2378.5|2394|2388|2380.3|2374.3|928
1746687600000|2025-05-08 07:00:00|2384.3|2378.3|2392.3|2386.3|2399.3|2393.3|2381.5|2375.5|601
1746691200000|2025-05-08 08:00:00|2392.5|2386.5|2391|2385|2395|2389|2388.5|2382.5|433
1746694800000|2025-05-08 09:00:00|2390.8|2384.8|2388.8|2382.8|2394|2388|2386.8|2380.8|405
1746698400000|2025-05-08 10:00:00|2388.5|2382.5|2394.3|2388.3|2397.3|2391.3|2387.3|2381.3|343
1746702000000|2025-05-08 11:00:00|2394.5|2388.5|2392.3|2386.3|2399.5|2393.5|2390.8|2384.8|433
1746705600000|2025-05-08 12:00:00|2392.5|2386.5|2397|2391|2400.8|2394.8|2392.5|2386.5|477
1746709200000|2025-05-08 13:00:00|2396.8|2390.8|2412.3|2406.3|2417.3|2411.3|2394.8|2388.8|974
1746712800000|2025-05-08 14:00:00|2412|2406|2402.5|2396.5|2414.8|2408.8|2402|2396|847
1746716400000|2025-05-08 15:00:00|2402.3|2396.3|2415.5|2409.5|2418.3|2412.3|2400.3|2394.3|1205
1746720000000|2025-05-08 16:00:00|2415.8|2409.8|2410.9|2404.9|2415.8|2409.8|2406.8|2400.8|559
1746723600000|2025-05-08 17:00:00|2410.6|2404.6|2415.3|2400.3|2416|2406.6|2409.6|2399.5|131
1746748800000|2025-05-09 00:00:00|2413.3|2407.3|2422.3|2414.8|2422.8|2416|2412.3|2406.3|264
1746752400000|2025-05-09 01:00:00|2422.5|2415|2408.8|2402.8|2422.5|2415.3|2406.8|2400.8|892
1746756000000|2025-05-09 02:00:00|2408.5|2402.5|2410.3|2404.3|2414.8|2408.8|2406.5|2400.5|647
1746759600000|2025-05-09 03:00:00|2410|2404|2417|2411|2419.3|2413.3|2408.5|2402.5|394
1746763200000|2025-05-09 04:00:00|2417.3|2411.3|2414.5|2408.5|2418.3|2412.3|2412.5|2406.5|172
1746766800000|2025-05-09 05:00:00|2414.3|2408.3|2417.8|2411.8|2418.5|2412.5|2411|2405|382
1746770400000|2025-05-09 06:00:00|2418|2412|2413.8|2407.8|2418.5|2412.5|2409.5|2403.5|675
1746774000000|2025-05-09 07:00:00|2413.3|2407.3|2432|2426|2441.8|2435.8|2410.5|2404.5|1192
1746777600000|2025-05-09 08:00:00|2432.3|2426.3|2426|2420|2433.5|2427.5|2420|2414|505
1746781200000|2025-05-09 09:00:00|2426.3|2420.3|2429.8|2423.8|2433|2427|2424.5|2418.5|252
1746784800000|2025-05-09 10:00:00|2429.5|2423.5|2429|2423|2433.3|2427.3|2425.8|2419.8|287
1746788400000|2025-05-09 11:00:00|2428.8|2422.8|2415.3|2409.3|2429|2423|2414|2408|712
1746792000000|2025-05-09 12:00:00|2415.5|2409.5|2412.8|2406.8|2416.8|2410.8|2404|2398|571
1746795600000|2025-05-09 13:00:00|2413|2407|2422.5|2416.5|2423.3|2417.3|2404.5|2398.5|845
1746799200000|2025-05-09 14:00:00|2422.8|2416.8|2409.8|2403.8|2423|2417|2407.8|2401.8|655
1746802800000|2025-05-09 15:00:00|2410|2404|2420.8|2414.8|2424.5|2418.5|2409.3|2403.3|662
1746806400000|2025-05-09 16:00:00|2421|2415|2418.6|2412.6|2421|2415|2412.3|2406.3|403
1746810000000|2025-05-09 17:00:00|2418.9|2412.9|2426.8|2411.8|2427.8|2418.4|2417.1|2411.1|131
1747008000000|2025-05-12 00:00:00|2434.3|2428.3|2435|2427.5|2437.3|2431.3|2429.8|2423.8|282
1747011600000|2025-05-12 01:00:00|2434.8|2427.3|2432.5|2426.5|2439.3|2433.3|2423.8|2417.8|914
1747015200000|2025-05-12 02:00:00|2432.8|2426.8|2431.3|2425.3|2439.3|2433.3|2429|2423|734
1747018800000|2025-05-12 03:00:00|2431.5|2425.5|2436|2430|2437.3|2430.8|2431.3|2425.3|518
1747022400000|2025-05-12 04:00:00|2435.5|2429.5|2436|2430|2438.8|2432.8|2435|2429|149
1747026000000|2025-05-12 05:00:00|2436.3|2430.3|2446.5|2440.5|2447.5|2441.5|2434|2428|383
1747029600000|2025-05-12 06:00:00|2446.3|2440.3|2452|2446|2453|2447|2445.5|2439.5|691
1747033200000|2025-05-12 07:00:00|2451.8|2445.8|2469.3|2463.3|2477.8|2471.8|2451.8|2445.8|1654
1747036800000|2025-05-12 08:00:00|2469.5|2463.5|2469|2463|2471.5|2465.5|2461|2455|974
1747040400000|2025-05-12 09:00:00|2468.8|2462.8|2476|2470|2477.8|2471.8|2468|2462|552
1747044000000|2025-05-12 10:00:00|2475.5|2469.5|2483.3|2477.3|2485.8|2479.8|2475|2469|462
1747047600000|2025-05-12 11:00:00|2483.5|2477.5|2482.3|2476.3|2492|2486|2480.3|2474.3|543
1747051200000|2025-05-12 12:00:00|2482|2476|2490.5|2484.5|2494.3|2488.3|2481.8|2475.8|680
1747054800000|2025-05-12 13:00:00|2490.3|2484.3|2486.3|2480.3|2497|2491|2483.8|2477.8|1330
1747058400000|2025-05-12 14:00:00|2485.8|2479.8|2477.8|2471.8|2486.8|2480.8|2471.3|2465.3|880
1747062000000|2025-05-12 15:00:00|2477.5|2471.5|2482|2476|2485|2479|2476|2470|717
1747065600000|2025-05-12 16:00:00|2481.8|2475.8|2474.4|2468.4|2481.8|2475.8|2473.3|2467.3|228
1747069200000|2025-05-12 17:00:00|2474.1|2468.1|2479.5|2464.5|2479.8|2470.6|2470.6|2463.3|184
1747094400000|2025-05-13 00:00:00|2474.3|2468.3|2475.5|2468|2477.5|2471.5|2471.5|2465.5|226
1747098000000|2025-05-13 01:00:00|2475.3|2467.8|2477|2471|2479|2473|2472.5|2465.8|848
1747101600000|2025-05-13 02:00:00|2477.3|2471.3|2477.8|2471.8|2482.8|2476.8|2475.5|2469.5|486
1747105200000|2025-05-13 03:00:00|2477.5|2471.5|2481.5|2475.5|2482|2476|2477|2471|571
1747108800000|2025-05-13 04:00:00|2481.8|2475.8|2485|2479|2487.8|2481.8|2480.8|2474.8|188
1747112400000|2025-05-13 05:00:00|2484.8|2478.8|2483.8|2477.8|2489|2483|2481|2475|534
1747116000000|2025-05-13 06:00:00|2484|2478|2480.8|2474.8|2486|2480|2476.5|2470.5|1020
1747119600000|2025-05-13 07:00:00|2480|2474|2481.9|2475.9|2486.5|2480.5|2474.8|2468.8|759
1747123200000|2025-05-13 08:00:00|2482.1|2476.1|2478.6|2472.6|2485.9|2479.9|2474.9|2468.9|623
1747126800000|2025-05-13 09:00:00|2478.9|2472.9|2476.6|2470.6|2479.4|2473.4|2474.9|2468.9|414
1747130400000|2025-05-13 10:00:00|2476.9|2470.9|2475.1|2469.1|2477.4|2471.4|2470.6|2464.6|338
1747134000000|2025-05-13 11:00:00|2474.9|2468.9|2475.1|2469.1|2478.4|2472.4|2471.4|2465.4|497
1747137600000|2025-05-13 12:00:00|2474.9|2468.9|2480.4|2474.4|2485.4|2479.4|2473.4|2467.4|702
1747141200000|2025-05-13 13:00:00|2480.1|2474.1|2476.4|2470.4|2482.6|2476.6|2475.1|2469.1|745
1747144800000|2025-05-13 14:00:00|2476.1|2470.1|2491.4|2485.4|2491.6|2485.6|2475.4|2469.4|868
1747148400000|2025-05-13 15:00:00|2491.6|2485.6|2489.1|2483.1|2494.4|2488.4|2485.1|2479.1|856
1747152000000|2025-05-13 16:00:00|2489.4|2483.4|2493.3|2487.3|2494.3|2488.3|2486.4|2480.4|319
1747155600000|2025-05-13 17:00:00|2493.5|2487.5|2498.8|2483.8|2498.8|2489.5|2490|2482|242
1747180800000|2025-05-14 00:00:00|2490.8|2484.8|2495.5|2488|2495.8|2489|2490.8|2484.8|141
1747184400000|2025-05-14 01:00:00|2495.8|2488.3|2510.8|2504.8|2514.8|2508.8|2493|2486|1289
1747188000000|2025-05-14 02:00:00|2510.5|2504.5|2514.5|2508.5|2519|2511.8|2506.5|2500.5|950
1747191600000|2025-05-14 03:00:00|2514.8|2508.8|2512|2506|2515|2509|2510.6|2504.6|386
1747195200000|2025-05-14 04:00:00|2512.3|2506.3|2511.5|2505.5|2514|2508|2510.3|2504.3|211
1747198800000|2025-05-14 05:00:00|2511.8|2505.8|2515|2509|2518|2512|2510.3|2504.3|521
1747202400000|2025-05-14 06:00:00|2514.8|2508.8|2522.8|2516.8|2526.1|2520.1|2511.5|2505.5|598
1747206000000|2025-05-14 07:00:00|2522.5|2516.5|2526.5|2520.5|2531.3|2525.3|2519.3|2513.3|824
1747209600000|2025-05-14 08:00:00|2526.8|2520.8|2526.8|2520.8|2530.3|2524.3|2523|2517|726
1747213200000|2025-05-14 09:00:00|2526.5|2520.5|2523.3|2517.3|2527.8|2521.8|2522.8|2516.8|502
1747216800000|2025-05-14 10:00:00|2523|2517|2529|2523|2532.3|2526.3|2521.3|2515.3|462
1747220400000|2025-05-14 11:00:00|2529.3|2523.3|2531.5|2525.5|2532|2526|2524.5|2518.5|523
1747224000000|2025-05-14 12:00:00|2531.3|2525.3|2541|2535|2542|2536|2529.3|2523.3|681
1747227600000|2025-05-14 13:00:00|2540.8|2534.8|2541.3|2535.3|2546.3|2540.3|2536.8|2530.8|1087
1747231200000|2025-05-14 14:00:00|2541|2535|2525.3|2519.3|2541.5|2535.5|2523.8|2517.8|996
1747234800000|2025-05-14 15:00:00|2525.8|2519.8|2528|2522|2535.3|2529.3|2521.3|2515.3|876
1747238400000|2025-05-14 16:00:00|2527.8|2521.8|2529|2523|2529.8|2523.8|2522.8|2516.8|477
1747242000000|2025-05-14 17:00:00|2528.8|2522.8|2530.8|2515.8|2530.8|2522.8|2522.5|2514.3|226
1747267200000|2025-05-15 00:00:00|2517.9|2511.9|2518.8|2511.3|2519.4|2513.4|2514.8|2508.8|375
1747270800000|2025-05-15 01:00:00|2519|2511.5|2520.8|2514.8|2525|2519|2515.5|2509.5|1015
1747274400000|2025-05-15 02:00:00|2520.5|2514.5|2522|2516|2524.5|2518.5|2518.3|2512.3|1049
1747278000000|2025-05-15 03:00:00|2521.8|2515.8|2525.3|2519.3|2527.5|2521.3|2519.5|2513.5|532
1747281600000|2025-05-15 04:00:00|2525|2519|2523.5|2517.5|2525.5|2519.5|2522.3|2516.3|147
1747285200000|2025-05-15 05:00:00|2523.3|2517.3|2519.3|2513.3|2525.5|2519.5|2516.3|2510.3|530
1747288800000|2025-05-15 06:00:00|2519.5|2513.5|2513.8|2507.8|2520.8|2514.8|2509.8|2503.8|862
1747292400000|2025-05-15 07:00:00|2514.8|2508.8|2502.3|2496.3|2515|2509|2494.5|2488.5|1140
1747296000000|2025-05-15 08:00:00|2502|2496|2498.3|2492.3|2510.5|2504.5|2496.8|2490.8|603
1747299600000|2025-05-15 09:00:00|2498|2492|2497.3|2491.3|2504|2498|2495.3|2489.3|356
1747303200000|2025-05-15 10:00:00|2497|2491|2491.5|2485.5|2501|2495|2487|2481|468
1747306800000|2025-05-15 11:00:00|2491.8|2485.8|2485.5|2479.5|2494.8|2488.8|2485.5|2479.5|478
1747310400000|2025-05-15 12:00:00|2485.8|2479.8|2495.5|2489.5|2495.5|2489.5|2485.3|2479.3|720
1747314000000|2025-05-15 13:00:00|2495.3|2489.3|2489.5|2483.5|2495.8|2489.8|2486.3|2480.3|1065
1747317600000|2025-05-15 14:00:00|2489.8|2483.8|2491|2485|2493.8|2487.8|2487|2481|773
1747321200000|2025-05-15 15:00:00|2490.8|2484.8|2500.3|2494.3|2504|2498|2487.8|2481.8|865
1747324800000|2025-05-15 16:00:00|2500|2494|2497.5|2491.5|2503.5|2497.5|2496.3|2490.3|631
1747328400000|2025-05-15 17:00:00|2497.3|2491.3|2506.3|2491.3|2506.3|2497.3|2497.3|2491|209
1747353600000|2025-05-16 00:00:00|2503.8|2497.8|2499.5|2492|2507.3|2501.3|2498.5|2491.3|257
1747357200000|2025-05-16 01:00:00|2499.3|2491.8|2498|2492|2500.5|2494.5|2493.3|2487.3|1032
1747360800000|2025-05-16 02:00:00|2497.8|2491.8|2492.8|2486.8|2497.8|2491.8|2488|2482|857
1747364400000|2025-05-16 03:00:00|2493|2487|2486.8|2480.8|2494.8|2488.8|2486|2480|365
1747368000000|2025-05-16 04:00:00|2486.5|2480.5|2484.3|2478.3|2487.5|2481.5|2484|2478|159
1747371600000|2025-05-16 05:00:00|2484|2478|2488.8|2482.8|2490|2484|2484|2478|480
1747375200000|2025-05-16 06:00:00|2488.5|2482.5|2481.3|2475.3|2488.5|2482.5|2477|2471|739
1747378800000|2025-05-16 07:00:00|2481.8|2475.8|2469.5|2463.5|2481.8|2475.8|2466.5|2460.5|838
1747382400000|2025-05-16 08:00:00|2469.8|2463.8|2478.3|2472.3|2480|2474|2467.5|2461.5|569
1747386000000|2025-05-16 09:00:00|2478|2472|2475|2469|2478.5|2472.5|2470.3|2464.3|378
1747389600000|2025-05-16 10:00:00|2474.8|2468.8|2476.3|2470.3|2479.3|2473.3|2473.3|2467.3|333
1747393200000|2025-05-16 11:00:00|2476.8|2470.8|2470.8|2464.8|2477|2471|2470|2464|363
1747396800000|2025-05-16 12:00:00|2470.5|2464.5|2473.8|2467.8|2474|2468|2464.5|2458.5|504
1747400400000|2025-05-16 13:00:00|2474|2468|2496|2490|2496.4|2490.4|2472.8|2466.8|1300
1747404000000|2025-05-16 14:00:00|2495.8|2489.8|2481.3|2475.3|2496.8|2490.8|2473.8|2467.8|1119
1747407600000|2025-05-16 15:00:00|2481|2475|2483|2477|2487.5|2481.5|2474.8|2468.8|756
1747411200000|2025-05-16 16:00:00|2483.3|2477.3|2484.3|2478.3|2484.8|2478.8|2478.5|2472.5|232
1747414800000|2025-05-16 17:00:00|2484|2478|2490.8|2475.8|2491.3|2480.5|2479.8|2473.8|178
1747612800000|2025-05-19 00:00:00|2489.6|2483.6|2491.3|2483.8|2494.8|2488.8|2487.4|2481.4|215
1747616400000|2025-05-19 01:00:00|2491.8|2484.3|2476|2470|2493.5|2486|2474.8|2468.8|1000
1747620000000|2025-05-19 02:00:00|2475.8|2469.8|2475.5|2469.5|2479.5|2473.5|2470.5|2464.5|587
1747623600000|2025-05-19 03:00:00|2475.3|2469.3|2471.3|2465.3|2476.8|2470.8|2470.3|2464.3|329
1747627200000|2025-05-19 04:00:00|2471|2465|2471.5|2465.5|2472.8|2466.8|2469.3|2463.3|73
1747630800000|2025-05-19 05:00:00|2471.8|2465.8|2470|2464|2475.5|2468.5|2469.3|2463.3|451
1747634400000|2025-05-19 06:00:00|2469.8|2463.8|2473|2467|2476.5|2470.5|2469.8|2463.8|464
1747638000000|2025-05-19 07:00:00|2473.3|2467.3|2477.3|2471.3|2481.3|2475.3|2472|2466|618
1747641600000|2025-05-19 08:00:00|2476.8|2470.8|2456.8|2450.8|2476.8|2470.8|2454|2448|946
1747645200000|2025-05-19 09:00:00|2457.5|2451.5|2449.8|2443.8|2457.8|2451.8|2448.8|2442.8|466
1747648800000|2025-05-19 10:00:00|2450|2444|2452.5|2446.5|2454|2448|2449.8|2443.8|335
1747652400000|2025-05-19 11:00:00|2452.3|2446.3|2453|2447|2454.8|2448.8|2450|2444|435
1747656000000|2025-05-19 12:00:00|2453.3|2447.3|2451.3|2445.3|2457.1|2451.1|2449.8|2443.8|462
1747659600000|2025-05-19 13:00:00|2451|2445|2447.5|2441.5|2455|2449|2445|2439|715
1747663200000|2025-05-19 14:00:00|2447.8|2441.8|2452.3|2446.3|2452.8|2446.8|2440.5|2434.5|556
1747666800000|2025-05-19 15:00:00|2452.5|2446.5|2450|2444|2455.3|2449.3|2444.6|2438.6|515
1747670400000|2025-05-19 16:00:00|2449.8|2443.8|2446.8|2440.8|2451.5|2445.5|2443.5|2437.5|239
1747674000000|2025-05-19 17:00:00|2447|2441|2443.5|2428.5|2447|2441|2435|2425.5|192
1747699200000|2025-05-20 00:00:00|2440.6|2434.6|2441.3|2433.8|2443.5|2437.5|2439|2433|255
1747702800000|2025-05-20 01:00:00|2441.8|2434.3|2436.8|2430.8|2445.3|2438.3|2435.5|2429.5|977
1747706400000|2025-05-20 02:00:00|2437|2431|2443|2437|2444|2438|2436|2430|495
1747710000000|2025-05-20 03:00:00|2442.8|2436.8|2439.5|2433.5|2444|2437.8|2439.3|2433.3|296
1747713600000|2025-05-20 04:00:00|2439.3|2433.3|2440.5|2434.5|2441.8|2435.8|2438|2432|139
1747717200000|2025-05-20 05:00:00|2440.8|2434.8|2438.5|2432.5|2445|2438.5|2436.3|2430.3|426
1747720800000|2025-05-20 06:00:00|2438.8|2432.8|2440.3|2434.3|2441.5|2435.5|2437.3|2431.3|554
1747724400000|2025-05-20 07:00:00|2441.8|2435.8|2438.3|2432.3|2442.8|2436.8|2432|2426|698
1747728000000|2025-05-20 08:00:00|2438.5|2432.5|2455.5|2449.5|2463.3|2457.3|2438.5|2432.5|863
1747731600000|2025-05-20 09:00:00|2455.8|2449.8|2455.5|2449.5|2459.5|2453.5|2452.3|2446.3|335
1747735200000|2025-05-20 10:00:00|2455.3|2449.3|2461.5|2455.5|2462.3|2456.3|2454.5|2448.5|321
1747738800000|2025-05-20 11:00:00|2461.3|2455.3|2463.3|2457.3|2466.8|2460.8|2460|2454|360
1747742400000|2025-05-20 12:00:00|2463.8|2457.8|2457.8|2451.8|2465.3|2459.3|2457.8|2451.8|390
1747746000000|2025-05-20 13:00:00|2458.3|2452.3|2471.8|2465.8|2472.5|2466.5|2457.5|2451.5|680
1747749600000|2025-05-20 14:00:00|2472|2466|2480.3|2474.3|2482.3|2476.3|2472|2466|882
1747753200000|2025-05-20 15:00:00|2480.5|2474.5|2476|2470|2480.5|2474.5|2469.3|2463.3|609
1747756800000|2025-05-20 16:00:00|2475.8|2469.8|2483|2477|2483.5|2477.5|2475.8|2469.8|195
1747760400000|2025-05-20 17:00:00|2483.3|2477.3|2488.3|2473.3|2489.8|2480.9|2483.3|2473.3|221
1747785600000|2025-05-21 00:00:00|2490.8|2484.8|2490.3|2482.8|2496.9|2490.9|2488|2482|254
1747789200000|2025-05-21 01:00:00|2490|2482.5|2489|2483|2493.8|2487.8|2481.8|2475.8|963
1747792800000|2025-05-21 02:00:00|2488.8|2482.8|2493.5|2487.5|2500|2494|2487.8|2481.8|563
1747796400000|2025-05-21 03:00:00|2493.3|2487.3|2488.5|2482.5|2494.5|2488.5|2487.8|2481.8|377
1747800000000|2025-05-21 04:00:00|2488.3|2482.3|2491.8|2485.8|2494.5|2488.5|2485.3|2479.3|248
1747803600000|2025-05-21 05:00:00|2492|2486|2496.5|2490.5|2500.3|2494.3|2491.3|2485.3|350
1747807200000|2025-05-21 06:00:00|2496.8|2490.8|2490|2484|2499|2493|2489.8|2483.8|718
1747810800000|2025-05-21 07:00:00|2490.3|2484.3|2494.3|2488.3|2497|2491|2483.5|2477.5|855
1747814400000|2025-05-21 08:00:00|2494.5|2488.5|2476.5|2470.5|2498.8|2492.8|2476.5|2470.5|702
1747818000000|2025-05-21 09:00:00|2476.8|2470.8|2474.5|2468.5|2480.9|2474.9|2471.3|2465.3|486
1747821600000|2025-05-21 10:00:00|2474.8|2468.8|2475.8|2469.8|2479.3|2473.3|2474|2468|396
1747825200000|2025-05-21 11:00:00|2476|2470|2473.3|2467.3|2479|2473|2472.3|2466.3|354
1747828800000|2025-05-21 12:00:00|2473.5|2467.5|2473.3|2467.3|2474.5|2468.5|2467.3|2461.3|424
1747832400000|2025-05-21 13:00:00|2473|2467|2473.3|2467.3|2473.8|2467.8|2467.3|2461.3|719
1747836000000|2025-05-21 14:00:00|2473.5|2467.5|2480.5|2474.5|2481.3|2475.3|2472.3|2466.3|585
1747839600000|2025-05-21 15:00:00|2480.8|2474.8|2477|2471|2482|2476|2473.5|2467.5|464
1747843200000|2025-05-21 16:00:00|2476.8|2470.8|2479.3|2473.3|2483.8|2477.8|2476.3|2470.3|266
1747846800000|2025-05-21 17:00:00|2479.5|2473.5|2481.5|2466.5|2482|2474.8|2477|2466|162
1747872000000|2025-05-22 00:00:00|2477.4|2471.4|2477.3|2469.8|2477.4|2471.4|2473.5|2467.5|352
1747875600000|2025-05-22 01:00:00|2477.5|2470|2485.3|2479.3|2487.8|2481.8|2477.3|2469.8|790
1747879200000|2025-05-22 02:00:00|2485|2479|2486.8|2480.8|2489|2483|2482.5|2476.5|478
1747882800000|2025-05-22 03:00:00|2487|2481|2486.5|2480.5|2489.8|2483.8|2484.3|2478.3|247
1747886400000|2025-05-22 04:00:00|2486.8|2480.8|2489|2483|2490.3|2484.3|2486.5|2480.5|167
1747890000000|2025-05-22 05:00:00|2488.8|2482.8|2483.8|2477.8|2488.8|2482.8|2480.8|2474.8|366
1747893600000|2025-05-22 06:00:00|2484|2478|2484.5|2478.5|2487.5|2481.5|2483|2477|457
1747897200000|2025-05-22 07:00:00|2484.8|2478.8|2486|2480|2486.8|2480.8|2474|2468|682
1747900800000|2025-05-22 08:00:00|2485.8|2479.8|2467.8|2461.8|2487.8|2481.8|2467.5|2461.5|610
1747904400000|2025-05-22 09:00:00|2467.5|2461.5|2466|2460|2471.3|2465.3|2464.3|2458.3|488
1747908000000|2025-05-22 10:00:00|2465.8|2459.8|2464.3|2458.3|2469.3|2463.3|2463.8|2457.8|322
1747911600000|2025-05-22 11:00:00|2464|2458|2460.3|2454.3|2465.3|2459.3|2459.5|2453.5|409
1747915200000|2025-05-22 12:00:00|2459.8|2453.8|2463.3|2457.3|2464.8|2458.8|2454.3|2448.3|522
1747918800000|2025-05-22 13:00:00|2463|2457|2451.3|2445.3|2466.3|2460.3|2450|2444|833
1747922400000|2025-05-22 14:00:00|2451|2445|2459|2453|2463.3|2457.3|2448.8|2442.8|769
1747926000000|2025-05-22 15:00:00|2458.8|2452.8|2459.8|2453.8|2461.8|2455.8|2456.8|2450.8|471
1747929600000|2025-05-22 16:00:00|2459.5|2453.5|2460.5|2454.5|2464.5|2458.5|2458.8|2452.8|217
1747933200000|2025-05-22 17:00:00|2460.8|2454.8|2460.3|2454.3|2465.3|2456.5|2459.5|2449|77
1747958400000|2025-05-23 00:00:00|2463.8|2457.8|2466.5|2459|2466.5|2460.3|2463|2457|206
1747962000000|2025-05-23 01:00:00|2466.3|2458.8|2464.3|2458.3|2470.8|2464.8|2462|2456|663
1747965600000|2025-05-23 02:00:00|2464|2458|2467.8|2461.8|2469|2463|2464|2458|537
1747969200000|2025-05-23 03:00:00|2468|2462|2463|2457|2469|2463|2462.5|2456.5|218
1747972800000|2025-05-23 04:00:00|2463.3|2457.3|2467.3|2461.3|2468|2462|2463|2457|116
1747976400000|2025-05-23 05:00:00|2467|2461|2470.8|2464.8|2471.8|2465.5|2465.5|2459.5|289
1747980000000|2025-05-23 06:00:00|2470.5|2464.5|2464.6|2458.6|2470.5|2464.5|2462.8|2456.8|405
1747983600000|2025-05-23 07:00:00|2464.8|2458.8|2469.8|2463.8|2475.8|2469.8|2463.5|2457.5|803
1747987200000|2025-05-23 08:00:00|2469.5|2463.5|2468.3|2462.3|2472.8|2466.8|2462|2456|496
1747990800000|2025-05-23 09:00:00|2468.5|2462.5|2470|2464|2472.3|2466.3|2468|2462|359
1747994400000|2025-05-23 10:00:00|2469.8|2463.8|2473.5|2467.5|2473.8|2467.8|2468.5|2462.5|281
1747998000000|2025-05-23 11:00:00|2473.3|2467.3|2452.5|2446.5|2473.3|2467.3|2447|2441|989
1748001600000|2025-05-23 12:00:00|2452.8|2446.8|2459.5|2453.5|2459.5|2453.5|2443.3|2437.3|1069
1748005200000|2025-05-23 13:00:00|2459.8|2453.8|2461.5|2455.5|2465.8|2459.8|2454|2448|1141
1748008800000|2025-05-23 14:00:00|2461.3|2455.3|2466.3|2460.3|2472|2466|2461.3|2455.3|879
1748012400000|2025-05-23 15:00:00|2466.5|2460.5|2469|2463|2471.5|2465.5|2463.3|2457.3|690
1748016000000|2025-05-23 16:00:00|2468.8|2462.8|2471.3|2465.3|2471.8|2465.8|2468|2462|329
1748019600000|2025-05-23 17:00:00|2471|2465|2474.5|2459.5|2475.8|2468.3|2468.4|2459|199
1748304000000|2025-05-27 00:00:00|2474.8|2468.8|2477.8|2470.3|2478.5|2472.5|2472|2466|259
1748307600000|2025-05-27 01:00:00|2477.5|2470|2451.8|2445.8|2477.5|2470|2448.8|2442.8|966
1748311200000|2025-05-27 02:00:00|2451.5|2445.5|2453.5|2447.5|2456|2450|2449|2443|438
1748314800000|2025-05-27 03:00:00|2453.8|2447.8|2451|2445|2455.8|2449.8|2451|2445|215
1748318400000|2025-05-27 04:00:00|2450.8|2444.8|2450|2444|2452.3|2446.3|2449.8|2443.8|127
1748322000000|2025-05-27 05:00:00|2450.3|2444.3|2451.8|2445.8|2454|2448|2448|2441.3|411
1748325600000|2025-05-27 06:00:00|2451.5|2445.5|2449|2443|2456|2450|2447.5|2441.5|520
1748329200000|2025-05-27 07:00:00|2447|2441|2455.3|2449.3|2461.8|2455.8|2446.3|2440.3|723
1748332800000|2025-05-27 08:00:00|2455.8|2449.8|2458|2452|2463.3|2457.3|2455.8|2449.8|447
1748336400000|2025-05-27 09:00:00|2457.8|2451.8|2461.5|2455.5|2462.5|2456.5|2455.8|2449.8|324
1748340000000|2025-05-27 10:00:00|2461.3|2455.3|2459.8|2453.8|2464.8|2458.8|2458|2452|291
1748343600000|2025-05-27 11:00:00|2459.5|2453.5|2473.8|2467.8|2474.3|2468.3|2458.3|2452.3|446
1748347200000|2025-05-27 12:00:00|2474|2468|2483.3|2477.3|2491.8|2485.8|2474|2468|924
1748350800000|2025-05-27 13:00:00|2483|2477|2487.5|2481.5|2491.3|2485.3|2480.3|2474.3|867
1748354400000|2025-05-27 14:00:00|2487.8|2481.8|2480|2474|2488.3|2482.3|2476.5|2470.5|776
1748358000000|2025-05-27 15:00:00|2480.3|2474.3|2487.5|2481.5|2489.3|2483.3|2479.8|2473.8|617
1748361600000|2025-05-27 16:00:00|2487.3|2481.3|2485.3|2479.3|2488.8|2482.8|2483|2477|248
1748365200000|2025-05-27 17:00:00|2485|2479|2491.3|2476.3|2491.5|2481.8|2483.8|2476|208
1748390400000|2025-05-28 00:00:00|2485.3|2479.3|2483.8|2476.3|2485.8|2479.8|2483|2476.3|85
1748394000000|2025-05-28 01:00:00|2484|2476.5|2480|2474|2485.5|2479.5|2478.5|2472.5|681
1748397600000|2025-05-28 02:00:00|2479.8|2473.8|2476.5|2470.5|2482.8|2476.8|2476.5|2470.5|480
1748401200000|2025-05-28 03:00:00|2476.8|2470.8|2480|2474|2481.8|2475.8|2474.3|2468.3|318
1748404800000|2025-05-28 04:00:00|2480.3|2474.3|2478.5|2472.5|2480.3|2474.3|2478|2472|128
1748408400000|2025-05-28 05:00:00|2478.8|2472.8|2478.3|2472.3|2481.8|2475.8|2476.5|2470.5|362
1748412000000|2025-05-28 06:00:00|2478|2472|2478|2472|2480.8|2474.8|2473.5|2467.5|522
1748415600000|2025-05-28 07:00:00|2477.8|2471.8|2492.8|2486.8|2497.8|2491.8|2477.3|2471.3|744
1748419200000|2025-05-28 08:00:00|2493|2487|2488.8|2482.8|2497.8|2491.8|2487.3|2481.3|492
1748422800000|2025-05-28 09:00:00|2489|2483|2486|2480|2490|2484|2485.3|2479.3|287
1748426400000|2025-05-28 10:00:00|2486.3|2480.3|2485|2479|2491.3|2485.3|2483.5|2477.5|265
1748430000000|2025-05-28 11:00:00|2484.8|2478.8|2481.8|2475.8|2485.3|2479.3|2480.5|2474.5|249
1748433600000|2025-05-28 12:00:00|2482|2476|2480.8|2474.8|2483.3|2477.3|2475.8|2469.8|349
1748437200000|2025-05-28 13:00:00|2481|2475|2469.8|2463.8|2483.5|2477.5|2467.8|2461.8|681
1748440800000|2025-05-28 14:00:00|2470|2464|2471|2465|2473|2467|2464.3|2458.3|539
1748444400000|2025-05-28 15:00:00|2471.3|2465.3|2467.5|2461.5|2474.8|2468.8|2465.3|2459.3|524
1748448000000|2025-05-28 16:00:00|2467.3|2461.3|2469.8|2463.8|2471.3|2465.3|2466|2460|262
1748451600000|2025-05-28 17:00:00|2470.3|2464.3|2472.3|2457.3|2473|2467|2467.8|2456.8|71
1748476800000|2025-05-29 00:00:00|2470.5|2464.5|2468.8|2461.3|2471.6|2465.6|2462.8|2456.8|429
1748480400000|2025-05-29 01:00:00|2468.5|2461|2474.5|2468.5|2474.8|2468.8|2465.3|2457.8|790
1748484000000|2025-05-29 02:00:00|2474.3|2468.3|2471.5|2465.5|2477.8|2471.8|2469.8|2463.8|565
1748487600000|2025-05-29 03:00:00|2471.3|2465.3|2468|2462|2471.3|2465.3|2466.5|2460.5|313
1748491200000|2025-05-29 04:00:00|2467.8|2461.8|2466.3|2460.3|2469|2463|2465.8|2459.8|118
1748494800000|2025-05-29 05:00:00|2466|2460|2477|2471|2477|2471|2463.8|2457.8|370
1748498400000|2025-05-29 06:00:00|2476.8|2470.8|2484|2478|2487|2481|2476.3|2470.3|496
1748502000000|2025-05-29 07:00:00|2484.3|2478.3|2488.5|2482.5|2492|2486|2484|2478|521
1748505600000|2025-05-29 08:00:00|2488.8|2482.8|2483.3|2477.3|2491.8|2485.8|2480.8|2474.8|420
1748509200000|2025-05-29 09:00:00|2483|2477|2480.5|2474.5|2485|2479|2480.3|2474.3|267
1748512800000|2025-05-29 10:00:00|2480.8|2474.8|2475.8|2469.8|2482|2476|2474.8|2468.8|291
1748516400000|2025-05-29 11:00:00|2476|2470|2471.5|2465.5|2477.5|2471.5|2469|2463|303
1748520000000|2025-05-29 12:00:00|2471.3|2465.3|2474.5|2468.5|2475.5|2469.5|2468.5|2462.5|518
1748523600000|2025-05-29 13:00:00|2475|2469|2465.8|2459.8|2475|2469|2464.3|2458.3|808
1748527200000|2025-05-29 14:00:00|2465.5|2459.5|2463.5|2457.5|2466.8|2460.8|2458.3|2452.3|789
1748530800000|2025-05-29 15:00:00|2463.3|2457.3|2454.3|2448.3|2467.8|2461.8|2452.8|2446.8|731
1748534400000|2025-05-29 16:00:00|2454|2448|2453.3|2447.3|2456|2450|2450.5|2444.5|251
1748538000000|2025-05-29 17:00:00|2453.5|2447.5|2458|2443|2458.3|2449.5|2453.3|2443|171
1748563200000|2025-05-30 00:00:00|2452.3|2446.3|2452.8|2445.3|2454.9|2448.9|2451.4|2445.3|219
1748566800000|2025-05-30 01:00:00|2453|2445.5|2446.9|2440.9|2453|2445.5|2445.6|2439.6|595
1748570400000|2025-05-30 02:00:00|2446.6|2440.6|2450.1|2444.1|2450.9|2444.9|2444.1|2438.1|524
1748574000000|2025-05-30 03:00:00|2450.4|2444.4|2447.4|2441.4|2455.1|2449.1|2447.4|2441.4|327
1748577600000|2025-05-30 04:00:00|2447.6|2441.6|2447.4|2441.4|2449.9|2443.9|2446.6|2440.6|123
1748581200000|2025-05-30 05:00:00|2447.6|2441.6|2451.9|2445.9|2452.4|2446.4|2446.1|2440.1|234
1748584800000|2025-05-30 06:00:00|2451.6|2445.6|2457.3|2451.3|2458.1|2452.1|2447.6|2441.6|641
1748588400000|2025-05-30 07:00:00|2457.5|2451.5|2442.4|2436.4|2457.5|2451.5|2441.6|2435.6|629
1748592000000|2025-05-30 08:00:00|2442.6|2436.6|2451|2445|2451.5|2445.5|2441.9|2435.9|372
1748595600000|2025-05-30 09:00:00|2450.8|2444.8|2444.5|2438.5|2453|2447|2442.3|2436.3|450
1748599200000|2025-05-30 10:00:00|2444.8|2438.8|2448.8|2442.8|2450.3|2444.3|2444.8|2438.8|251
1748602800000|2025-05-30 11:00:00|2449|2443|2451.5|2445.5|2452.8|2446.8|2447.3|2441.3|257
1748606400000|2025-05-30 12:00:00|2451.8|2445.8|2447.5|2441.5|2452.3|2446.3|2441.5|2435.5|697
1748610000000|2025-05-30 13:00:00|2447.8|2441.8|2441.8|2435.8|2447.8|2441.8|2440.8|2434.8|559
1748613600000|2025-05-30 14:00:00|2442|2436|2441.8|2435.8|2444|2438|2440.3|2434.3|336
1748617200000|2025-05-30 15:00:00|2442|2436|2447|2441|2451.5|2445.5|2439.5|2433.5|535
1748620800000|2025-05-30 16:00:00|2446.8|2440.8|2448.5|2442.5|2450|2444|2446.3|2440.3|190
1748624400000|2025-05-30 17:00:00|2448.3|2442.3|2456.3|2441.3|2457.8|2447.3|2447|2441|159
1748822400000|2025-06-02 00:00:00|2446.6|2440.6|2440|2434|2452.8|2446.8|2439.8|2433.8|303
1748826000000|2025-06-02 01:00:00|2440.8|2434.8|2441.5|2435.5|2450|2444|2439.8|2433.8|443
1748829600000|2025-06-02 02:00:00|2441.8|2435.8|2440.3|2434.3|2445.3|2439.3|2438|2432|325
1748833200000|2025-06-02 03:00:00|2440.5|2434.5|2436.8|2430.8|2444.3|2438.3|2436.3|2430.3|266
1748836800000|2025-06-02 04:00:00|2437|2431|2436|2430|2439.8|2433.8|2434.8|2428.8|251
1748840400000|2025-06-02 05:00:00|2435.8|2429.8|2437.3|2431.3|2438.3|2432.3|2433.5|2427.5|333
1748844000000|2025-06-02 06:00:00|2437.5|2431.5|2431|2425|2440.3|2434.3|2428.8|2422.8|333
1748847600000|2025-06-02 07:00:00|2430.8|2424.8|2444.4|2438.4|2446.4|2440.4|2430.8|2424.8|706
1748851200000|2025-06-02 08:00:00|2444.1|2438.1|2444.9|2438.9|2451.6|2445.6|2440.6|2434.6|665
1748854800000|2025-06-02 09:00:00|2444.6|2438.6|2444.9|2438.9|2450.4|2444.4|2443.9|2437.9|333
1748858400000|2025-06-02 10:00:00|2445.1|2439.1|2452.1|2446.1|2454.9|2448.9|2442.6|2436.6|397
1748862000000|2025-06-02 11:00:00|2451.9|2445.9|2455.6|2449.6|2456.6|2450.6|2450.4|2444.4|315
1748865600000|2025-06-02 12:00:00|2455.9|2449.9|2455.4|2449.4|2458.6|2452.6|2454.4|2448.4|359
1748869200000|2025-06-02 13:00:00|2455.6|2449.6|2458.9|2452.9|2461.4|2455.4|2454.9|2448.9|441
1748872800000|2025-06-02 14:00:00|2458.6|2452.6|2466.1|2460.1|2469.6|2463.6|2457.1|2451.1|525
1748876400000|2025-06-02 15:00:00|2465.6|2459.6|2476.4|2470.4|2477.4|2471.4|2460.1|2454.1|641
1748880000000|2025-06-02 16:00:00|2476.1|2470.1|2477.8|2471.8|2479.1|2473.1|2475.6|2469.6|281
1748883600000|2025-06-02 17:00:00|2477.5|2471.5|2481|2466|2481.5|2473|2476.5|2466|216
1748908800000|2025-06-03 00:00:00|2473.6|2467.6|2468.8|2461.3|2474.6|2468.6|2468.4|2461.3|197
1748912400000|2025-06-03 01:00:00|2468|2460.5|2450.1|2444.1|2470.5|2463|2445.4|2439.4|1580
1748916000000|2025-06-03 02:00:00|2449.9|2443.9|2450.4|2444.4|2453.4|2447.4|2445.9|2439.9|746
1748919600000|2025-06-03 03:00:00|2450.1|2444.1|2446.9|2440.9|2454.1|2448.1|2446.4|2440.4|311
1748923200000|2025-06-03 04:00:00|2446.6|2440.6|2449.9|2443.9|2450.4|2444.4|2446.4|2440.4|127
1748926800000|2025-06-03 05:00:00|2450.1|2444.1|2447.1|2441.1|2452.9|2446.9|2445.1|2439.1|393
1748930400000|2025-06-03 06:00:00|2446.9|2440.9|2444.3|2438.3|2446.9|2440.9|2439.4|2433.4|372
1748934000000|2025-06-03 07:00:00|2443.8|2437.8|2441.6|2435.6|2449.4|2443.4|2435.4|2429.4|683
1748937600000|2025-06-03 08:00:00|2441.9|2435.9|2449.1|2443.1|2451.4|2445.4|2439.6|2433.6|492
1748941200000|2025-06-03 09:00:00|2448.9|2442.9|2450.9|2444.9|2452.4|2446.4|2448.9|2442.9|205
1748944800000|2025-06-03 10:00:00|2451.4|2445.4|2453.9|2447.9|2457.4|2451.4|2450.1|2444.1|253
1748948400000|2025-06-03 11:00:00|2454.1|2448.1|2451.4|2445.4|2458.4|2452.4|2451.1|2445.1|347
1748952000000|2025-06-03 12:00:00|2450.9|2444.9|2449.1|2443.1|2455.4|2449.4|2444.5|2437.3|383
1748955600000|2025-06-03 13:00:00|2449.4|2443.4|2456.8|2450.8|2458|2452|2448.6|2442.6|711
1748959200000|2025-06-03 14:00:00|2456.5|2450.5|2460.3|2454.3|2460.8|2454.8|2455|2449|567
1748962800000|2025-06-03 15:00:00|2460|2454|2469.3|2463.3|2470.5|2464.5|2453.5|2447.5|617
1748966400000|2025-06-03 16:00:00|2469.5|2463.5|2472.3|2466.3|2473.5|2467.5|2469.5|2463.5|223
1748970000000|2025-06-03 17:00:00|2472|2466|2478.5|2463.5|2480.8|2471|2472|2463.5|142
1748995200000|2025-06-04 00:00:00|2475|2469|2477.3|2469.8|2481.5|2475.5|2474|2468|217
1748998800000|2025-06-04 01:00:00|2477.5|2470|2483.5|2477.5|2483.5|2477.5|2472.4|2465.5|555
1749002400000|2025-06-04 02:00:00|2483.8|2477.8|2480.5|2474.5|2486.3|2480.3|2479.5|2473.5|426
1749006000000|2025-06-04 03:00:00|2480.8|2474.8|2476.8|2470.8|2481.8|2475.8|2476|2470|280
1749009600000|2025-06-04 04:00:00|2476.5|2470.5|2480.5|2474.5|2482|2476|2476.5|2470.5|115
1749013200000|2025-06-04 05:00:00|2480.8|2474.8|2479.5|2473.5|2485.3|2479.3|2479.3|2472.3|360
1749016800000|2025-06-04 06:00:00|2480.5|2474.5|2483.5|2477.5|2485.3|2479.3|2478.8|2472.8|456
1749020400000|2025-06-04 07:00:00|2484|2478|2488|2482|2493.8|2487.8|2484|2478|651
1749024000000|2025-06-04 08:00:00|2487.8|2481.8|2492.3|2486.3|2495.3|2489.3|2487|2481|561
1749027600000|2025-06-04 09:00:00|2491.8|2485.8|2484.8|2478.8|2493.5|2487.5|2484.3|2478.3|387
1749031200000|2025-06-04 10:00:00|2485|2479|2483.8|2477.8|2486.3|2480.3|2478.8|2472.8|311
1749034800000|2025-06-04 11:00:00|2484|2478|2479.8|2473.8|2486|2480|2478.8|2472.8|295
1749038400000|2025-06-04 12:00:00|2480|2474|2477.8|2471.8|2485.3|2479.3|2476.3|2470.3|407
1749042000000|2025-06-04 13:00:00|2477.3|2471.3|2484.3|2478.3|2486.5|2480.5|2475.3|2469.3|568
1749045600000|2025-06-04 14:00:00|2484.5|2478.5|2493.8|2487.8|2494.3|2488.3|2482.3|2476.3|485
1749049200000|2025-06-04 15:00:00|2494|2488|2488.5|2482.5|2497.5|2491.5|2481.5|2475.5|768
1749052800000|2025-06-04 16:00:00|2488.8|2482.8|2492.8|2486.8|2493.5|2487.5|2488.3|2482.3|214
1749056400000|2025-06-04 17:00:00|2493.5|2487.5|2495|2480|2495|2488.5|2489.3|2479|135
1749081600000|2025-06-05 00:00:00|2488.3|2482.3|2492.8|2485.3|2493|2487|2487|2481|179
1749085200000|2025-06-05 01:00:00|2492.5|2485|2493.5|2487.5|2496|2490|2489.8|2483.3|483
1749088800000|2025-06-05 02:00:00|2493.3|2487.3|2489.5|2483.5|2493.8|2487.8|2489|2483|632
1749092400000|2025-06-05 03:00:00|2489.3|2483.3|2486.3|2480.3|2491|2485|2485.5|2479.5|313
1749096000000|2025-06-05 04:00:00|2486|2480|2486.5|2480.5|2489.5|2483.5|2486|2480|109
1749099600000|2025-06-05 05:00:00|2486.8|2480.8|2478.5|2472.5|2487.3|2481.3|2476|2470|500
1749103200000|2025-06-05 06:00:00|2478.3|2472.3|2478|2472|2482.8|2476.8|2474|2468|569
1749106800000|2025-06-05 07:00:00|2477.8|2471.8|2477.8|2471.8|2483.3|2477.3|2475.8|2469.8|379
1749110400000|2025-06-05 08:00:00|2478.5|2472.5|2481.3|2475.3|2485.5|2479.5|2478.3|2472.3|440
1749114000000|2025-06-05 09:00:00|2481.5|2475.5|2488.3|2482.3|2493|2487|2476.8|2470.8|573
1749117600000|2025-06-05 10:00:00|2488.5|2482.5|2491.3|2485.3|2493.3|2487.3|2488|2482|202
1749121200000|2025-06-05 11:00:00|2491|2485|2484.1|2478.1|2491.3|2485.3|2482.5|2476.5|487
1749124800000|2025-06-05 12:00:00|2483.6|2477.6|2481|2475|2487|2481|2475.3|2469.3|583
1749128400000|2025-06-05 13:00:00|2480.8|2474.8|2488.3|2482.3|2492.5|2486.5|2477.8|2471.8|833
1749132000000|2025-06-05 14:00:00|2488.5|2482.5|2483.8|2477.8|2490.3|2484.3|2477.8|2471.8|822
1749135600000|2025-06-05 15:00:00|2484.5|2478.5|2478|2472|2490|2484|2475|2469|631
1749139200000|2025-06-05 16:00:00|2477.8|2471.8|2480|2474|2481.5|2475.5|2477|2471|234
1749142800000|2025-06-05 17:00:00|2479.8|2473.8|2483.3|2468.3|2483.5|2476.8|2477.4|2467.5|154
1749168000000|2025-06-06 00:00:00|2475.5|2469.5|2476.3|2468.8|2477.5|2471.5|2473.3|2467.3|151
1749171600000|2025-06-06 01:00:00|2475.3|2467.8|2481.3|2475.3|2484.5|2478.5|2474.5|2467|528
1749175200000|2025-06-06 02:00:00|2481.5|2475.5|2482|2476|2485.8|2479.8|2479.8|2473.8|329
1749178800000|2025-06-06 03:00:00|2481.8|2475.8|2481.8|2475.8|2484|2478|2480.8|2474.8|179
1749182400000|2025-06-06 04:00:00|2481.5|2475.5|2483|2477|2484|2478|2481.5|2475.5|74
1749186000000|2025-06-06 05:00:00|2482.8|2476.8|2476|2470|2485.8|2479.8|2475|2469|391
1749189600000|2025-06-06 06:00:00|2476.3|2470.3|2472.3|2466.3|2479.3|2473.3|2470|2464|391
1749193200000|2025-06-06 07:00:00|2472|2466|2457.3|2451.3|2472|2466|2451.5|2445.5|946
1749196800000|2025-06-06 08:00:00|2456|2450|2456.5|2450.5|2459.5|2453.5|2449.5|2443.5|686
1749200400000|2025-06-06 09:00:00|2456.8|2450.8|2455.8|2449.8|2457.8|2451.8|2450.5|2444.5|316
1749204000000|2025-06-06 10:00:00|2455.5|2449.5|2451.3|2445.3|2460|2454|2450.8|2444.8|306
1749207600000|2025-06-06 11:00:00|2451|2445|2443.8|2437.8|2452.3|2446.3|2440|2434|399
1749211200000|2025-06-06 12:00:00|2444|2438|2445.8|2439.8|2448.3|2442.3|2443|2437|510
1749214800000|2025-06-06 13:00:00|2446.8|2440.8|2442.5|2436.5|2447.8|2441.8|2440.8|2434.8|869
1749218400000|2025-06-06 14:00:00|2442|2436|2446.5|2440.5|2448|2442|2440.3|2434.3|472
1749222000000|2025-06-06 15:00:00|2446.8|2440.8|2450.5|2444.5|2454.6|2448.6|2444.5|2438.5|551
1749225600000|2025-06-06 16:00:00|2450.8|2444.8|2456.8|2450.8|2456.8|2450.8|2450.5|2444.5|203
1749229200000|2025-06-06 17:00:00|2456.5|2450.5|2459.3|2444.3|2460|2451|2454.3|2444.3|149
1749427200000|2025-06-09 00:00:00|2451|2445|2456|2448.5|2456.3|2449|2449.3|2443.3|171
1749430800000|2025-06-09 01:00:00|2455.8|2448.3|2456.3|2450.3|2460.8|2454.8|2451.3|2445.3|697
1749434400000|2025-06-09 02:00:00|2456|2450|2459.5|2453.5|2460.8|2454.8|2455|2449|320
1749438000000|2025-06-09 03:00:00|2458.5|2452.5|2458.5|2452.5|2460.3|2454.3|2454.3|2448|187
1749441600000|2025-06-09 04:00:00|2458.3|2452.3|2457.8|2451.8|2460|2454|2457.5|2451.5|91
1749445200000|2025-06-09 05:00:00|2458.5|2452.5|2455.5|2449.5|2459|2453|2450|2444|450
1749448800000|2025-06-09 06:00:00|2455.8|2449.8|2455.8|2449.8|2458|2452|2448.3|2442.3|1083
1749452400000|2025-06-09 07:00:00|2456|2450|2467.8|2461.8|2468|2462|2456|2450|615
1749456000000|2025-06-09 08:00:00|2467.3|2461.3|2466.8|2460.8|2469.8|2463.8|2464|2458|313
1749459600000|2025-06-09 09:00:00|2467|2461|2467|2461|2469.3|2463.3|2463.3|2457.3|300
1749463200000|2025-06-09 10:00:00|2466.8|2460.8|2473.5|2467.5|2477.3|2471.3|2466.3|2460.3|377
1749466800000|2025-06-09 11:00:00|2473.8|2467.8|2475.8|2469.8|2477.6|2471.6|2469.8|2463.8|385
1749470400000|2025-06-09 12:00:00|2475.5|2469.5|2476|2470|2479.8|2473.8|2473|2467|421
1749474000000|2025-06-09 13:00:00|2476.5|2470.5|2477.3|2471.3|2480.6|2474.6|2471.8|2465.8|827
1749477600000|2025-06-09 14:00:00|2477.5|2471.5|2478.3|2472.3|2482.5|2476.5|2475.8|2469.8|531
1749481200000|2025-06-09 15:00:00|2478.5|2472.5|2481|2475|2483|2477|2478|2472|355
1749484800000|2025-06-09 16:00:00|2481.3|2475.3|2483|2477|2484.3|2478.3|2480.3|2474.3|299
1749488400000|2025-06-09 17:00:00|2483.3|2477.3|2490.8|2475.8|2490.8|2480.3|2482.8|2475|78
1749513600000|2025-06-10 00:00:00|2481.5|2475.5|2481.8|2474.3|2482.8|2476.8|2480.5|2473.8|197
1749517200000|2025-06-10 01:00:00|2482|2474.5|2473.5|2467.5|2482|2474.5|2469|2463|1106
1749520800000|2025-06-10 02:00:00|2473|2467|2476.8|2470.8|2479|2473|2471.3|2465.3|501
1749524400000|2025-06-10 03:00:00|2476.5|2470.5|2472|2466|2477|2471|2469.8|2463.8|447
1749528000000|2025-06-10 04:00:00|2471.8|2465.8|2474.5|2468.5|2475.5|2469.5|2469.8|2463.8|321
1749531600000|2025-06-10 05:00:00|2474.8|2468.8|2468.5|2462.5|2478.5|2472.5|2465.5|2459|622
1749535200000|2025-06-10 06:00:00|2468.8|2462.8|2467.8|2461.8|2472.3|2466.3|2467.5|2461.5|694
1749538800000|2025-06-10 07:00:00|2467.5|2461.5|2489.3|2483.3|2490.5|2484.5|2466|2460|842
1749542400000|2025-06-10 08:00:00|2489.5|2483.5|2483.3|2477.3|2490.8|2484.8|2481.8|2475.8|668
1749546000000|2025-06-10 09:00:00|2483.5|2477.5|2479|2473|2483.5|2477.5|2478.8|2472.8|321
1749549600000|2025-06-10 10:00:00|2479.3|2473.3|2484|2478|2485.8|2479.8|2479|2473|309
1749553200000|2025-06-10 11:00:00|2484.3|2478.3|2480.8|2474.8|2488|2482|2479.1|2473.1|294
1749556800000|2025-06-10 12:00:00|2481|2475|2483.3|2477.3|2484.8|2478.8|2479.5|2473.5|454
1749560400000|2025-06-10 13:00:00|2482.8|2476.8|2492|2486|2494.3|2488.3|2482.3|2476.3|958
1749564000000|2025-06-10 14:00:00|2491.8|2485.8|2486.5|2480.5|2493.3|2487.3|2484.3|2478.3|507
1749567600000|2025-06-10 15:00:00|2486.8|2480.8|2494.8|2488.8|2496.6|2490.6|2484.3|2478.3|507
1749571200000|2025-06-10 16:00:00|2495.3|2489.3|2496|2490|2497|2491|2492.5|2486.5|188
1749574800000|2025-06-10 17:00:00|2495.5|2489.5|2500.3|2485.3|2500.8|2491.3|2492.5|2485|125
1749600000000|2025-06-11 00:00:00|2495.3|2489.3|2496.3|2488.8|2497|2491|2494|2488|139
1749603600000|2025-06-11 01:00:00|2495.5|2488|2516.8|2510.8|2517|2511|2495.1|2487.8|871
1749607200000|2025-06-11 02:00:00|2517|2511|2516.3|2510.3|2517.3|2511.3|2514.3|2508.3|374
1749610800000|2025-06-11 03:00:00|2516|2510|2518.8|2512.8|2520|2514|2514|2508|334
1749614400000|2025-06-11 04:00:00|2518.5|2512.5|2519|2513|2520.3|2514.3|2516.3|2510.3|266
1749618000000|2025-06-11 05:00:00|2518.8|2512.8|2520.5|2514.5|2522.5|2516.5|2517.8|2511.8|305
1749621600000|2025-06-11 06:00:00|2520.3|2514.3|2527.5|2521.5|2529.3|2523.3|2519|2513|519
1749625200000|2025-06-11 07:00:00|2527.8|2521.8|2525|2519|2528.8|2522.8|2521.5|2515.5|585
1749628800000|2025-06-11 08:00:00|2524.5|2518.5|2515.8|2509.8|2525.8|2519.8|2515|2509|599
1749632400000|2025-06-11 09:00:00|2515.5|2509.5|2512|2506|2515.5|2509.5|2503.9|2497.9|540
1749636000000|2025-06-11 10:00:00|2511.8|2505.8|2514.8|2508.8|2516.4|2510.4|2510|2504|277
1749639600000|2025-06-11 11:00:00|2515|2509|2514.3|2508.3|2516.3|2510.3|2508|2502|493
1749643200000|2025-06-11 12:00:00|2514.5|2508.5|2526.3|2520.3|2529.5|2523.5|2511.3|2505.3|599
1749646800000|2025-06-11 13:00:00|2526.5|2520.5|2520.3|2514.3|2528.3|2522.3|2510.5|2504.5|704
1749650400000|2025-06-11 14:00:00|2520.8|2514.8|2516|2510|2522.8|2516.8|2515.3|2509.3|458
1749654000000|2025-06-11 15:00:00|2515.8|2509.8|2516.3|2510.3|2524.5|2518.5|2512.5|2506.5|765
1749657600000|2025-06-11 16:00:00|2516|2510|2521.3|2515.3|2522|2516|2514.3|2508.3|294
1749661200000|2025-06-11 17:00:00|2521|2515|2524.5|2509.5|2526.5|2516.5|2518.5|2509.5|104
1749686400000|2025-06-12 00:00:00|2514.5|2508.5|2520.3|2512.8|2521.3|2515.3|2514.1|2508.1|93
1749690000000|2025-06-12 01:00:00|2520.5|2513|2524|2518|2525.5|2519.5|2517.1|2511.1|569
1749693600000|2025-06-12 02:00:00|2523.8|2517.8|2530.8|2524.8|2531.8|2525.8|2523.8|2517.8|498
1749697200000|2025-06-12 03:00:00|2531|2525|2525.3|2519.3|2531.3|2525.3|2523.8|2517.8|249
1749700800000|2025-06-12 04:00:00|2525.5|2519.5|2526.8|2520.8|2529|2523|2522.5|2516.5|247
1749704400000|2025-06-12 05:00:00|2527|2521|2528.8|2522.8|2531|2524.8|2525|2519|372
1749708000000|2025-06-12 06:00:00|2529|2523|2527|2521|2530.5|2524.5|2517.5|2511.5|695
1749711600000|2025-06-12 07:00:00|2527.3|2521.3|2522.5|2516.5|2527.3|2521.3|2518.8|2512.8|634
1749715200000|2025-06-12 08:00:00|2522.3|2516.3|2526.5|2520.5|2527.8|2521.8|2522|2516|314
1749718800000|2025-06-12 09:00:00|2526|2520|2519.5|2513.5|2527.8|2521.8|2519.3|2513.3|287
1749722400000|2025-06-12 10:00:00|2519.8|2513.8|2517.3|2511.3|2524|2518|2517|2511|395
1749726000000|2025-06-12 11:00:00|2517|2511|2515|2509|2517.5|2511.5|2509.3|2503.3|515
1749729600000|2025-06-12 12:00:00|2514.8|2508.8|2514.3|2508.3|2516.3|2510.3|2512|2506|369
1749733200000|2025-06-12 13:00:00|2514.5|2508.5|2519.5|2513.5|2519.8|2513.8|2509.5|2503.5|790
1749736800000|2025-06-12 14:00:00|2519.3|2513.3|2520.8|2514.8|2522|2516|2515.8|2509.8|516
1749740400000|2025-06-12 15:00:00|2521|2515|2525|2519|2525|2519|2518.3|2512.3|369
1749744000000|2025-06-12 16:00:00|2525.3|2519.3|2524.5|2518.5|2525.5|2519.5|2522.3|2516.3|228
1749747600000|2025-06-12 17:00:00|2524.3|2518.3|2528|2513|2528.5|2518.8|2523|2512.3|109
1749772800000|2025-06-13 00:00:00|2521|2515|2525|2510|2529.5|2518.3|2515.5|2500.5|225
1749776400000|2025-06-13 01:00:00|2523.5|2508.5|2523.5|2508.5|2533.5|2518.5|2519.3|2504.3|357
1749780000000|2025-06-13 02:00:00|2524|2509|2530.5|2515.5|2531|2516|2523|2508|168
1749783600000|2025-06-13 03:00:00|2530.8|2515.8|2520|2512.5|2530.8|2515.8|2515|2507.5|272
1749787200000|2025-06-13 04:00:00|2519.8|2512.3|2518|2510.5|2522|2514.5|2516.8|2509.3|159
1749790800000|2025-06-13 05:00:00|2517.8|2510.3|2517.5|2510|2519.3|2511.8|2512.3|2504.8|246
1749794400000|2025-06-13 06:00:00|2518|2510.5|2508|2502|2521|2513.5|2503.5|2497.5|570
1749798000000|2025-06-13 07:00:00|2508.5|2502.5|2501.3|2495.3|2509.3|2503.3|2496.8|2490.8|725
1749801600000|2025-06-13 08:00:00|2500.5|2494.5|2502.3|2496.3|2504|2498|2497.3|2491.3|492
1749805200000|2025-06-13 09:00:00|2502.5|2496.5|2497.8|2491.8|2503.8|2497.8|2497.3|2491.3|386
1749808800000|2025-06-13 10:00:00|2497.5|2491.5|2482.8|2476.8|2497.8|2491.8|2474.5|2468.5|603
1749812400000|2025-06-13 11:00:00|2483.3|2477.3|2487.6|2481.6|2492.8|2486.8|2483.3|2477.3|494
1749816000000|2025-06-13 12:00:00|2487.8|2481.8|2487|2481|2492.3|2486.3|2486.3|2480.3|353
1749819600000|2025-06-13 13:00:00|2487.3|2481.3|2485.8|2479.8|2489.3|2483.3|2477.3|2471.3|1133
1749823200000|2025-06-13 14:00:00|2486|2480|2492.5|2486.5|2495.5|2489.5|2478.3|2472.3|823
1749826800000|2025-06-13 15:00:00|2492.3|2486.3|2507.5|2501.5|2508.3|2502.3|2491.3|2485.3|634
1749830400000|2025-06-13 16:00:00|2507.8|2501.8|2506.8|2500.8|2508.8|2502.8|2502.5|2496.5|283
1749834000000|2025-06-13 17:00:00|2506.5|2500.5|2511|2496|2511|2502.5|2504|2494.8|206
1750032000000|2025-06-16 00:00:00|2498.9|2492.9|2504.5|2497|2507.8|2501.8|2497.6|2491.6|213
1750035600000|2025-06-16 01:00:00|2504.3|2496.8|2497.8|2491.8|2504.3|2496.8|2487|2481|905
1750039200000|2025-06-16 02:00:00|2497.5|2491.5|2488.5|2482.5|2498.3|2492.3|2486.5|2480.5|688
1750042800000|2025-06-16 03:00:00|2488.8|2482.8|2486.3|2480.3|2491.5|2485.5|2485.5|2479.5|435
1750046400000|2025-06-16 04:00:00|2486.5|2480.5|2486.3|2480.3|2487.5|2481.5|2485.8|2479.8|260
1750050000000|2025-06-16 05:00:00|2486.5|2480.5|2495.8|2489.8|2496|2489.8|2486.5|2480.5|486
1750053600000|2025-06-16 06:00:00|2496|2490|2501|2495|2509.3|2503.3|2495.5|2489.5|642
1750057200000|2025-06-16 07:00:00|2500.8|2494.8|2508.8|2502.8|2512.5|2506.5|2500.5|2494.5|546
1750060800000|2025-06-16 08:00:00|2508.5|2502.5|2514.5|2508.5|2517.5|2511.5|2506.5|2500.5|466
1750064400000|2025-06-16 09:00:00|2514.8|2508.8|2503.5|2497.5|2517|2511|2502.5|2496.5|445
1750068000000|2025-06-16 10:00:00|2503.8|2497.8|2505|2499|2513.8|2507.8|2503.8|2497.8|389
1750071600000|2025-06-16 11:00:00|2504.8|2498.8|2509.3|2503.3|2511.3|2505.3|2501.5|2495.5|359
1750075200000|2025-06-16 12:00:00|2509.5|2503.5|2511|2505|2515.8|2509.8|2509|2503|497
1750078800000|2025-06-16 13:00:00|2510.8|2504.8|2511.3|2505.3|2514.5|2508.5|2507|2501|836
1750082400000|2025-06-16 14:00:00|2511.5|2505.5|2509.8|2503.8|2516|2510|2508.8|2502.8|687
1750086000000|2025-06-16 15:00:00|2510|2504|2518.8|2512.8|2521.3|2515.3|2510|2504|533
1750089600000|2025-06-16 16:00:00|2519|2513|2522.3|2516.3|2523.3|2517.3|2517.3|2511.3|273
1750093200000|2025-06-16 17:00:00|2522.5|2516.5|2524|2509|2525.3|2517.1|2518.8|2509|134
1750118400000|2025-06-17 00:00:00|2516|2510|2514.3|2506.8|2516|2510|2511.8|2505.8|247
1750122000000|2025-06-17 01:00:00|2514.5|2507|2515.5|2509.5|2518.5|2512.5|2509.3|2503.3|625
1750125600000|2025-06-17 02:00:00|2515.3|2509.3|2512.3|2506.3|2517|2511|2510.3|2504.3|405
1750129200000|2025-06-17 03:00:00|2512|2506|2514.3|2508.3|2514.3|2508.3|2510|2504|246
1750132800000|2025-06-17 04:00:00|2514.5|2508.5|2508.5|2502.5|2515.3|2509.3|2507.3|2501.3|283
1750136400000|2025-06-17 05:00:00|2508.8|2502.8|2514.5|2508.5|2514.8|2508.8|2508|2502|303
1750140000000|2025-06-17 06:00:00|2514.3|2508.3|2516|2510|2517.8|2511.8|2511|2505|360
1750143600000|2025-06-17 07:00:00|2516.5|2510.5|2519.3|2513.3|2526.6|2520.6|2516.5|2510.5|518
1750147200000|2025-06-17 08:00:00|2519|2513|2519|2513|2524.8|2518.8|2513.3|2507.3|608
1750150800000|2025-06-17 09:00:00|2518.8|2512.8|2518.5|2512.5|2521.8|2515.8|2514.5|2508.5|456
1750154400000|2025-06-17 10:00:00|2518.3|2512.3|2526|2520|2530.3|2524.3|2518.3|2512.3|344
1750158000000|2025-06-17 11:00:00|2525.8|2519.8|2532.8|2526.8|2533.3|2527.3|2524|2518|353
1750161600000|2025-06-17 12:00:00|2532.3|2526.3|2542.5|2536.5|2544.8|2538.8|2529.8|2523.8|843
1750165200000|2025-06-17 13:00:00|2542.3|2536.3|2551|2545|2553.3|2547.3|2539.9|2533.9|1093
1750168800000|2025-06-17 14:00:00|2550.8|2544.8|2545.5|2539.5|2552.3|2546.3|2545|2539|840
1750172400000|2025-06-17 15:00:00|2545.3|2539.3|2554.8|2548.8|2556.3|2550.3|2544.8|2538.8|718
1750176000000|2025-06-17 16:00:00|2554.5|2548.5|2550|2544|2557|2551|2549.3|2543.3|204
1750179600000|2025-06-17 17:00:00|2550.3|2544.3|2552.8|2537.8|2553.8|2547.5|2545.8|2537|288
1750204800000|2025-06-18 00:00:00|2549.8|2543.8|2547.3|2539.8|2550.5|2544.5|2546.1|2539.8|147
1750208400000|2025-06-18 01:00:00|2547.5|2540|2559.5|2553.5|2563|2557|2547.5|2540|588
1750212000000|2025-06-18 02:00:00|2559.8|2553.8|2559.5|2553.5|2562.5|2556.5|2556.5|2550.5|449
1750215600000|2025-06-18 03:00:00|2559.3|2553.3|2559.5|2553.5|2559.8|2553.8|2556.3|2550.3|234
1750219200000|2025-06-18 04:00:00|2559.3|2553.3|2559.3|2553.3|2560|2554|2557.8|2551.8|57
1750222800000|2025-06-18 05:00:00|2559.5|2553.5|2559.8|2553.8|2560.3|2554|2556.5|2550.5|337
1750226400000|2025-06-18 06:00:00|2559.5|2553.5|2559|2553|2560.5|2554.5|2556.8|2550.8|471
1750230000000|2025-06-18 07:00:00|2559.3|2553.3|2551.8|2545.8|2561.8|2555.8|2548.3|2542.3|622
1750233600000|2025-06-18 08:00:00|2552|2546|2547.8|2541.8|2552.3|2546.3|2543.8|2537.8|441
1750237200000|2025-06-18 09:00:00|2547.5|2541.5|2544.3|2538.3|2548.3|2542.3|2540.8|2534.8|352
1750240800000|2025-06-18 10:00:00|2544|2538|2547|2541|2549.3|2543.3|2542.3|2536.3|409
1750244400000|2025-06-18 11:00:00|2546.8|2540.8|2545.3|2539.3|2548.3|2542.3|2543.5|2537.5|321
1750248000000|2025-06-18 12:00:00|2545.5|2539.5|2547.5|2541.5|2547.8|2541.8|2542.8|2536.8|399
1750251600000|2025-06-18 13:00:00|2547.3|2541.3|2548.6|2542.6|2548.9|2542.9|2545.3|2539.3|549
1750255200000|2025-06-18 14:00:00|2548.4|2542.4|2549.5|2543.5|2551.3|2545.3|2545.4|2539.4|537
1750258800000|2025-06-18 15:00:00|2549.8|2543.8|2549.8|2543.8|2552|2546|2548.8|2542.8|433
1750262400000|2025-06-18 16:00:00|2550|2544|2547.9|2541.9|2550.5|2544.5|2547.6|2541.6|191
1750266000000|2025-06-18 17:00:00|2547.6|2541.6|2552|2537|2553.5|2543.1|2544.6|2536.5|126
1750291200000|2025-06-19 00:00:00|2549.5|2542|2547|2539.5|2551|2543.5|2546.8|2539.3|81
1750294800000|2025-06-19 01:00:00|2546.8|2539.3|2548.3|2540.8|2551.5|2544|2546|2538.5|322
1750298400000|2025-06-19 02:00:00|2548|2540.5|2550.3|2542.8|2553.3|2545.8|2547|2539.5|153
1750302000000|2025-06-19 03:00:00|2550.8|2543.3|2547|2539.5|2551.3|2543.8|2546|2538.5|70
1750305600000|2025-06-19 04:00:00|2546.5|2539|2545.3|2537.8|2546.5|2539|2544.3|2536.8|58
1750309200000|2025-06-19 05:00:00|2545.5|2538|2546|2538.5|2548.3|2540.8|2545|2537.5|153
1750312800000|2025-06-19 06:00:00|2545.5|2538|2542.8|2536.8|2545.8|2538.3|2538.5|2530.5|282
1750316400000|2025-06-19 07:00:00|2542.5|2536.5|2527|2521|2542.5|2536.5|2527|2521|573
1750320000000|2025-06-19 08:00:00|2527.3|2521.3|2521.3|2515.3|2528|2522|2518.3|2512.3|633
1750323600000|2025-06-19 09:00:00|2521.5|2515.5|2523.3|2517.3|2525.5|2519.5|2519.8|2513.8|289
1750327200000|2025-06-19 10:00:00|2523.5|2517.5|2525.8|2519.8|2527|2521|2523.3|2517.3|213
1750330800000|2025-06-19 11:00:00|2525.5|2519.5|2526.3|2520.3|2526.3|2520.3|2523|2517|270
1750334400000|2025-06-19 12:00:00|2526.8|2520.8|2528|2522|2530.5|2524.5|2525.8|2519.8|395
1750338000000|2025-06-19 13:00:00|2527.8|2521.8|2523.8|2517.8|2530.8|2524.8|2523|2517|608
1750341600000|2025-06-19 14:00:00|2524|2518|2529|2523|2529.3|2523.3|2523.3|2517.3|360
1750345200000|2025-06-19 15:00:00|2528.8|2522.8|2526.5|2520.5|2530.8|2524.8|2523|2517|468
1750348800000|2025-06-19 16:00:00|2526.3|2520.3|2524.8|2518.8|2527|2521|2523.5|2517.5|196
1750352400000|2025-06-19 17:00:00|2525|2519|2534|2519|2534|2522.8|2524.5|2518.5|68
1750377600000|2025-06-20 00:00:00|2530|2524|2533.8|2526.3|2534|2528|2528.3|2522.3|104
1750381200000|2025-06-20 01:00:00|2533.5|2526|2535.5|2529.5|2541.5|2535.5|2531.8|2524.3|639
1750384800000|2025-06-20 02:00:00|2535.3|2529.3|2531.3|2525.3|2538.5|2532.5|2530.5|2524.5|430
1750388400000|2025-06-20 03:00:00|2531|2525|2532|2526|2535.8|2529.8|2530|2524|300
1750392000000|2025-06-20 04:00:00|2532.3|2526.3|2526.8|2520.8|2533.3|2527.3|2525.5|2519.5|187
1750395600000|2025-06-20 05:00:00|2526.5|2520.5|2526.8|2520.8|2530.8|2523.5|2525|2519|292
1750399200000|2025-06-20 06:00:00|2527|2521|2521|2515|2528|2522|2519.3|2513.3|425
1750402800000|2025-06-20 07:00:00|2520.8|2514.8|2518.8|2512.8|2523.5|2517.5|2515.5|2509.5|463
1750406400000|2025-06-20 08:00:00|2518.5|2512.5|2521|2515|2521.5|2515.5|2516|2510|418
1750410000000|2025-06-20 09:00:00|2521.3|2515.3|2523.5|2517.5|2525.3|2519.3|2519.5|2513.5|565
1750413600000|2025-06-20 10:00:00|2523.3|2517.3|2522.5|2516.5|2528.9|2522.9|2521|2515|375
1750417200000|2025-06-20 11:00:00|2522.8|2516.8|2530.8|2524.8|2531.8|2525.8|2520.8|2514.8|485
1750420800000|2025-06-20 12:00:00|2531|2525|2532.8|2526.8|2534.8|2528.8|2527.5|2521.5|431
1750424400000|2025-06-20 13:00:00|2533|2527|2543|2537|2543.8|2537.8|2531.9|2525.9|531
1750428000000|2025-06-20 14:00:00|2542.8|2536.8|2543.8|2537.8|2544.5|2538.5|2537.8|2531.8|532
1750431600000|2025-06-20 15:00:00|2544|2538|2548.8|2542.8|2553.3|2547.3|2541.8|2535.8|705
1750435200000|2025-06-20 16:00:00|2549|2543|2556|2550|2556|2550|2546.3|2540.3|256
1750438800000|2025-06-20 17:00:00|2555.8|2549.8|2568.8|2553.8|2570.3|2560.4|2554.8|2548.8|171
1750636800000|2025-06-23 00:00:00|2563|2555.5|2592.8|2585.3|2642.4|2635.5|2557.4|2550.3|957
1750640400000|2025-06-23 01:00:00|2593|2585.5|2576.9|2570.9|2593|2585.5|2564.9|2558.9|1337
1750644000000|2025-06-23 02:00:00|2577.1|2571.1|2574.9|2568.9|2587.4|2581.4|2568.1|2562.1|812
1750647600000|2025-06-23 03:00:00|2575.1|2569.1|2580.4|2574.4|2584.6|2578.6|2573.9|2567.9|466
1750651200000|2025-06-23 04:00:00|2580.6|2574.6|2580.6|2574.6|2583.6|2577.6|2577.4|2571.4|212
1750654800000|2025-06-23 05:00:00|2580.9|2574.9|2578.1|2572.1|2582.9|2576.9|2575.6|2569.6|399
1750658400000|2025-06-23 06:00:00|2577.9|2571.9|2573.3|2567.3|2581.6|2575.6|2566.9|2560.9|828
1750662000000|2025-06-23 07:00:00|2573|2567|2571.6|2565.6|2577.3|2571.3|2549.4|2543.4|1134
1750665600000|2025-06-23 08:00:00|2571.9|2565.9|2566.1|2560.1|2574.1|2568.1|2560.4|2554.4|903
1750669200000|2025-06-23 09:00:00|2566.4|2560.4|2571.4|2565.4|2572.6|2566.6|2563.4|2557.4|464
1750672800000|2025-06-23 10:00:00|2571.6|2565.6|2583.6|2577.6|2584.4|2578.4|2570.9|2564.9|466
1750676400000|2025-06-23 11:00:00|2583.4|2577.4|2587.4|2581.4|2588.4|2582.4|2579.1|2573.1|403
1750680000000|2025-06-23 12:00:00|2587.6|2581.6|2585.4|2579.4|2592.4|2586.4|2583.9|2577.9|494
1750683600000|2025-06-23 13:00:00|2585.6|2579.6|2591.1|2585.1|2592.1|2586.1|2575.1|2569.1|758
1750687200000|2025-06-23 14:00:00|2591.4|2585.4|2586.4|2580.4|2594.1|2588.1|2583.1|2577.1|658
1750690800000|2025-06-23 15:00:00|2586.6|2580.6|2591.6|2585.6|2593.9|2587.9|2584.4|2578.4|586
1750694400000|2025-06-23 16:00:00|2591.4|2585.4|2593.8|2587.8|2598.1|2592.1|2590.9|2584.9|313
1750698000000|2025-06-23 17:00:00|2593.6|2587.6|2598.8|2583.8|2598.8|2588|2587.9|2580.5|240
1750723200000|2025-06-24 00:00:00|2586.8|2580.8|2580.8|2573.3|2586.8|2580.8|2567.9|2561.9|280
1750726800000|2025-06-24 01:00:00|2581|2573.5|2568.9|2562.9|2581|2573.5|2566.6|2560.6|819
1750730400000|2025-06-24 02:00:00|2569.1|2563.1|2570.6|2564.6|2570.9|2564.9|2564.6|2558.6|384
1750734000000|2025-06-24 03:00:00|2570.9|2564.9|2565.9|2559.9|2571.9|2565.9|2564.9|2558.8|219
1750737600000|2025-06-24 04:00:00|2565.4|2559.4|2562.1|2556.1|2567.6|2561.6|2559.9|2553.9|266
1750741200000|2025-06-24 05:00:00|2561.9|2555.9|2566.1|2560.1|2568.4|2562.4|2560.6|2554.6|319
1750744800000|2025-06-24 06:00:00|2566.4|2560.4|2574|2568|2575.4|2569.4|2564.1|2558.1|460
1750748400000|2025-06-24 07:00:00|2574.3|2568.3|2574.3|2568.3|2578.4|2572.4|2569.4|2563.4|721
1750752000000|2025-06-24 08:00:00|2574.5|2568.5|2582|2576|2582.3|2576.3|2573.8|2567.8|460
1750755600000|2025-06-24 09:00:00|2582.3|2576.3|2585|2579|2590.3|2584.3|2581.8|2575.8|494
1750759200000|2025-06-24 10:00:00|2584.8|2578.8|2586.3|2580.3|2589.5|2583.5|2583|2577|393
1750762800000|2025-06-24 11:00:00|2586|2580|2576.8|2570.8|2587.5|2581.5|2574.1|2568.1|607
1750766400000|2025-06-24 12:00:00|2577|2571|2569.8|2563.8|2577.3|2571.3|2567.8|2561.8|635
1750770000000|2025-06-24 13:00:00|2569.5|2563.5|2549.3|2543.3|2570.5|2564.5|2545.5|2539.5|1155
1750773600000|2025-06-24 14:00:00|2549|2543|2566.8|2560.8|2567.3|2561.3|2548.3|2542.3|892
1750777200000|2025-06-24 15:00:00|2567|2561|2576.8|2570.8|2586.4|2580.4|2567|2561|1013
1750780800000|2025-06-24 16:00:00|2576.5|2570.5|2575.5|2569.5|2580.8|2574.8|2573.3|2567.3|274
1750784400000|2025-06-24 17:00:00|2576.3|2570.3|2576.8|2561.8|2576.8|2570.3|2571.8|2561.8|175
1750809600000|2025-06-25 00:00:00|2570.6|2564.6|2571.3|2563.8|2571.8|2565.8|2561|2555|292
1750813200000|2025-06-25 01:00:00|2571.5|2564|2570.8|2564.8|2572.8|2566.8|2566.8|2560.8|451
1750816800000|2025-06-25 02:00:00|2571|2565|2573.8|2567.8|2576|2570|2569|2563|329
1750820400000|2025-06-25 03:00:00|2573.5|2567.5|2571.8|2565.8|2576.8|2570.5|2571.8|2565.8|248
1750824000000|2025-06-25 04:00:00|2571.5|2565.5|2569.5|2563.5|2571.8|2565.8|2569.5|2563.5|89
1750827600000|2025-06-25 05:00:00|2569.3|2563.3|2572.8|2566.8|2574.3|2568|2564.5|2558.5|407
1750831200000|2025-06-25 06:00:00|2573|2567|2572.8|2566.8|2575.3|2569.3|2569.8|2563.8|516
1750834800000|2025-06-25 07:00:00|2573|2567|2563.5|2557.5|2573.3|2567.3|2562.3|2556.3|616
1750838400000|2025-06-25 08:00:00|2563.3|2557.3|2569.8|2563.8|2573.8|2567.8|2560.8|2554.8|453
1750842000000|2025-06-25 09:00:00|2569.3|2563.3|2567.5|2561.5|2574|2568|2564|2558|269
1750845600000|2025-06-25 10:00:00|2567.3|2561.3|2569.3|2563.3|2572|2566|2565|2559|277
1750849200000|2025-06-25 11:00:00|2569|2563|2565.5|2559.5|2575|2569|2562.9|2556.9|495
1750852800000|2025-06-25 12:00:00|2565.8|2559.8|2568.5|2562.5|2571.8|2565.8|2563.5|2557.5|541
1750856400000|2025-06-25 13:00:00|2568.3|2562.3|2572.5|2566.5|2574|2568|2565|2559|530
1750860000000|2025-06-25 14:00:00|2572.8|2566.8|2579.3|2573.3|2581.5|2575.5|2570.8|2564.8|597
1750863600000|2025-06-25 15:00:00|2579.5|2573.5|2568.5|2562.5|2579.5|2573.5|2564.8|2558.8|683
1750867200000|2025-06-25 16:00:00|2568.3|2562.3|2571|2565|2573|2567|2566.5|2560.5|193
1750870800000|2025-06-25 17:00:00|2571.3|2565.3|2575.5|2560.5|2576|2568|2569.4|2560|167
1750896000000|2025-06-26 00:00:00|2569.4|2563.4|2569.5|2562|2571.5|2565.5|2567.6|2561.6|167
1750899600000|2025-06-26 01:00:00|2569.8|2562.3|2569.8|2563.8|2572.5|2566.5|2567.3|2561.3|667
1750903200000|2025-06-26 02:00:00|2570|2564|2572|2566|2573.8|2567.8|2567.5|2561.5|351
1750906800000|2025-06-26 03:00:00|2572.3|2566.3|2572|2566|2574|2568|2570.3|2564.3|256
1750910400000|2025-06-26 04:00:00|2571.8|2565.8|2569|2563|2573|2567|2568.5|2562.5|147
1750914000000|2025-06-26 05:00:00|2568.8|2562.8|2575.5|2569.5|2577.3|2571.3|2567|2561|251
1750917600000|2025-06-26 06:00:00|2575.3|2569.3|2571.5|2565.5|2577.5|2571.5|2570.3|2564.3|451
1750921200000|2025-06-26 07:00:00|2571.3|2565.3|2577.5|2571.5|2580.5|2574.5|2570|2564|592
1750924800000|2025-06-26 08:00:00|2577.8|2571.8|2579.8|2573.8|2581.5|2575.5|2576.3|2570.3|326
1750928400000|2025-06-26 09:00:00|2580|2574|2578|2572|2580.5|2574.5|2574.5|2568.5|474
1750932000000|2025-06-26 10:00:00|2578.3|2572.3|2577.5|2571.5|2580.8|2574.8|2576.8|2570.8|198
1750935600000|2025-06-26 11:00:00|2577.3|2571.3|2577.3|2571.3|2578|2572|2573.3|2567.3|372
1750939200000|2025-06-26 12:00:00|2577.5|2571.5|2579.3|2573.3|2582.3|2576.3|2576.5|2570.5|355
1750942800000|2025-06-26 13:00:00|2579.5|2573.5|2580.5|2574.5|2582.3|2576.3|2575.8|2569.8|499
1750946400000|2025-06-26 14:00:00|2580.8|2574.8|2591|2585|2591.5|2585.5|2578.4|2572.4|636
1750950000000|2025-06-26 15:00:00|2591.3|2585.3|2587.8|2581.8|2596|2590|2584.5|2578.5|564
1750953600000|2025-06-26 16:00:00|2588|2582|2590.8|2584.8|2595|2589|2587|2581|305
1750957200000|2025-06-26 17:00:00|2591|2585|2593.5|2578.5|2593.8|2586.5|2587.3|2577|374
1750982400000|2025-06-27 00:00:00|2586.5|2580.5|2589|2581.5|2590.3|2584.3|2585.8|2579.8|158
1750986000000|2025-06-27 01:00:00|2589.3|2581.8|2589.3|2583.3|2590.8|2584.8|2583.8|2577.8|618
1750989600000|2025-06-27 02:00:00|2589.5|2583.5|2589.3|2583.3|2591.8|2585.8|2583.3|2577.3|396
1750993200000|2025-06-27 03:00:00|2589|2583|2583.3|2577.3|2591|2585|2582.5|2576.3|239
1750996800000|2025-06-27 04:00:00|2583|2577|2585|2579|2586|2580|2582.3|2576.3|99
1751000400000|2025-06-27 05:00:00|2585.3|2579.3|2583.5|2577.5|2586|2580|2581.8|2575.8|250
1751004000000|2025-06-27 06:00:00|2583.8|2577.8|2585.8|2579.8|2588.8|2582.8|2580|2574|456
1751007600000|2025-06-27 07:00:00|2586|2580|2577|2571|2586.3|2580.3|2575.5|2569.5|539
1751011200000|2025-06-27 08:00:00|2577.3|2571.3|2577.8|2571.8|2578.8|2572.8|2572.8|2566.8|483
1751014800000|2025-06-27 09:00:00|2577.5|2571.5|2574.8|2568.8|2578.8|2572.8|2573.5|2567.5|445
1751018400000|2025-06-27 10:00:00|2575|2569|2576|2570|2577.5|2571.5|2574.5|2568.5|197
1751022000000|2025-06-27 11:00:00|2576.3|2570.3|2584|2578|2588.9|2582.9|2576.3|2570.3|423
1751025600000|2025-06-27 12:00:00|2584.3|2578.3|2588.8|2582.8|2590.8|2584.8|2582.3|2576.3|402
1751029200000|2025-06-27 13:00:00|2589|2583|2592|2586|2595.5|2589.5|2587.3|2581.3|748
1751032800000|2025-06-27 14:00:00|2592.3|2586.3|2595.8|2589.8|2596.8|2590.8|2591.3|2585.3|486
1751036400000|2025-06-27 15:00:00|2596|2590|2598.5|2592.5|2600.3|2594.3|2593.5|2587.5|536
1751040000000|2025-06-27 16:00:00|2598.3|2592.3|2599.3|2593.3|2599.8|2593.8|2596.5|2590.5|206
1751043600000|2025-06-27 17:00:00|2599|2593|2603.5|2588.5|2604.5|2594.8|2598|2588.5|160
1751241600000|2025-06-30 00:00:00|2596.6|2590.6|2599.3|2591.8|2600.6|2594.6|2596.4|2590.4|97
1751245200000|2025-06-30 01:00:00|2599.5|2592|2595|2589|2599.8|2592.3|2592.8|2586.8|579
1751248800000|2025-06-30 02:00:00|2595.3|2589.3|2595.3|2589.3|2597|2591|2591.5|2585.5|396
1751252400000|2025-06-30 03:00:00|2594.8|2588.8|2594|2588|2598.3|2592.3|2594|2588|189
1751256000000|2025-06-30 04:00:00|2594.5|2588.5|2597|2591|2597.5|2591.5|2592.8|2586.8|103
1751259600000|2025-06-30 05:00:00|2597.3|2591.3|2598.5|2592.5|2598.8|2592.8|2595.8|2589.8|309
1751263200000|2025-06-30 06:00:00|2598.8|2592.8|2603|2597|2603.1|2597.1|2596.8|2590.8|348
1751266800000|2025-06-30 07:00:00|2602.8|2596.8|2596.8|2590.8|2602.8|2596.8|2596.8|2590.8|445
1751270400000|2025-06-30 08:00:00|2596.5|2590.5|2601|2595|2602.3|2596.3|2595.8|2589.8|266
1751274000000|2025-06-30 09:00:00|2600.8|2594.8|2601.3|2595.3|2602.8|2596.8|2600.3|2594.3|142
1751277600000|2025-06-30 10:00:00|2601|2595|2598.8|2592.8|2602.5|2596.5|2598.3|2592.3|149
1751281200000|2025-06-30 11:00:00|2598.5|2592.5|2596.3|2590.3|2599.3|2593.3|2592.5|2586.5|278
1751284800000|2025-06-30 12:00:00|2596.5|2590.5|2595|2589|2598.8|2592.8|2593.8|2587.8|293
1751288400000|2025-06-30 13:00:00|2595.3|2589.3|2602.3|2596.3|2602.5|2596.5|2593.6|2587.6|438
1751292000000|2025-06-30 14:00:00|2602|2596|2599.8|2593.8|2602.3|2596.3|2597.8|2591.8|455
1751295600000|2025-06-30 15:00:00|2599.5|2593.5|2604|2598|2604|2598|2597.8|2591.8|516
1751299200000|2025-06-30 16:00:00|2603.8|2597.8|2601.3|2595.3|2604|2598|2599|2593|429
1751302800000|2025-06-30 17:00:00|2601.5|2595.5|2605.3|2590.3|2607.3|2597.5|2599.3|2590.3|200
1751328000000|2025-07-01 00:00:00|2603.1|2597.1|2602.3|2596.3|2605.1|2599.1|2602|2596|69
1751331600000|2025-07-01 01:00:00|2602.5|2596.5|2604|2598|2604.5|2598.5|2599.3|2593.3|350
1751335200000|2025-07-01 02:00:00|2603.8|2597.8|2602.5|2596.5|2603.8|2597.8|2599.5|2593.5|205
1751338800000|2025-07-01 03:00:00|2602.3|2596.3|2600.8|2594.8|2604.3|2598.3|2599.5|2593.5|228
1751342400000|2025-07-01 04:00:00|2601|2595|2600|2594|2601|2595|2599.3|2593.3|50
1751346000000|2025-07-01 05:00:00|2600.3|2594.3|2601|2595|2603|2597|2600|2594|411
1751349600000|2025-07-01 06:00:00|2601.3|2595.3|2609|2603|2610.5|2604.5|2600.8|2594.8|400
1751353200000|2025-07-01 07:00:00|2609.8|2603.8|2613.3|2607.3|2617|2611|2607.8|2601.8|629
1751356800000|2025-07-01 08:00:00|2613|2607|2616|2610|2617.8|2611.8|2609.8|2603.8|435
1751360400000|2025-07-01 09:00:00|2616.3|2610.3|2611.3|2605.3|2616.8|2610.8|2610.8|2604.8|361
1751364000000|2025-07-01 10:00:00|2611.5|2605.5|2613.3|2607.3|2614.3|2608.3|2609.8|2603.8|188
1751367600000|2025-07-01 11:00:00|2612.8|2606.8|2609|2603|2613.5|2607.5|2609|2603|331
1751371200000|2025-07-01 12:00:00|2608.8|2602.8|2611.5|2605.5|2612.8|2606.8|2608|2602|423
1751374800000|2025-07-01 13:00:00|2611.8|2605.8|2617.3|2611.3|2617.3|2611.3|2609.3|2603.3|520
1751378400000|2025-07-01 14:00:00|2616.8|2610.8|2617.5|2611.5|2619.8|2613.8|2615.5|2609.5|501
1751382000000|2025-07-01 15:00:00|2617.8|2611.8|2601.3|2595.3|2617.8|2611.8|2598.8|2592.8|783
1751385600000|2025-07-01 16:00:00|2601.5|2595.5|2604|2598|2608.3|2602.3|2600.3|2594.3|385
1751389200000|2025-07-01 17:00:00|2603.8|2597.8|2610|2595|2610.5|2601.9|2601.8|2593.5|377
1751414400000|2025-07-02 00:00:00|2603|2597|2606|2598.5|2606|2599.3|2601.3|2595.3|126
1751418000000|2025-07-02 01:00:00|2606.3|2598.8|2609.8|2603.8|2613.5|2607.5|2604.8|2597.3|716
1751421600000|2025-07-02 02:00:00|2610|2604|2608.8|2602.8|2610.3|2604.3|2603.8|2597.8|605
1751425200000|2025-07-02 03:00:00|2608.5|2602.5|2607|2601|2611.5|2605.5|2606.3|2600.3|245
1751428800000|2025-07-02 04:00:00|2606.8|2600.8|2609|2603|2610.3|2604.3|2606|2600|104
1751432400000|2025-07-02 05:00:00|2609.3|2603.3|2609.5|2603.5|2612.3|2606.3|2608.8|2602.8|299
1751436000000|2025-07-02 06:00:00|2609.8|2603.8|2609.3|2603.3|2612.8|2606.8|2608.5|2602.5|580
1751439600000|2025-07-02 07:00:00|2609.5|2603.5|2597.3|2591.3|2609.5|2603.5|2594.3|2588.3|576
1751443200000|2025-07-02 08:00:00|2597|2591|2596.8|2590.8|2599.3|2593.3|2590|2584|508
1751446800000|2025-07-02 09:00:00|2597|2591|2595.3|2589.3|2598.5|2592.5|2593.3|2587.3|358
1751450400000|2025-07-02 10:00:00|2594.8|2588.8|2599.8|2593.8|2600.3|2594.3|2592.5|2586.5|269
1751454000000|2025-07-02 11:00:00|2599.5|2593.5|2602.9|2596.9|2603.4|2597.4|2593.8|2587.8|382
1751457600000|2025-07-02 12:00:00|2603.1|2597.1|2604.8|2598.8|2605.8|2599.8|2600.3|2594.3|606
1751461200000|2025-07-02 13:00:00|2605|2599|2615.3|2609.3|2617.3|2611.3|2605|2599|776
1751464800000|2025-07-02 14:00:00|2615.5|2609.5|2620.5|2614.5|2621.8|2615.8|2614.5|2608.5|659
1751468400000|2025-07-02 15:00:00|2620.8|2614.8|2627|2621|2627.3|2621.3|2618.5|2612.5|535
1751472000000|2025-07-02 16:00:00|2626.8|2620.8|2626.3|2620.3|2626.8|2620.8|2620.3|2614.3|388
1751475600000|2025-07-02 17:00:00|2626.5|2620.5|2624.3|2607|2627|2621|2619.1|2607|271
1751500800000|2025-07-03 00:00:00|2620.8|2614.8|2626.8|2619.3|2626.8|2620.8|2620.1|2614.1|270
1751504400000|2025-07-03 01:00:00|2627.3|2619.8|2618.8|2612.8|2627.3|2620|2617.8|2611.8|518
1751508000000|2025-07-03 02:00:00|2619|2613|2618.8|2612.8|2621.8|2615.8|2617.5|2611.5|406
1751511600000|2025-07-03 03:00:00|2619|2613|2611|2605|2622.5|2616.5|2610.8|2604.8|278
1751515200000|2025-07-03 04:00:00|2611.3|2605.3|2616.3|2610.3|2617.3|2611.3|2611.3|2605.3|45
1751518800000|2025-07-03 05:00:00|2616|2610|2615.5|2609.5|2619|2613|2615|2609|257
1751522400000|2025-07-03 06:00:00|2615.8|2609.8|2613.8|2607.8|2620.5|2614.5|2612|2606|391
1751526000000|2025-07-03 07:00:00|2618|2612|2608.8|2602.8|2618|2612|2603.3|2597.3|602
1751529600000|2025-07-03 08:00:00|2609|2603|2611.8|2605.8|2616.8|2610.8|2607.8|2601.8|446
1751533200000|2025-07-03 09:00:00|2612|2606|2610|2604|2612.3|2606.3|2608.3|2602.3|227
1751536800000|2025-07-03 10:00:00|2609.8|2603.8|2615.3|2609.3|2615.8|2609.8|2609|2603|209
1751540400000|2025-07-03 11:00:00|2615.5|2609.5|2612.1|2606.1|2623.3|2617.3|2611.8|2605.8|426
1751544000000|2025-07-03 12:00:00|2612.4|2606.4|2611|2605|2616|2610|2605.8|2599.8|649
1751547600000|2025-07-03 13:00:00|2611.3|2605.3|2621.8|2615.8|2622.5|2616.5|2608.3|2602.3|536
1751551200000|2025-07-03 14:00:00|2622.3|2616.3|2615.3|2609.3|2623.5|2617.5|2614.8|2608.8|467
1751554800000|2025-07-03 15:00:00|2615.5|2609.5|2605.5|2599.5|2617.5|2611.5|2604.8|2598.8|470
1751558400000|2025-07-03 16:00:00|2605.8|2599.8|2607.8|2601.8|2609|2603|2605.5|2599.5|179
1751562000000|2025-07-03 17:00:00|2607.5|2601.5|2612|2597|2612|2602.3|2606.5|2596.5|63
1751587200000|2025-07-04 00:00:00|2607|2601|2608.8|2601.3|2611.9|2605.9|2606|2600|167
1751590800000|2025-07-04 01:00:00|2609|2601.5|2604.8|2598.8|2611.3|2604.5|2604.3|2598.3|608
1751594400000|2025-07-04 02:00:00|2604.5|2598.5|2604.5|2598.5|2607|2601|2601.5|2595.5|353
1751598000000|2025-07-04 03:00:00|2604.8|2598.8|2603|2597|2604.8|2598.8|2601.5|2595.5|244
1751601600000|2025-07-04 04:00:00|2602.8|2596.8|2601.5|2595.5|2603|2597|2601.3|2595.3|59
1751605200000|2025-07-04 05:00:00|2601.8|2595.8|2607.5|2601.5|2609.8|2603.8|2601.5|2595.5|345
1751608800000|2025-07-04 06:00:00|2607.8|2601.8|2601.8|2595.8|2608|2602|2598.8|2592.8|597
1751612400000|2025-07-04 07:00:00|2602.5|2596.5|2602.8|2596.8|2610|2604|2599.3|2593.3|603
1751616000000|2025-07-04 08:00:00|2603|2597|2599.8|2593.8|2603.8|2597.8|2595.3|2589.3|300
1751619600000|2025-07-04 09:00:00|2600|2594|2597.5|2591.5|2601|2595|2597.3|2591.3|210
1751623200000|2025-07-04 10:00:00|2597.3|2591.3|2600|2594|2601.3|2595.3|2597|2591|201
1751626800000|2025-07-04 11:00:00|2599.8|2593.8|2595.4|2589.4|2601|2595|2595.4|2589.4|235
1751630400000|2025-07-04 12:00:00|2596.1|2590.1|2594.5|2588.5|2597.8|2591.8|2593.8|2587.8|289
1751634000000|2025-07-04 13:00:00|2594.8|2588.8|2587|2581|2598.5|2592.5|2585.5|2579.5|474
1751637600000|2025-07-04 14:00:00|2586.8|2580.8|2588.3|2582.3|2590.5|2584.5|2585.5|2579.5|267
1751641200000|2025-07-04 15:00:00|2588.5|2582.5|2595.5|2589.5|2596.3|2590.3|2587.5|2581.5|330
1751644800000|2025-07-04 16:00:00|2595.3|2589.3|2596.3|2590.3|2596.5|2590.5|2594.5|2588.5|76
1751648400000|2025-07-04 17:00:00|2596.5|2590.5|2602.5|2587.5|2603.8|2593.4|2594.5|2587|56
1751846400000|2025-07-07 00:00:00|2602.4|2596.4|2601|2593.5|2603.8|2597.8|2598.8|2592.8|58
1751850000000|2025-07-07 01:00:00|2600.8|2593.3|2587.3|2581.3|2600.8|2593.3|2587|2581|681
1751853600000|2025-07-07 02:00:00|2587.5|2581.5|2581|2575|2588.3|2582.3|2578.5|2572.5|253
1751857200000|2025-07-07 03:00:00|2581.3|2575.3|2576.5|2570.5|2581.3|2575.3|2575.9|2569.5|193
1751860800000|2025-07-07 04:00:00|2576.3|2570.3|2576|2570|2576.5|2570.5|2574.3|2568.3|73
1751864400000|2025-07-07 05:00:00|2576.3|2570.3|2576.3|2570.3|2577.8|2571.8|2574.5|2568|179
1751868000000|2025-07-07 06:00:00|2576.5|2570.5|2566.8|2560.8|2576.5|2570.5|2563.3|2557.3|498
1751871600000|2025-07-07 07:00:00|2567.5|2561.5|2563.8|2557.8|2568.1|2562.1|2558.5|2552.5|550
1751875200000|2025-07-07 08:00:00|2563.5|2557.5|2565.5|2559.5|2567|2561|2560.8|2554.8|330
1751878800000|2025-07-07 09:00:00|2565.3|2559.3|2568|2562|2568.5|2562.5|2562.3|2556.3|255
1751882400000|2025-07-07 10:00:00|2568.3|2562.3|2566.5|2560.5|2568.5|2562.5|2564.3|2558.3|188
1751886000000|2025-07-07 11:00:00|2566.8|2560.8|2566.8|2560.8|2569.8|2563.8|2565.8|2559.8|236
1751889600000|2025-07-07 12:00:00|2566.5|2560.5|2575|2569|2575.8|2569.8|2565.3|2559.3|307
1751893200000|2025-07-07 13:00:00|2575.3|2569.3|2578.5|2572.5|2579.4|2573.4|2571.5|2565.5|462
1751896800000|2025-07-07 14:00:00|2578.8|2572.8|2575|2569|2581.3|2575.3|2573.8|2567.8|451
1751900400000|2025-07-07 15:00:00|2574.8|2568.8|2574.5|2568.5|2578|2572|2570|2564|479
1751904000000|2025-07-07 16:00:00|2574.8|2568.8|2570.5|2564.5|2576.5|2570.5|2569.8|2563.8|269
1751907600000|2025-07-07 17:00:00|2571.3|2565.3|2571.8|2556.8|2573|2565.8|2567.5|2556.3|124
1751932800000|2025-07-08 00:00:00|2573.3|2567.3|2579.8|2572.3|2585.1|2579.1|2573.3|2567.3|235
1751936400000|2025-07-08 01:00:00|2579.5|2572|2579.3|2573.3|2582.3|2576.3|2574.5|2568.5|532
1751940000000|2025-07-08 02:00:00|2579|2573|2581|2575|2586.5|2580.5|2577.3|2571.3|439
1751943600000|2025-07-08 03:00:00|2580.8|2574.8|2581.8|2575.8|2583|2576.3|2579.5|2573.5|277
1751947200000|2025-07-08 04:00:00|2581.5|2575.5|2586|2580|2588.8|2582.8|2581.3|2575.3|155
1751950800000|2025-07-08 05:00:00|2586.3|2580.3|2588.3|2582.3|2589.8|2583.8|2584.8|2578.8|247
1751954400000|2025-07-08 06:00:00|2588.5|2582.5|2588|2582|2589.3|2583.3|2582.5|2576.5|392
1751958000000|2025-07-08 07:00:00|2588.8|2582.8|2592.5|2586.5|2593.8|2587.8|2586.3|2580.3|401
1751961600000|2025-07-08 08:00:00|2592.3|2586.3|2589.8|2583.8|2593|2587|2587.1|2581.1|425
1751965200000|2025-07-08 09:00:00|2589.5|2583.5|2585.8|2579.8|2590.8|2584.8|2584.8|2578.8|218
1751968800000|2025-07-08 10:00:00|2586|2580|2587.8|2581.8|2588.3|2582.3|2584.3|2578.3|230
1751972400000|2025-07-08 11:00:00|2588|2582|2588.3|2582.3|2593.5|2587.5|2584.3|2578.3|399
1751976000000|2025-07-08 12:00:00|2588.1|2582.1|2589|2583|2593|2587|2584.8|2578.8|336
1751979600000|2025-07-08 13:00:00|2588.8|2582.8|2582.8|2576.8|2589.8|2583.8|2580.8|2574.8|594
1751983200000|2025-07-08 14:00:00|2582.5|2576.5|2577|2571|2583.5|2577.5|2576|2570|391
1751986800000|2025-07-08 15:00:00|2577.3|2571.3|2591.3|2585.3|2591.8|2585.8|2576.5|2570.5|541
1751990400000|2025-07-08 16:00:00|2591.5|2585.5|2603.8|2588.8|2607|2592.8|2590.3|2584.3|430
1751994000000|2025-07-08 17:00:00|2604.3|2589.3|2586.8|2571.8|2604.8|2590.3|2585|2570|301
1752019200000|2025-07-09 00:00:00|2589.5|2569.5|2592.5|2577.5|2593.5|2578.5|2579.8|2563.5|135
1752022800000|2025-07-09 01:00:00|2593|2578|2588|2573|2603.8|2588.8|2585.5|2570.5|276
1752026400000|2025-07-09 02:00:00|2587.5|2572.5|2591|2576|2591.5|2576.5|2584.3|2569.3|136
1752030000000|2025-07-09 03:00:00|2590.8|2575.8|2583|2568|2592|2577|2579.8|2564.8|159
1752033600000|2025-07-09 04:00:00|2582.5|2567.5|2580|2565|2586.8|2571.8|2580|2565|54
1752037200000|2025-07-09 05:00:00|2579.5|2564.5|2572.3|2566.3|2581.3|2569.3|2572|2564|153
1752040800000|2025-07-09 06:00:00|2572.5|2566.5|2585.1|2579.1|2585.3|2579.3|2571.8|2565.8|547
1752044400000|2025-07-09 07:00:00|2587.9|2581.9|2584.8|2578.8|2589|2583|2580.5|2574.5|832
1752048000000|2025-07-09 08:00:00|2585|2579|2586|2580|2586.8|2580.8|2579.8|2573.8|581
1752051600000|2025-07-09 09:00:00|2586.3|2580.3|2584.5|2578.5|2587|2581|2582|2576|309
1752055200000|2025-07-09 10:00:00|2584.3|2578.3|2585|2579|2586|2580|2582.5|2576.5|282
1752058800000|2025-07-09 11:00:00|2585.3|2579.3|2583.8|2577.8|2591.5|2585.5|2582.3|2576.3|487
1752062400000|2025-07-09 12:00:00|2584|2578|2587.3|2581.3|2588.5|2582.5|2583.8|2577.8|371
1752066000000|2025-07-09 13:00:00|2587.5|2581.5|2601.5|2595.5|2602.3|2596.3|2585|2579|779
1752069600000|2025-07-09 14:00:00|2601.3|2595.3|2599.5|2593.5|2608.3|2602.3|2597.3|2591.3|885
1752073200000|2025-07-09 15:00:00|2599.3|2593.3|2602.5|2596.5|2603.8|2597.8|2594|2588|674
1752076800000|2025-07-09 16:00:00|2602.3|2596.3|2604.5|2598.5|2606.6|2600.6|2601.8|2595.8|265
1752080400000|2025-07-09 17:00:00|2604.3|2598.3|2612.5|2592.5|2614.5|2601.8|2603|2592.5|197
1752105600000|2025-07-10 00:00:00|2604.4|2598.4|2608.3|2593.3|2608.8|2599.8|2600.8|2593.3|231
1752109200000|2025-07-10 01:00:00|2608.8|2593.8|2608.5|2602.5|2610.3|2603.3|2603.3|2593.8|465
1752112800000|2025-07-10 02:00:00|2608.3|2602.3|2613|2607|2617|2611|2608.3|2602.3|459
1752116400000|2025-07-10 03:00:00|2612.8|2606.8|2612|2606|2616.3|2607.5|2610.8|2600.8|264
1752120000000|2025-07-10 04:00:00|2611.8|2605.8|2615.3|2609.3|2615.3|2609.3|2611|2605|96
1752123600000|2025-07-10 05:00:00|2615.5|2609.5|2610.8|2604.8|2616.5|2609.5|2609|2601|344
1752127200000|2025-07-10 06:00:00|2611|2605|2618|2612|2618.4|2612.4|2611|2605|539
1752130800000|2025-07-10 07:00:00|2617.8|2611.8|2611.5|2605.5|2617.8|2611.8|2607.5|2601.5|762
1752134400000|2025-07-10 08:00:00|2611.3|2605.3|2615.3|2609.3|2616.3|2610.3|2611|2605|368
1752138000000|2025-07-10 09:00:00|2615.5|2609.5|2616.3|2610.3|2618.3|2612.3|2612.8|2606.8|313
1752141600000|2025-07-10 10:00:00|2616|2610|2619|2613|2619.8|2613.8|2615.8|2609.8|322
1752145200000|2025-07-10 11:00:00|2618.8|2612.8|2614.9|2608.9|2622.3|2616.3|2614.3|2608.3|413
1752148800000|2025-07-10 12:00:00|2615.1|2609.1|2610.5|2604.5|2615.3|2609.3|2608.8|2602.8|308
1752152400000|2025-07-10 13:00:00|2610.8|2604.8|2617.8|2611.8|2619.3|2613.3|2608.5|2602.5|644
1752156000000|2025-07-10 14:00:00|2618|2612|2618.5|2612.5|2620.5|2614.5|2614.3|2608.3|351
1752159600000|2025-07-10 15:00:00|2618.8|2612.8|2612.5|2606.5|2619.8|2613.8|2608.1|2602.1|490
1752163200000|2025-07-10 16:00:00|2612.8|2606.8|2611|2605|2615.5|2609.5|2610|2604|182
1752166800000|2025-07-10 17:00:00|2611.3|2605.3|2617.8|2597.8|2618|2606.5|2608.5|2597.5|119
1752192000000|2025-07-11 00:00:00|2612.8|2606.8|2616|2601|2617|2608|2609.3|2601|225
1752195600000|2025-07-11 01:00:00|2616.5|2601.5|2612|2606|2616.5|2608.3|2610.3|2599.8|538
1752199200000|2025-07-11 02:00:00|2612.3|2606.3|2608.3|2602.3|2614|2608|2608|2602|351
1752202800000|2025-07-11 03:00:00|2608.5|2602.5|2609.5|2603.5|2615|2604.8|2608|2599.5|183
1752206400000|2025-07-11 04:00:00|2609|2603|2610.5|2604.5|2611|2605|2608.8|2602.8|76
1752210000000|2025-07-11 05:00:00|2610.8|2604.8|2612|2606|2616|2607.8|2610.3|2600|306
1752213600000|2025-07-11 06:00:00|2611.8|2605.8|2614.5|2608.5|2615|2609|2610.3|2604.3|411
1752217200000|2025-07-11 07:00:00|2615.3|2609.3|2615.3|2609.3|2615.5|2609.5|2608.5|2602.5|392
1752220800000|2025-07-11 08:00:00|2615|2609|2601.5|2595.5|2615|2609|2599.3|2593.3|556
1752224400000|2025-07-11 09:00:00|2601.3|2595.3|2600.5|2594.5|2602.5|2596.5|2596|2590|321
1752228000000|2025-07-11 10:00:00|2600.3|2594.3|2598.8|2592.8|2601.5|2595.5|2596.5|2590.5|233
1752231600000|2025-07-11 11:00:00|2598.5|2592.5|2595|2589|2599.3|2593.3|2592.8|2586.8|403
1752235200000|2025-07-11 12:00:00|2595.3|2589.3|2601.5|2595.5|2601.8|2595.8|2594.3|2588.3|292
1752238800000|2025-07-11 13:00:00|2601.3|2595.3|2598.3|2592.3|2604.8|2598.8|2597|2591|570
1752242400000|2025-07-11 14:00:00|2598.5|2592.5|2602.3|2596.3|2604|2598|2596.8|2590.8|326
1752246000000|2025-07-11 15:00:00|2602.8|2596.8|2606.5|2600.5|2607.3|2601.3|2602|2596|336
1752249600000|2025-07-11 16:00:00|2606.8|2600.8|2605.5|2599.5|2606.8|2600.8|2603.8|2597.8|136
1752253200000|2025-07-11 17:00:00|2605.3|2599.3|2611|2591|2611|2602.3|2603.3|2590.5|115
1752454800000|2025-07-14 01:00:00|2583.5|2577.5|2584|2578|2586|2580|2583.5|2577.5|116
1752458400000|2025-07-14 02:00:00|2583.8|2577.8|2579.8|2573.8|2584.5|2578.5|2579.3|2573.3|353
1752462000000|2025-07-14 03:00:00|2580|2574|2581.8|2575.8|2585.8|2575.8|2579|2569.5|181
1752465600000|2025-07-14 04:00:00|2581.5|2575.5|2582.8|2576.8|2595|2587|2577.8|2571.8|167
1752469200000|2025-07-14 05:00:00|2583|2577|2582|2576|2587.8|2579.5|2580.3|2570.8|331
1752472800000|2025-07-14 06:00:00|2582.3|2576.3|2591.5|2585.5|2591.8|2585.8|2581.8|2575.8|482
1752476400000|2025-07-14 07:00:00|2592.8|2586.8|2586.8|2580.8|2592.8|2586.8|2584|2578|754
1752480000000|2025-07-14 08:00:00|2586.5|2580.5|2583.8|2577.8|2586.5|2580.5|2581.5|2575.5|365
1752483600000|2025-07-14 09:00:00|2584|2578|2585.5|2579.5|2586.5|2580.5|2583.8|2577.8|210
1752487200000|2025-07-14 10:00:00|2586.3|2580.3|2585.5|2579.5|2586.3|2580.3|2583.5|2577.5|195
1752490800000|2025-07-14 11:00:00|2585.8|2579.8|2588.5|2582.5|2592.5|2586.5|2584.8|2578.8|365
1752494400000|2025-07-14 12:00:00|2587.3|2581.3|2589.3|2583.3|2592.8|2586.8|2587.3|2581.3|380
1752498000000|2025-07-14 13:00:00|2589|2583|2585.3|2579.3|2589.3|2583.3|2584.3|2578.3|520
1752501600000|2025-07-14 14:00:00|2585.8|2579.8|2594|2588|2595.8|2589.8|2585.8|2579.8|423
1752505200000|2025-07-14 15:00:00|2593.8|2587.8|2596.5|2590.5|2598.5|2592.5|2592.5|2586.5|377
1752508800000|2025-07-14 16:00:00|2596.3|2590.3|2599.5|2593.5|2601|2595|2595.8|2589.8|188
1752512400000|2025-07-14 17:00:00|2599.8|2593.8|2607|2587|2607|2595.3|2598.8|2587|104
1752537600000|2025-07-15 00:00:00|2597.8|2591.8|2602.3|2587.3|2602.3|2595.5|2596|2587.3|118
1752541200000|2025-07-15 01:00:00|2601.8|2586.8|2600|2594|2601.8|2594.5|2593.3|2585.3|527
1752544800000|2025-07-15 02:00:00|2600.3|2594.3|2595.5|2589.5|2601.3|2595.3|2595.3|2589.3|359
1752548400000|2025-07-15 03:00:00|2595.8|2589.8|2591.8|2585.8|2597.5|2590.3|2591.5|2582|291
1752552000000|2025-07-15 04:00:00|2592|2586|2592|2586|2593.3|2587.3|2591|2585|100
1752555600000|2025-07-15 05:00:00|2592.3|2586.3|2595.5|2589.5|2596.5|2590.5|2591.5|2581.5|273
1752559200000|2025-07-15 06:00:00|2595.3|2589.3|2596|2590|2599|2593|2594.3|2588.3|365
1752562800000|2025-07-15 07:00:00|2595.8|2589.8|2598|2592|2599.3|2593.3|2593|2587|528
1752566400000|2025-07-15 08:00:00|2597.8|2591.8|2600.3|2594.3|2601|2595|2594|2588|381
1752570000000|2025-07-15 09:00:00|2600.5|2594.5|2599.8|2593.8|2601.3|2595.3|2597.5|2591.5|189
1752573600000|2025-07-15 10:00:00|2600|2594|2601.3|2595.3|2607.3|2601.3|2600|2594|313
1752577200000|2025-07-15 11:00:00|2601.5|2595.5|2599.3|2593.3|2604.3|2598.3|2598.3|2592.3|328
1752580800000|2025-07-15 12:00:00|2599|2593|2595|2589|2599.3|2593.3|2594.3|2588.3|341
1752584400000|2025-07-15 13:00:00|2595.3|2589.3|2592.5|2586.5|2597.3|2591.3|2589.3|2583.3|509
1752588000000|2025-07-15 14:00:00|2592.8|2586.8|2582.8|2576.8|2593.8|2587.8|2577.3|2571.3|513
1752591600000|2025-07-15 15:00:00|2582.5|2576.5|2588.8|2582.8|2590.3|2584.3|2580.8|2574.8|554
1752595200000|2025-07-15 16:00:00|2589|2583|2585.5|2579.5|2590|2584|2585|2579|210
1752598800000|2025-07-15 17:00:00|2585.3|2579.3|2592.8|2572.8|2593|2580.3|2583.5|2572.5|84
1752624000000|2025-07-16 00:00:00|2581.5|2575.5|2589.3|2574.3|2589.3|2579.3|2580.3|2574.3|142
1752627600000|2025-07-16 01:00:00|2588.8|2573.8|2586.5|2580.5|2589.3|2582.3|2580.8|2573.3|529
1752631200000|2025-07-16 02:00:00|2586.3|2580.3|2582.8|2576.8|2586.5|2580.5|2581|2575|231
1752634800000|2025-07-16 03:00:00|2582.5|2576.5|2581.8|2575.8|2588.3|2579.3|2581.5|2572|191
1752638400000|2025-07-16 04:00:00|2582|2576|2581.5|2575.5|2582|2576|2580.3|2574.3|60
1752642000000|2025-07-16 05:00:00|2582|2576|2584.5|2578.5|2587.8|2578.8|2580.5|2571.3|282
1752645600000|2025-07-16 06:00:00|2584.8|2578.8|2586.8|2580.8|2587.8|2581.8|2582|2575|264
1752649200000|2025-07-16 07:00:00|2587|2581|2576.5|2570.5|2587|2581|2575.8|2569.8|446
1752652800000|2025-07-16 08:00:00|2576.3|2570.3|2572|2566|2580.3|2574.3|2570.8|2564.8|299
1752656400000|2025-07-16 09:00:00|2572.3|2566.3|2571.8|2565.8|2575.3|2569.3|2571.5|2565.5|181
1752660000000|2025-07-16 10:00:00|2572|2566|2574|2568|2574.3|2568.3|2571.3|2565.3|115
1752663600000|2025-07-16 11:00:00|2573.8|2567.8|2571.3|2565.3|2574.8|2568.8|2570.8|2564.8|205
1752667200000|2025-07-16 12:00:00|2571.5|2565.5|2574|2568|2575.3|2569.3|2571.3|2565.3|272
1752670800000|2025-07-16 13:00:00|2573.8|2567.8|2571.3|2565.3|2578.3|2572.3|2569.8|2563.8|390
1752674400000|2025-07-16 14:00:00|2571.5|2565.5|2571.5|2565.5|2573.8|2567.8|2565.8|2559.8|369
1752678000000|2025-07-16 15:00:00|2571.8|2565.8|2578|2572|2586|2580|2570.3|2564.3|965
1752681600000|2025-07-16 16:00:00|2577.8|2571.8|2578.5|2572.5|2580.8|2574.8|2576.8|2570.8|198
1752685200000|2025-07-16 17:00:00|2578.8|2572.8|2584.5|2564.5|2584.5|2574.3|2574|2561.5|132
1752710400000|2025-07-17 00:00:00|2575|2569|2582.3|2567.3|2582.8|2573|2574.5|2567|139
1752714000000|2025-07-17 01:00:00|2582.8|2567.8|2581.3|2575.3|2584.3|2575.3|2576.3|2566.8|459
1752717600000|2025-07-17 02:00:00|2581.5|2575.5|2581.8|2575.8|2583.5|2577.5|2579.5|2573.5|317
1752721200000|2025-07-17 03:00:00|2582|2576|2579|2573|2582.5|2576|2575|2565.5|245
1752724800000|2025-07-17 04:00:00|2578.8|2572.8|2580|2574|2580|2574|2577.5|2571.5|81
1752728400000|2025-07-17 05:00:00|2579.8|2573.8|2580|2574|2585.8|2576.5|2578.5|2568.8|188
1752732000000|2025-07-17 06:00:00|2580.3|2574.3|2573|2567|2580.3|2574.3|2571.8|2565.8|381
1752735600000|2025-07-17 07:00:00|2572.8|2566.8|2563.8|2557.8|2573.3|2567.3|2563.3|2557.3|287
1752739200000|2025-07-17 08:00:00|2564|2558|2570.3|2564.3|2572.8|2566.8|2564|2558|270
1752742800000|2025-07-17 09:00:00|2570.5|2564.5|2570|2564|2572.5|2566.5|2567|2561|225
1752746400000|2025-07-17 10:00:00|2570.3|2564.3|2567|2561|2571.5|2565.5|2566.8|2560.8|194
1752750000000|2025-07-17 11:00:00|2566.8|2560.8|2563.3|2557.3|2567.5|2561.5|2562.5|2556.5|208
1752753600000|2025-07-17 12:00:00|2563.8|2557.8|2563.5|2557.5|2565.8|2559.8|2560.5|2554.5|313
1752757200000|2025-07-17 13:00:00|2563.8|2557.8|2576.8|2570.8|2579|2572.3|2563|2557|601
1752760800000|2025-07-17 14:00:00|2575.8|2569.8|2579.8|2573.8|2580.3|2574.3|2572.5|2566.5|379
1752764400000|2025-07-17 15:00:00|2580|2574|2585.3|2579.3|2586|2580|2578.3|2572.3|432
1752768000000|2025-07-17 16:00:00|2584.8|2578.8|2586.3|2580.3|2587|2581|2583.5|2577.5|191
1752771600000|2025-07-17 17:00:00|2586|2580|2597.5|2577.5|2597.5|2584.8|2586|2577|85
1752796800000|2025-07-18 00:00:00|2588.8|2582.8|2594.3|2579.3|2594.8|2586.8|2586.3|2579|143
1752800400000|2025-07-18 01:00:00|2595.3|2580.3|2592|2586|2595.3|2589.3|2589.8|2578.3|479
1752804000000|2025-07-18 02:00:00|2592.5|2586.5|2593|2587|2594.5|2588.5|2590|2584|322
1752807600000|2025-07-18 03:00:00|2592.8|2586.8|2589.5|2583.5|2594.5|2587.3|2587.5|2578.3|255
1752811200000|2025-07-18 04:00:00|2589.3|2583.3|2592.3|2586.3|2594.3|2588.3|2588.5|2582.5|81
1752814800000|2025-07-18 05:00:00|2592|2586|2587|2581|2593.8|2586|2587|2578.3|246
1752818400000|2025-07-18 06:00:00|2587.3|2581.3|2586.5|2580.5|2589|2583|2585.5|2579.5|257
1752822000000|2025-07-18 07:00:00|2586.3|2580.3|2592|2586|2593.3|2587.3|2585.8|2579.8|549
1752825600000|2025-07-18 08:00:00|2592.3|2586.3|2591.3|2585.3|2593.3|2587.3|2589.3|2583.3|354
1752829200000|2025-07-18 09:00:00|2591|2585|2599.8|2593.8|2600.3|2594.3|2588.8|2582.8|259
1752832800000|2025-07-18 10:00:00|2600|2594|2599.8|2593.8|2601.5|2595.5|2596|2590|264
1752836400000|2025-07-18 11:00:00|2600|2594|2598.3|2592.3|2601.5|2595.5|2598|2592|276
1752840000000|2025-07-18 12:00:00|2598.5|2592.5|2602.3|2596.3|2604.3|2598.3|2598|2592|403
1752843600000|2025-07-18 13:00:00|2602.5|2596.5|2615.8|2609.8|2617|2611|2601.8|2595.8|829
1752847200000|2025-07-18 14:00:00|2616|2610|2627.5|2621.5|2631.8|2625.8|2612|2606|867
1752850800000|2025-07-18 15:00:00|2627.3|2621.3|2638.3|2632.3|2639.8|2633.8|2619.8|2613.8|872
1752854400000|2025-07-18 16:00:00|2638|2632|2636.5|2630.5|2639.3|2633.3|2633.3|2627.3|343
1752858000000|2025-07-18 17:00:00|2636.8|2630.8|2647.5|2627.5|2647.5|2634.5|2635.8|2627.3|150
1753056000000|2025-07-21 00:00:00|2638.5|2632.5|2639.8|2624.8|2640.3|2633|2634.5|2624.8|105
1753059600000|2025-07-21 01:00:00|2640.3|2625.3|2647|2641|2648.3|2642.3|2632|2622.3|766
1753063200000|2025-07-21 02:00:00|2646.8|2640.8|2643|2637|2648.3|2642.3|2642.8|2636.8|595
1753066800000|2025-07-21 03:00:00|2643.3|2637.3|2642|2636|2647.8|2639.3|2641|2632|238
1753070400000|2025-07-21 04:00:00|2641.8|2635.8|2639.3|2633.3|2641.8|2635.8|2639.3|2633.3|87
1753074000000|2025-07-21 05:00:00|2639|2633|2640.8|2634.8|2646.3|2637.3|2639|2629.8|288
1753077600000|2025-07-21 06:00:00|2641.3|2635.3|2641.5|2635.5|2643|2637|2638.3|2632.3|393
1753081200000|2025-07-21 07:00:00|2641.8|2635.8|2651.8|2645.8|2652.8|2646.8|2639|2633|401
1753084800000|2025-07-21 08:00:00|2652|2646|2648.5|2642.5|2653|2647|2648.5|2642.5|394
1753088400000|2025-07-21 09:00:00|2648.3|2642.3|2645.5|2639.5|2648.3|2642.3|2643.5|2637.5|444
1753092000000|2025-07-21 10:00:00|2645.8|2639.8|2646|2640|2647.3|2641.3|2644|2638|192
1753095600000|2025-07-21 11:00:00|2646.3|2640.3|2648.8|2642.8|2650.3|2644.3|2646.3|2640.3|226
1753099200000|2025-07-21 12:00:00|2649|2643|2646.5|2640.5|2650.8|2644.8|2643.8|2637.8|403
1753102800000|2025-07-21 13:00:00|2646.3|2640.3|2644.5|2638.5|2647.5|2641.5|2639.8|2633.8|540
1753106400000|2025-07-21 14:00:00|2644.3|2638.3|2645.8|2639.8|2647|2641|2642.5|2636.5|402
1753110000000|2025-07-21 15:00:00|2645.5|2639.5|2646.8|2640.8|2650.8|2644.8|2644.8|2638.8|497
1753113600000|2025-07-21 16:00:00|2647|2641|2647|2641|2649.5|2643.5|2642.6|2636.6|161
1753117200000|2025-07-21 17:00:00|2647.3|2641.3|2649.5|2629.5|2649.8|2641.3|2641.5|2629.5|128
1753142400000|2025-07-22 00:00:00|2645.8|2639.8|2653.5|2638.5|2654.3|2644.8|2644.9|2637.5|146
1753146000000|2025-07-22 01:00:00|2653|2638|2644.8|2638.8|2653.5|2642.9|2643.8|2635.5|590
1753149600000|2025-07-22 02:00:00|2645|2639|2649.5|2643.5|2650.3|2644.3|2643.8|2637.8|351
1753153200000|2025-07-22 03:00:00|2649.8|2643.8|2648.3|2642.3|2654|2646.3|2646.8|2637.5|260
1753156800000|2025-07-22 04:00:00|2648|2642|2645.8|2639.8|2648|2642|2644.5|2638.5|79
1753160400000|2025-07-22 05:00:00|2645.5|2639.5|2648|2642|2655.8|2645.5|2644.3|2636|595
1753164000000|2025-07-22 06:00:00|2648.3|2642.3|2646.5|2640.5|2651.3|2645.3|2642.4|2636.4|444
1753167600000|2025-07-22 07:00:00|2646.8|2640.8|2641|2635|2649.3|2643.3|2635.5|2629.5|489
1753171200000|2025-07-22 08:00:00|2640.8|2634.8|2641.3|2635.3|2645.5|2639.5|2639.3|2633.3|362
1753174800000|2025-07-22 09:00:00|2641.5|2635.5|2642.3|2636.3|2644.3|2638.3|2640.8|2634.8|140
1753178400000|2025-07-22 10:00:00|2642.5|2636.5|2647|2641|2648.8|2642.8|2641.8|2635.8|179
1753182000000|2025-07-22 11:00:00|2647.3|2641.3|2640.3|2634.3|2648.3|2642.3|2639.3|2633.3|306
1753185600000|2025-07-22 12:00:00|2640.5|2634.5|2648.8|2642.8|2649.5|2643.5|2640.3|2634.3|388
1753189200000|2025-07-22 13:00:00|2649|2643|2655|2649|2656.5|2650.5|2647.8|2641.8|712
1753192800000|2025-07-22 14:00:00|2654.5|2648.5|2659|2653|2659.8|2653.8|2652.1|2646.1|608
1753196400000|2025-07-22 15:00:00|2659.3|2653.3|2657|2651|2662.6|2656.6|2656.8|2650.8|593
1753200000000|2025-07-22 16:00:00|2656.8|2650.8|2657.3|2651.3|2658.5|2652.5|2654.5|2648.5|240
1753203600000|2025-07-22 17:00:00|2657|2651|2661.3|2641.3|2661.3|2652.8|2653.3|2640.8|108
1753228800000|2025-07-23 00:00:00|2658.9|2652.9|2665|2650|2665|2656.1|2656.8|2650|220
1753232400000|2025-07-23 01:00:00|2665.5|2650.5|2651.3|2645.3|2665.5|2654.8|2647.5|2641.5|1062
1753236000000|2025-07-23 02:00:00|2651.5|2645.5|2645.8|2639.8|2652.3|2646.3|2645|2639|792
1753239600000|2025-07-23 03:00:00|2645.5|2639.5|2651.8|2645.8|2658.5|2648|2645|2639|463
1753243200000|2025-07-23 04:00:00|2652|2646|2651.5|2645.5|2652.3|2646.3|2651.3|2645.3|46
1753246800000|2025-07-23 05:00:00|2651.8|2645.8|2647|2641|2658|2648.5|2646.8|2640.8|401
1753250400000|2025-07-23 06:00:00|2647.3|2641.3|2652.3|2646.3|2652.5|2646.5|2646.3|2640.3|452
1753254000000|2025-07-23 07:00:00|2652.8|2646.8|2641.5|2635.5|2652.8|2646.8|2636.3|2630.3|479
1753257600000|2025-07-23 08:00:00|2641.8|2635.8|2642.3|2636.3|2645.5|2639.5|2639.4|2633.4|315
1753261200000|2025-07-23 09:00:00|2642.5|2636.5|2644.8|2638.8|2647|2641|2639.5|2633.5|316
1753264800000|2025-07-23 10:00:00|2644.5|2638.5|2649.3|2643.3|2651.8|2645.8|2644.3|2638.3|278
1753268400000|2025-07-23 11:00:00|2648.8|2642.8|2648.8|2642.8|2650.3|2644.3|2647|2641|210
1753272000000|2025-07-23 12:00:00|2649|2643|2646|2640|2651|2645|2644.5|2638.5|269
1753275600000|2025-07-23 13:00:00|2645.8|2639.8|2649.8|2643.8|2651.8|2645.8|2642.5|2636.5|695
1753279200000|2025-07-23 14:00:00|2650.3|2644.3|2650.8|2644.8|2655.5|2649.5|2647.8|2641.8|550
1753282800000|2025-07-23 15:00:00|2651|2645|2650.8|2644.8|2657.8|2651.8|2648.8|2642.8|505
1753286400000|2025-07-23 16:00:00|2650.5|2644.5|2645.5|2639.5|2651|2645|2645|2639|208
1753290000000|2025-07-23 17:00:00|2645.8|2639.8|2649.8|2629.8|2651|2640.3|2643|2629.8|104
1753315200000|2025-07-24 00:00:00|2647.4|2641.4|2654|2639|2654.5|2646.5|2647.4|2639|174
1753318800000|2025-07-24 01:00:00|2653.5|2638.5|2647|2641|2654.5|2644|2645.5|2638.5|658
1753322400000|2025-07-24 02:00:00|2646.8|2640.8|2644.5|2638.5|2647|2641|2643|2637|370
1753326000000|2025-07-24 03:00:00|2644.3|2638.3|2644.8|2638.8|2648.5|2641.3|2642|2633.3|269
1753329600000|2025-07-24 04:00:00|2645.8|2639.8|2645.3|2639.3|2646.5|2640.5|2645.3|2639.3|39
1753333200000|2025-07-24 05:00:00|2645.5|2639.5|2642|2636|2652.5|2642.3|2641|2634.5|258
1753336800000|2025-07-24 06:00:00|2641.8|2635.8|2648.3|2642.3|2651.3|2645.3|2641.5|2635.5|489
1753340400000|2025-07-24 07:00:00|2649|2643|2646.8|2640.8|2651.5|2645.5|2645.3|2639.3|372
1753344000000|2025-07-24 08:00:00|2647.5|2641.5|2659.5|2653.5|2659.5|2653.5|2646.8|2640.8|418
1753347600000|2025-07-24 09:00:00|2659.3|2653.3|2664.3|2658.3|2667.1|2661.1|2658|2652|415
1753351200000|2025-07-24 10:00:00|2664.5|2658.5|2659.8|2653.8|2664.5|2658.5|2658.8|2652.8|202
1753354800000|2025-07-24 11:00:00|2659.5|2653.5|2651.3|2645.3|2661.3|2655.3|2651|2645|276
1753358400000|2025-07-24 12:00:00|2651.5|2645.5|2655|2649|2659.8|2653.8|2651.1|2645.1|431
1753362000000|2025-07-24 13:00:00|2655.3|2649.3|2650.3|2644.3|2659|2653|2647.5|2641.5|1054
1753365600000|2025-07-24 14:00:00|2650|2644|2653.3|2647.3|2656.5|2650.5|2649|2643|460
1753369200000|2025-07-24 15:00:00|2653|2647|2647.8|2641.8|2654.5|2648.5|2646|2640|372
1753372800000|2025-07-24 16:00:00|2647.5|2641.5|2651.5|2645.5|2651.5|2645.5|2647.5|2641.5|125
1753376400000|2025-07-24 17:00:00|2651.8|2645.8|2657.3|2637.3|2660|2647.9|2650|2637.3|146
1753401600000|2025-07-25 00:00:00|2651.3|2645.3|2659.3|2644.3|2659.3|2650|2650.8|2644.3|98
1753405200000|2025-07-25 01:00:00|2660|2645|2652|2646|2660|2648|2647.8|2640.8|700
1753408800000|2025-07-25 02:00:00|2652.3|2646.3|2648.3|2642.3|2654.5|2648.5|2648|2642|434
1753412400000|2025-07-25 03:00:00|2648|2642|2646|2640|2651.8|2642.8|2645|2636|317
1753416000000|2025-07-25 04:00:00|2646.3|2640.3|2645.5|2639.5|2646.5|2640.5|2645|2639|83
1753419600000|2025-07-25 05:00:00|2645.8|2639.8|2646.5|2640.5|2652.5|2640.8|2644.5|2635.5|319
1753423200000|2025-07-25 06:00:00|2646.8|2640.8|2650.5|2644.5|2651.8|2645.8|2644|2638|462
1753426800000|2025-07-25 07:00:00|2650.3|2644.3|2660.3|2654.3|2662.3|2656.3|2648.8|2642.8|433
1753430400000|2025-07-25 08:00:00|2660|2654|2655.5|2649.5|2660|2654|2649.3|2643.3|354
1753434000000|2025-07-25 09:00:00|2655.3|2649.3|2653.5|2647.5|2656|2650|2650.3|2644.3|175
1753437600000|2025-07-25 10:00:00|2653.3|2647.3|2654.3|2648.3|2655.8|2649.8|2650.3|2644.3|208
1753441200000|2025-07-25 11:00:00|2654.5|2648.5|2658.3|2652.3|2658.3|2652.3|2651.3|2645.3|220
1753444800000|2025-07-25 12:00:00|2658.5|2652.5|2655.8|2649.8|2659.3|2653.3|2655|2649|155
1753448400000|2025-07-25 13:00:00|2655.5|2649.5|2658|2652|2658.3|2652.3|2648|2642|664
1753452000000|2025-07-25 14:00:00|2658.3|2652.3|2644.5|2638.5|2658.8|2652.8|2643|2637|863
1753455600000|2025-07-25 15:00:00|2644.3|2638.3|2635.8|2629.8|2644.3|2638.3|2634.3|2628.3|544
1753459200000|2025-07-25 16:00:00|2635.5|2629.5|2635.5|2629.5|2638.5|2632.5|2634.3|2628.3|174
1753462800000|2025-07-25 17:00:00|2635.8|2629.8|2642.3|2622.3|2642.3|2631|2634.3|2621.8|61
1753660800000|2025-07-28 00:00:00|2641.3|2635.3|2645|2630|2645.8|2638.8|2640.5|2630|221
1753664400000|2025-07-28 01:00:00|2644.5|2629.5|2638.3|2632.3|2644.5|2635.3|2635.3|2624.5|813
1753668000000|2025-07-28 02:00:00|2638|2632|2640|2634|2641.3|2635.3|2637.5|2631.5|386
1753671600000|2025-07-28 03:00:00|2639.8|2633.8|2636|2630|2642|2634.5|2635.3|2626.5|196
1753675200000|2025-07-28 04:00:00|2635.8|2629.8|2634|2628|2636.5|2630.5|2634|2628|72
1753678800000|2025-07-28 05:00:00|2633.8|2627.8|2632.5|2626.5|2639.8|2629.5|2631.3|2622.5|258
1753682400000|2025-07-28 06:00:00|2632.8|2626.8|2630.5|2624.5|2633.5|2627.5|2628.8|2622.8|490
1753686000000|2025-07-28 07:00:00|2630.8|2624.8|2631.3|2625.3|2633.3|2627.3|2627|2621|476
1753689600000|2025-07-28 08:00:00|2631.5|2625.5|2634.5|2628.5|2638|2632|2629|2623|389
1753693200000|2025-07-28 09:00:00|2634.3|2628.3|2635.3|2629.3|2637.3|2631.3|2633.8|2627.8|298
1753696800000|2025-07-28 10:00:00|2635.5|2629.5|2637.5|2631.5|2638|2632|2635.5|2629.5|151
1753700400000|2025-07-28 11:00:00|2637.8|2631.8|2637.8|2631.8|2639.8|2633.8|2635.5|2629.5|242
1753704000000|2025-07-28 12:00:00|2638|2632|2635.3|2629.3|2639|2633|2634.8|2628.8|248
1753707600000|2025-07-28 13:00:00|2635.5|2629.5|2641|2635|2642.3|2636.3|2635.5|2629.5|734
1753711200000|2025-07-28 14:00:00|2641.3|2635.3|2637.5|2631.5|2644.3|2638.3|2635.3|2629.3|886
1753714800000|2025-07-28 15:00:00|2637.3|2631.3|2634.8|2628.8|2638.3|2632.3|2634|2628|254
1753718400000|2025-07-28 16:00:00|2635|2629|2634.8|2628.8|2635.8|2629.8|2634|2628|86
1753722000000|2025-07-28 17:00:00|2634.3|2628.3|2641|2621|2642.3|2628.8|2629|2618.3|131
1753747200000|2025-07-29 00:00:00|2635.3|2629.3|2640.3|2625.3|2640.5|2630.3|2635|2625.3|58
1753750800000|2025-07-29 01:00:00|2639.8|2624.8|2627.8|2621.8|2639.8|2627|2625.8|2619|543
1753754400000|2025-07-29 02:00:00|2627.5|2621.5|2632.8|2626.8|2633.8|2627.8|2626.5|2620.5|343
1753758000000|2025-07-29 03:00:00|2632.5|2626.5|2629|2623|2635|2627.5|2628.5|2619.5|246
1753761600000|2025-07-29 04:00:00|2628.8|2622.8|2627.5|2621.5|2629|2623|2627|2621|62
1753765200000|2025-07-29 05:00:00|2627.3|2621.3|2626.8|2620.8|2634.8|2625.3|2626.5|2617.8|211
1753768800000|2025-07-29 06:00:00|2627.3|2621.3|2620.8|2614.8|2627.8|2621.8|2620.3|2614.3|348
1753772400000|2025-07-29 07:00:00|2621.5|2615.5|2612.5|2606.5|2621.8|2615.8|2610.5|2604.5|405
1753776000000|2025-07-29 08:00:00|2612.8|2606.8|2614.3|2608.3|2617|2611|2611.8|2605.8|390
1753779600000|2025-07-29 09:00:00|2614|2608|2613.8|2607.8|2616.3|2610.3|2613.5|2607.5|180
1753783200000|2025-07-29 10:00:00|2614|2608|2618|2612|2618.4|2612.4|2613.3|2607.3|230
1753786800000|2025-07-29 11:00:00|2618.3|2612.3|2611.3|2605.3|2619|2613|2610.5|2604.5|310
1753790400000|2025-07-29 12:00:00|2611.5|2605.5|2613.8|2607.8|2615.3|2609.3|2610.8|2604.8|262
1753794000000|2025-07-29 13:00:00|2614|2608|2616.8|2610.8|2620|2614|2612|2606|744
1753797600000|2025-07-29 14:00:00|2617.3|2611.3|2615.8|2609.8|2618|2612|2614|2608|339
1753801200000|2025-07-29 15:00:00|2616|2610|2608.5|2602.5|2616.8|2610.8|2607|2601|421
1753804800000|2025-07-29 16:00:00|2608.3|2602.3|2610.5|2604.5|2611.8|2605.8|2608.3|2602.3|151
1753808400000|2025-07-29 17:00:00|2610.3|2604.3|2617|2597|2617|2605|2607.8|2596.5|157
1753833600000|2025-07-30 00:00:00|2611.5|2605.5|2617|2602|2617.5|2607.5|2611|2602|144
1753837200000|2025-07-30 01:00:00|2617.8|2602.8|2612.5|2606.5|2618.3|2608.5|2608.5|2599.5|644
1753840800000|2025-07-30 02:00:00|2612.3|2606.3|2615.3|2609.3|2616.3|2610.3|2610.8|2604.8|389
1753844400000|2025-07-30 03:00:00|2615.5|2609.5|2610.8|2604.8|2615.8|2609.8|2610.5|2600|194
1753848000000|2025-07-30 04:00:00|2611|2605|2610.3|2604.3|2611.5|2605.5|2610|2604|48
1753851600000|2025-07-30 05:00:00|2610.5|2604.5|2610.3|2604.3|2615.3|2606.3|2608.8|2599|177
1753855200000|2025-07-30 06:00:00|2610.5|2604.5|2613.5|2607.5|2616.5|2610.5|2608|2602|355
1753858800000|2025-07-30 07:00:00|2613.8|2607.8|2615.3|2609.3|2620.5|2614.5|2612.8|2606.8|627
1753862400000|2025-07-30 08:00:00|2615|2609|2611.5|2605.5|2615|2609|2606|2600|475
1753866000000|2025-07-30 09:00:00|2611.3|2605.3|2612.8|2606.8|2614.3|2608.3|2610.3|2604.3|288
1753869600000|2025-07-30 10:00:00|2613|2607|2617|2611|2619.3|2613.3|2612.8|2606.8|334
1753873200000|2025-07-30 11:00:00|2616.8|2610.8|2618.5|2612.5|2621.5|2615.5|2615.8|2609.8|298
1753876800000|2025-07-30 12:00:00|2618.8|2612.8|2618.5|2612.5|2623.8|2617.8|2617.3|2611.3|486
1753880400000|2025-07-30 13:00:00|2618.3|2612.3|2612.8|2606.8|2622|2616|2611.8|2605.8|608
1753884000000|2025-07-30 14:00:00|2613|2607|2609.5|2603.5|2614.8|2608.8|2608.3|2602.3|337
1753887600000|2025-07-30 15:00:00|2609.3|2603.3|2606.5|2600.5|2610.5|2604.5|2602.5|2596.5|632
1753891200000|2025-07-30 16:00:00|2606.3|2600.3|2608|2602|2608.5|2602.5|2605|2599|208
1753894800000|2025-07-30 17:00:00|2608.3|2602.3|2617.8|2597.8|2618|2605.8|2608.3|2597.8|103
1753920000000|2025-07-31 00:00:00|2608.5|2602.5|2611.3|2596.3|2612.8|2606.8|2604|2596.3|891
1753923600000|2025-07-31 01:00:00|2611.8|2596.8|2601|2595|2612.3|2602.5|2598.5|2589.8|1027
1753927200000|2025-07-31 02:00:00|2601.3|2595.3|2601.3|2595.3|2601.8|2595.8|2595.5|2589.5|531
1753930800000|2025-07-31 03:00:00|2601.5|2595.5|2595|2589|2603.3|2596|2594.5|2587.8|262
1753934400000|2025-07-31 04:00:00|2594.8|2588.8|2597|2591|2597.8|2591.8|2594.8|2588.8|90
1753938000000|2025-07-31 05:00:00|2596.8|2590.8|2596.3|2590.3|2598.8|2591.8|2593.5|2583.3|229
1753941600000|2025-07-31 06:00:00|2596|2590|2591.3|2585.3|2596.3|2590.3|2589|2583|417
1753945200000|2025-07-31 07:00:00|2591|2585|2584.8|2578.8|2591.8|2585.8|2583.5|2577.5|616
1753948800000|2025-07-31 08:00:00|2585|2579|2591|2585|2591.8|2585.8|2583.8|2577.8|454
1753952400000|2025-07-31 09:00:00|2590.8|2584.8|2589.8|2583.8|2591.3|2585.3|2587.5|2581.5|229
1753956000000|2025-07-31 10:00:00|2589.5|2583.5|2586.8|2580.8|2590.8|2584.8|2584.8|2578.8|244
1753959600000|2025-07-31 11:00:00|2586.5|2580.5|2584.3|2578.3|2588.8|2582.8|2583|2577|336
1753963200000|2025-07-31 12:00:00|2584|2578|2580.3|2574.3|2586.3|2580.3|2578.3|2572.3|404
1753966800000|2025-07-31 13:00:00|2580.5|2574.5|2575.8|2569.8|2582.5|2576.5|2575.3|2569.3|512
1753970400000|2025-07-31 14:00:00|2575.5|2569.5|2571.3|2565.3|2577.8|2571.8|2569.3|2563.3|475
1753974000000|2025-07-31 15:00:00|2571|2565|2567.8|2561.8|2573.1|2567.1|2566.5|2560.5|489
1753977600000|2025-07-31 16:00:00|2567.3|2561.3|2567|2561|2568.8|2562.8|2566.8|2560.8|156
1753981200000|2025-07-31 17:00:00|2567.3|2561.3|2574|2554|2574.3|2562.5|2566.5|2554|224
1754006400000|2025-08-01 00:00:00|2569.4|2563.4|2574|2559|2574.5|2568.3|2568.3|2559|245
1754010000000|2025-08-01 01:00:00|2573.5|2558.5|2569|2563|2575.3|2568.6|2566.3|2558.5|417
1754013600000|2025-08-01 02:00:00|2568.8|2562.8|2569.3|2563.3|2571.8|2565.8|2567.5|2561.5|371
1754017200000|2025-08-01 03:00:00|2569.5|2563.5|2569.8|2563.8|2575|2566|2568.8|2559.5|199
1754020800000|2025-08-01 04:00:00|2570|2564|2571|2565|2571.5|2565.5|2570|2564|46
1754024400000|2025-08-01 05:00:00|2570.8|2564.8|2579.3|2573.3|2579.5|2573.5|2570.8|2560.8|333
1754028000000|2025-08-01 06:00:00|2579|2573|2577.3|2571.3|2579|2573|2571.8|2565.8|367
1754031600000|2025-08-01 07:00:00|2577.5|2571.5|2571.5|2565.5|2577.8|2571.8|2569.5|2563.5|401
1754035200000|2025-08-01 08:00:00|2571.8|2565.8|2556.8|2550.8|2574|2568|2553.8|2547.8|507
1754038800000|2025-08-01 09:00:00|2556.5|2550.5|2556.8|2550.8|2559.5|2553.5|2555.5|2549.5|237
1754042400000|2025-08-01 10:00:00|2557|2551|2551.8|2545.8|2557|2551|2551.8|2545.8|283
1754046000000|2025-08-01 11:00:00|2551.5|2545.5|2550|2544|2554.8|2548.8|2548.8|2542.8|331
1754049600000|2025-08-01 12:00:00|2550.3|2544.3|2559.8|2553.8|2561|2555|2546.6|2540.6|811
1754053200000|2025-08-01 13:00:00|2559.3|2553.3|2561.3|2555.3|2565.9|2559.9|2557.4|2551.4|1182
1754056800000|2025-08-01 14:00:00|2561.5|2555.5|2562.8|2556.8|2565.3|2559.3|2558.5|2552.5|785
1754060400000|2025-08-01 15:00:00|2562.5|2556.5|2571|2565|2572|2566|2560.5|2554.5|543
1754064000000|2025-08-01 16:00:00|2571.3|2565.3|2573.5|2567.5|2575.3|2569.3|2571.3|2565.3|333
1754067600000|2025-08-01 17:00:00|2573.8|2567.8|2581|2561|2581|2568.8|2571.5|2561|272
1754265600000|2025-08-04 00:00:00|2574|2568|2576.8|2561.8|2579.3|2570.5|2572.5|2561.8|283
1754269200000|2025-08-04 01:00:00|2576.3|2561.3|2568.3|2562.3|2576.3|2564.3|2561.8|2555.8|1067
1754272800000|2025-08-04 02:00:00|2568.5|2562.5|2570.8|2564.8|2572|2566|2568|2562|532
1754276400000|2025-08-04 03:00:00|2570.5|2564.5|2570.8|2564.8|2576.5|2568.3|2568.5|2561|383
1754280000000|2025-08-04 04:00:00|2571|2565|2570.5|2564.5|2571|2565|2569|2563|95
1754283600000|2025-08-04 05:00:00|2570.3|2564.3|2576.8|2570.8|2577.5|2571.3|2569|2559.8|410
1754287200000|2025-08-04 06:00:00|2576.5|2570.5|2582.3|2576.3|2584.8|2578.8|2575.8|2569.8|690
1754290800000|2025-08-04 07:00:00|2582|2576|2585.5|2579.5|2586.3|2580.3|2576|2570|445
1754294400000|2025-08-04 08:00:00|2585.8|2579.8|2584.8|2578.8|2590.3|2584.3|2584.5|2578.5|380
1754298000000|2025-08-04 09:00:00|2585.3|2579.3|2577.5|2571.5|2585.3|2579.3|2576.8|2570.8|155
1754301600000|2025-08-04 10:00:00|2577.3|2571.3|2572.5|2566.5|2578|2572|2568.8|2562.8|300
1754305200000|2025-08-04 11:00:00|2572.8|2566.8|2573.3|2567.3|2575.3|2569.3|2567|2561|254
1754308800000|2025-08-04 12:00:00|2573|2567|2568.3|2562.3|2576.8|2570.8|2567.8|2561.8|396
1754312400000|2025-08-04 13:00:00|2568.5|2562.5|2564.5|2558.5|2574|2568|2562.8|2556.8|678
1754316000000|2025-08-04 14:00:00|2564.8|2558.8|2556.5|2550.5|2565|2559|2556|2550|429
1754319600000|2025-08-04 15:00:00|2556.3|2550.3|2563.8|2557.8|2565.5|2559.5|2554.3|2548.3|389
1754323200000|2025-08-04 16:00:00|2564|2558|2565|2559|2566.5|2560.5|2560|2554|310
1754326800000|2025-08-04 17:00:00|2565.3|2559.3|2580.3|2560.3|2581|2569.3|2564|2558|227
1754352000000|2025-08-05 00:00:00|2572.9|2566.9|2576.8|2561.8|2577.8|2570.5|2572.1|2561.8|163
1754355600000|2025-08-05 01:00:00|2576.3|2561.3|2570.8|2564.8|2576.8|2567|2568.5|2560|547
1754359200000|2025-08-05 02:00:00|2570.5|2564.5|2572|2566|2575|2569|2569.5|2563.5|375
1754362800000|2025-08-05 03:00:00|2571.8|2565.8|2571.5|2565.5|2577|2568|2570.8|2561|195
1754366400000|2025-08-05 04:00:00|2571.8|2565.8|2572|2566|2572.8|2566.8|2571.5|2565.5|97
1754370000000|2025-08-05 05:00:00|2572.3|2566.3|2571.5|2565.5|2577.5|2571|2570.8|2561|275
1754373600000|2025-08-05 06:00:00|2571.3|2565.3|2574.5|2568.5|2574.8|2568.8|2570.3|2564.3|446
1754377200000|2025-08-05 07:00:00|2574.8|2568.8|2578|2572|2582.5|2576.5|2574.8|2568.8|503
1754380800000|2025-08-05 08:00:00|2577.8|2571.8|2571.5|2565.5|2579.8|2573.8|2570.3|2564.3|403
1754384400000|2025-08-05 09:00:00|2571.3|2565.3|2573.5|2567.5|2574.3|2568.3|2570.3|2564.3|166
1754388000000|2025-08-05 10:00:00|2573.3|2567.3|2580.8|2574.8|2581.8|2575.8|2571.8|2565.8|242
1754391600000|2025-08-05 11:00:00|2580.5|2574.5|2572.8|2566.8|2581.8|2575.8|2571.4|2565.4|391
1754395200000|2025-08-05 12:00:00|2572.5|2566.5|2574.8|2568.8|2575.8|2569.8|2570.8|2564.8|284
1754398800000|2025-08-05 13:00:00|2575|2569|2572.3|2566.3|2575.3|2569.3|2570.8|2564.8|552
1754402400000|2025-08-05 14:00:00|2572.5|2566.5|2565|2559|2574.3|2568.3|2564|2558|459
1754406000000|2025-08-05 15:00:00|2564.8|2558.8|2570|2564|2570|2564|2562.8|2556.8|353
1754409600000|2025-08-05 16:00:00|2570.3|2564.3|2569.5|2563.5|2572.3|2566.3|2568.5|2562.5|147
1754413200000|2025-08-05 17:00:00|2569.8|2563.8|2575.5|2555.5|2576.5|2563.8|2568.5|2555.5|107
1754438400000|2025-08-06 00:00:00|2566.3|2560.3|2571|2556|2571|2562.5|2564.9|2555.8|90
1754442000000|2025-08-06 01:00:00|2570.5|2555.5|2573.5|2567.5|2573.8|2567.8|2566.6|2555|383
1754445600000|2025-08-06 02:00:00|2573.8|2567.8|2574|2568|2575.3|2569.3|2572.3|2566.3|333
1754449200000|2025-08-06 03:00:00|2574.3|2568.3|2574.3|2568.3|2578.8|2568.8|2572.5|2563.8|162
1754452800000|2025-08-06 04:00:00|2574.5|2568.5|2573.5|2567.5|2575|2569|2572|2566|63
1754456400000|2025-08-06 05:00:00|2573.8|2567.8|2575.5|2569.5|2579|2570.8|2572.5|2562.5|178
1754460000000|2025-08-06 06:00:00|2575.8|2569.8|2577|2571|2580|2574|2575.5|2569.5|259
1754463600000|2025-08-06 07:00:00|2578|2572|2579.8|2573.8|2580.5|2574.5|2574.1|2568.1|234
1754467200000|2025-08-06 08:00:00|2579.5|2573.5|2578.8|2572.8|2583.8|2577.8|2577.9|2571.9|329
1754470800000|2025-08-06 09:00:00|2579|2573|2579.8|2573.8|2581.4|2575.4|2578.3|2572.3|142
1754474400000|2025-08-06 10:00:00|2579.5|2573.5|2594.3|2588.3|2595.3|2589.3|2579.3|2573.3|413
1754478000000|2025-08-06 11:00:00|2594|2588|2594.8|2588.8|2597.3|2591.3|2591.1|2585.1|316
1754481600000|2025-08-06 12:00:00|2594.5|2588.5|2608.5|2602.5|2610.3|2604.3|2594.3|2588.3|617
1754485200000|2025-08-06 13:00:00|2608.8|2602.8|2622|2616|2622|2616|2607.8|2601.8|877
1754488800000|2025-08-06 14:00:00|2621.8|2615.8|2622.3|2616.3|2624.4|2618.4|2611.8|2605.8|874
1754492400000|2025-08-06 15:00:00|2622|2616|2626|2620|2626.8|2620.8|2610.3|2604.3|862
1754496000000|2025-08-06 16:00:00|2625.8|2619.8|2625.3|2619.3|2626.3|2620.3|2622.9|2616.9|159
1754499600000|2025-08-06 17:00:00|2625.5|2619.5|2632.5|2612.5|2633.8|2621.3|2624.8|2612.3|120
1754524800000|2025-08-07 00:00:00|2625.5|2619.5|2634.3|2619.3|2634.8|2623.8|2624.4|2618|124
1754528400000|2025-08-07 01:00:00|2633.8|2618.8|2632.3|2626.3|2644.1|2638.1|2628.3|2618|713
1754532000000|2025-08-07 02:00:00|2632.5|2626.5|2629|2623|2632.8|2626.8|2624|2618|465
1754535600000|2025-08-07 03:00:00|2628.8|2622.8|2629.8|2623.8|2631.5|2624|2626.3|2616|304
1754539200000|2025-08-07 04:00:00|2630|2624|2628|2622|2631|2625|2627.8|2621.8|80
1754542800000|2025-08-07 05:00:00|2627.8|2621.8|2628.5|2622.5|2634.8|2625|2625.5|2616.5|263
1754546400000|2025-08-07 06:00:00|2628.8|2622.8|2633.8|2627.8|2637.5|2631.5|2628.5|2622.5|493
1754550000000|2025-08-07 07:00:00|2634|2628|2618.8|2612.8|2634.8|2628.8|2617.3|2611.3|860
1754553600000|2025-08-07 08:00:00|2618.5|2612.5|2626.3|2620.3|2628|2622|2614|2608|502
1754557200000|2025-08-07 09:00:00|2625.8|2619.8|2632.3|2626.3|2632.3|2626.3|2623.8|2617.8|473
1754560800000|2025-08-07 10:00:00|2632|2626|2628.5|2622.5|2632|2626|2626|2620|251
1754564400000|2025-08-07 11:00:00|2628.8|2622.8|2622.8|2616.8|2629|2623|2621.3|2615.3|335
1754568000000|2025-08-07 12:00:00|2622.3|2616.3|2618.5|2612.5|2624.5|2618.5|2613.8|2607.8|445
1754571600000|2025-08-07 13:00:00|2618.8|2612.8|2616|2610|2620.8|2614.8|2611|2605|561
1754575200000|2025-08-07 14:00:00|2616.3|2610.3|2605.8|2599.8|2616.8|2610.8|2605.5|2599.5|456
1754578800000|2025-08-07 15:00:00|2605.3|2599.3|2606.3|2600.3|2615.8|2609.8|2604.8|2598.8|582
1754582400000|2025-08-07 16:00:00|2606|2600|2605|2599|2607.5|2601.5|2604.3|2598.3|132
1754586000000|2025-08-07 17:00:00|2605.3|2599.3|2620.3|2600.3|2620.3|2607.5|2604.3|2598.3|191
1754611200000|2025-08-08 00:00:00|2615.9|2609.9|2620.5|2605.5|2620.5|2610.5|2613.5|2605|144
1754614800000|2025-08-08 01:00:00|2619.8|2604.8|2609.5|2603.5|2619.8|2608.8|2608|2600|395
1754618400000|2025-08-08 02:00:00|2609.3|2603.3|2611.5|2605.5|2612.5|2606.5|2609.3|2603.3|301
1754622000000|2025-08-08 03:00:00|2611.8|2605.8|2610.5|2604.5|2616|2606|2608.3|2601|170
1754625600000|2025-08-08 04:00:00|2610.3|2604.3|2611|2605|2611.8|2605.8|2610|2604|55
1754629200000|2025-08-08 05:00:00|2611.3|2605.3|2609|2603|2614|2605.5|2607.8|2598.5|135
1754632800000|2025-08-08 06:00:00|2609.3|2603.3|2616|2610|2617|2611|2609|2603|390
1754636400000|2025-08-08 07:00:00|2616.3|2610.3|2622.8|2616.8|2623.3|2617.3|2612|2606|399
1754640000000|2025-08-08 08:00:00|2623|2617|2614.3|2608.3|2624.5|2618.5|2613.8|2607.8|265
1754643600000|2025-08-08 09:00:00|2614.5|2608.5|2617.8|2611.8|2619.5|2613.5|2614|2608|206
1754647200000|2025-08-08 10:00:00|2617.5|2611.5|2616.3|2610.3|2617.8|2611.8|2614.8|2608.8|127
1754650800000|2025-08-08 11:00:00|2616.5|2610.5|2614.3|2608.3|2618|2612|2614|2608|191
1754654400000|2025-08-08 12:00:00|2614.5|2608.5|2616.8|2610.8|2617.8|2611.8|2611|2605|319
1754658000000|2025-08-08 13:00:00|2616.5|2610.5|2622.3|2616.3|2622.8|2616.8|2610|2604|612
1754661600000|2025-08-08 14:00:00|2622.5|2616.5|2620.5|2614.5|2622.8|2616.8|2615.3|2609.3|471
1754665200000|2025-08-08 15:00:00|2620.3|2614.3|2613.3|2607.3|2622.3|2616.3|2609.5|2603.5|479
1754668800000|2025-08-08 16:00:00|2613|2607|2616.5|2610.5|2617|2611|2612|2606|184
1754672400000|2025-08-08 17:00:00|2616.8|2610.8|2624.5|2604.5|2625.5|2613.8|2616.5|2604.5|168
1754870400000|2025-08-11 00:00:00|2612.6|2606.6|2617.8|2602.8|2617.8|2608.1|2611.5|2602.8|104
1754874000000|2025-08-11 01:00:00|2617.3|2602.3|2613.8|2607.8|2617.8|2608.8|2608|2598.5|604
1754877600000|2025-08-11 02:00:00|2614|2608|2616.5|2610.5|2616.5|2610.5|2609.5|2603.5|287
1754881200000|2025-08-11 03:00:00|2617|2611|2620|2614|2624.3|2614|2614.5|2607.3|146
1754884800000|2025-08-11 04:00:00|2619.8|2613.8|2615.5|2609.5|2620|2614|2615.3|2609.3|88
1754888400000|2025-08-11 05:00:00|2615.3|2609.3|2622|2616|2623|2616.8|2615.3|2607|169
1754892000000|2025-08-11 06:00:00|2622.3|2616.3|2620.8|2614.8|2626.5|2620.5|2620.3|2614.3|293
1754895600000|2025-08-11 07:00:00|2620.5|2614.5|2607|2601|2620.5|2614.5|2604.5|2598.5|650
1754899200000|2025-08-11 08:00:00|2607.3|2601.3|2601.5|2595.5|2608.5|2602.5|2599.8|2593.8|338
1754902800000|2025-08-11 09:00:00|2601.3|2595.3|2602|2596|2604.3|2598.3|2598.5|2592.5|252
1754906400000|2025-08-11 10:00:00|2602.3|2596.3|2597.3|2591.3|2602.5|2596.5|2596|2590|192
1754910000000|2025-08-11 11:00:00|2597.5|2591.5|2594|2588|2597.8|2591.8|2593.5|2587.5|238
1754913600000|2025-08-11 12:00:00|2593.8|2587.8|2594.8|2588.8|2596.5|2590.5|2593.8|2587.8|197
1754917200000|2025-08-11 13:00:00|2594.5|2588.5|2593.8|2587.8|2595.5|2589.5|2590.3|2584.3|542
1754920800000|2025-08-11 14:00:00|2594|2588|2595.3|2589.3|2596.3|2590.3|2592.5|2586.5|159
1754924400000|2025-08-11 15:00:00|2595.5|2589.5|2590|2584|2595.5|2589.5|2589|2583|400
1754928000000|2025-08-11 16:00:00|2589.8|2583.8|2587.5|2581.5|2590.3|2584.3|2586.1|2580.1|244
1754931600000|2025-08-11 17:00:00|2587|2581|2596.5|2576.5|2596.8|2584.4|2586.5|2576.5|118
1754956800000|2025-08-12 00:00:00|2592.4|2586.4|2599|2584|2600|2590.8|2591.8|2584|193
1754960400000|2025-08-12 01:00:00|2598.5|2583.5|2598.5|2592.5|2600.8|2594.8|2591.5|2581.5|604
1754964000000|2025-08-12 02:00:00|2598.3|2592.3|2600|2594|2602|2596|2598.3|2592.3|472
1754967600000|2025-08-12 03:00:00|2600.3|2594.3|2598|2592|2604|2595.8|2598|2588.5|269
1754971200000|2025-08-12 04:00:00|2597.8|2591.8|2599|2593|2600|2594|2596.5|2590.5|119
1754974800000|2025-08-12 05:00:00|2599.3|2593.3|2601.5|2595.5|2604.5|2598.5|2597.8|2588|302
1754978400000|2025-08-12 06:00:00|2601.8|2595.8|2607.8|2601.8|2608.3|2602.3|2601.3|2595.3|314
1754982000000|2025-08-12 07:00:00|2607.5|2601.5|2611.8|2605.8|2615|2609|2607.3|2601.3|293
1754985600000|2025-08-12 08:00:00|2612.3|2606.3|2611.3|2605.3|2613.8|2607.8|2608.3|2602.3|218
1754989200000|2025-08-12 09:00:00|2611.5|2605.5|2610.8|2604.8|2614|2608|2609.3|2603.3|158
1754992800000|2025-08-12 10:00:00|2611|2605|2617.3|2611.3|2620.4|2614.4|2610.3|2604.3|243
1754996400000|2025-08-12 11:00:00|2617|2611|2614.8|2608.8|2618.5|2612.5|2614.3|2608.3|234
1755000000000|2025-08-12 12:00:00|2614.5|2608.5|2621.8|2615.8|2622.5|2616.5|2612.5|2606.5|545
1755003600000|2025-08-12 13:00:00|2621.5|2615.5|2624.3|2618.3|2625.5|2619.5|2619.8|2613.8|738
1755007200000|2025-08-12 14:00:00|2624.5|2618.5|2627.3|2621.3|2631.5|2625.5|2623.3|2617.3|471
1755010800000|2025-08-12 15:00:00|2627.5|2621.5|2630.5|2624.5|2632.5|2626.5|2620.3|2614.3|680
1755014400000|2025-08-12 16:00:00|2630.8|2624.8|2632.3|2626.3|2633.8|2627.8|2629.3|2623.3|279
1755018000000|2025-08-12 17:00:00|2632|2626|2633.8|2613.8|2633.8|2626.5|2626|2613|198
1755043200000|2025-08-13 00:00:00|2624.5|2618.5|2629.5|2614.5|2630|2620.8|2623.4|2614.5|168
1755046800000|2025-08-13 01:00:00|2630.3|2615.3|2626|2620|2632.3|2626.3|2624.8|2615.3|632
1755050400000|2025-08-13 02:00:00|2625.8|2619.8|2623|2617|2626.3|2620.3|2621.5|2615.5|254
1755054000000|2025-08-13 03:00:00|2622.8|2616.8|2622.8|2616.8|2628|2619|2622.3|2613|175
1755057600000|2025-08-13 04:00:00|2622.5|2616.5|2623.8|2617.8|2624|2618|2621.8|2615.8|64
1755061200000|2025-08-13 05:00:00|2623.5|2617.5|2625.5|2619.5|2629.5|2619.5|2621.8|2613.5|164
1755064800000|2025-08-13 06:00:00|2625.8|2619.8|2632|2626|2633.4|2627.4|2622.5|2616.5|486
1755068400000|2025-08-13 07:00:00|2631.5|2625.5|2632.8|2626.8|2642.5|2636.5|2630.5|2624.5|547
1755072000000|2025-08-13 08:00:00|2632.5|2626.5|2629|2623|2634.3|2628.3|2627.5|2621.5|255
1755075600000|2025-08-13 09:00:00|2629.3|2623.3|2632.8|2626.8|2635.3|2629.3|2627.3|2621.3|309
1755079200000|2025-08-13 10:00:00|2633|2627|2630.8|2624.8|2635.3|2629.3|2630|2624|203
1755082800000|2025-08-13 11:00:00|2631|2625|2632.5|2626.5|2634.3|2628.3|2628.5|2622.5|242
1755086400000|2025-08-13 12:00:00|2632.8|2626.8|2634|2628|2634.8|2628.8|2628.8|2622.8|276
1755090000000|2025-08-13 13:00:00|2633.8|2627.8|2624.5|2618.5|2633.8|2627.8|2622.1|2616.1|503
1755093600000|2025-08-13 14:00:00|2624.3|2618.3|2620|2614|2628.5|2622.5|2620|2614|307
1755097200000|2025-08-13 15:00:00|2619.8|2613.8|2613|2607|2620.8|2614.8|2611|2605|545
1755100800000|2025-08-13 16:00:00|2613.1|2607.1|2612.5|2606.5|2616|2610|2611.3|2605.3|305
1755104400000|2025-08-13 17:00:00|2612|2606|2619|2599|2620|2608.5|2611.3|2599|257
1755129600000|2025-08-14 00:00:00|2613.4|2607.4|2622|2607|2622.3|2611.8|2612.9|2606.9|165
1755133200000|2025-08-14 01:00:00|2622.5|2607.5|2621.5|2615.5|2624.3|2616.1|2616.8|2607.5|585
1755136800000|2025-08-14 02:00:00|2621.8|2615.8|2619|2613|2625|2619|2617.8|2611.8|436
1755140400000|2025-08-14 03:00:00|2618.8|2612.8|2615.5|2609.5|2621.5|2613.3|2615.5|2606.5|154
1755144000000|2025-08-14 04:00:00|2615.8|2609.8|2615.5|2609.5|2617.3|2611.3|2615|2609|90
1755147600000|2025-08-14 05:00:00|2615.8|2609.8|2612.8|2606.8|2618.3|2612.3|2610.3|2599.5|321
1755151200000|2025-08-14 06:00:00|2613|2607|2613.3|2607.3|2618|2612|2611.3|2605.3|401
1755154800000|2025-08-14 07:00:00|2613|2607|2616.8|2610.8|2620.5|2614.5|2612.3|2606.3|383
1755158400000|2025-08-14 08:00:00|2616.5|2610.5|2611.8|2605.8|2620|2614|2611|2605|264
1755162000000|2025-08-14 09:00:00|2612|2606|2614.3|2608.3|2617.8|2611.8|2612|2606|243
1755165600000|2025-08-14 10:00:00|2614|2608|2616.5|2610.5|2616.8|2610.8|2613|2607|168
1755169200000|2025-08-14 11:00:00|2616.8|2610.8|2613.5|2607.5|2620.8|2614.8|2613.3|2607.3|189
1755172800000|2025-08-14 12:00:00|2613.8|2607.8|2614|2608|2617.3|2611.3|2608.5|2602.5|418
1755176400000|2025-08-14 13:00:00|2613.8|2607.8|2612.5|2606.5|2620.5|2614.5|2612.5|2606.5|587
1755180000000|2025-08-14 14:00:00|2612.3|2606.3|2619|2613|2619|2613|2611.8|2605.8|292
1755183600000|2025-08-14 15:00:00|2619.3|2613.3|2622.5|2616.5|2625.5|2619.5|2617|2611|328
1755187200000|2025-08-14 16:00:00|2622.8|2616.8|2624|2618|2625.3|2619.3|2622.5|2616.5|146
1755190800000|2025-08-14 17:00:00|2623.8|2617.8|2635.5|2615.5|2636.5|2622.5|2623.4|2615.3|111
1755216000000|2025-08-15 00:00:00|2627.3|2621.3|2630|2615|2630|2621.3|2623.8|2614.8|102
1755219600000|2025-08-15 01:00:00|2629.5|2614.5|2628|2622|2634.6|2628.6|2624.5|2613.3|619
1755223200000|2025-08-15 02:00:00|2627.8|2621.8|2624|2618|2628|2622|2622.3|2616.3|375
1755226800000|2025-08-15 03:00:00|2624.3|2618.3|2626.5|2620.5|2629.5|2620.5|2622.8|2614.5|189
1755230400000|2025-08-15 04:00:00|2626.3|2620.3|2624|2618|2626.3|2620.3|2621.8|2615.8|151
1755234000000|2025-08-15 05:00:00|2624.8|2618.8|2630.8|2624.8|2634.3|2624.8|2621.5|2615.5|272
1755237600000|2025-08-15 06:00:00|2631|2625|2624|2618|2632.3|2626.3|2622.3|2616.3|466
1755241200000|2025-08-15 07:00:00|2623.8|2617.8|2618.8|2612.8|2623.8|2617.8|2615|2609|271
1755244800000|2025-08-15 08:00:00|2619.5|2613.5|2615.3|2609.3|2620|2614|2612.6|2606.6|321
1755248400000|2025-08-15 09:00:00|2615.5|2609.5|2609.8|2603.8|2615.8|2609.8|2605.9|2599.9|380
1755252000000|2025-08-15 10:00:00|2609.5|2603.5|2606.8|2600.8|2610.8|2604.8|2606.5|2600.5|145
1755255600000|2025-08-15 11:00:00|2607|2601|2606|2600|2609.3|2603.3|2605.5|2599.5|228
1755259200000|2025-08-15 12:00:00|2606.3|2600.3|2608.3|2602.3|2610|2604|2605.8|2599.8|275
1755262800000|2025-08-15 13:00:00|2608.5|2602.5|2598.8|2592.8|2609|2603|2595.5|2589.5|640
1755266400000|2025-08-15 14:00:00|2598.5|2592.5|2605.3|2599.3|2605.8|2599.8|2598|2592|435
1755270000000|2025-08-15 15:00:00|2605.5|2599.5|2609|2603|2611.9|2605.9|2604|2598|507
1755273600000|2025-08-15 16:00:00|2609.3|2603.3|2605|2599|2611.8|2605.8|2604.8|2598.8|211
1755277200000|2025-08-15 17:00:00|2605.3|2599.3|2613.3|2593.3|2613.8|2603.8|2603.3|2593.3|200
1755475200000|2025-08-18 00:00:00|2607.3|2601.3|2608.3|2593.3|2610.3|2604.3|2603.3|2592.8|107
1755478800000|2025-08-18 01:00:00|2607.8|2592.8|2598.8|2592.8|2607.8|2595.3|2597.3|2588.5|595
1755482400000|2025-08-18 02:00:00|2599|2593|2597.5|2591.5|2599.5|2593.5|2595.8|2589.8|397
1755486000000|2025-08-18 03:00:00|2597.3|2591.3|2596|2590|2600.5|2592|2595.5|2585.3|270
1755489600000|2025-08-18 04:00:00|2596.3|2590.3|2597|2591|2597.8|2591.8|2595.5|2589.5|105
1755493200000|2025-08-18 05:00:00|2596.8|2590.8|2595.5|2589.5|2600.8|2591.5|2594.5|2585|214
1755496800000|2025-08-18 06:00:00|2595.8|2589.8|2599.5|2593.5|2601|2595|2594.5|2588.5|377
1755500400000|2025-08-18 07:00:00|2599.3|2593.3|2592.5|2586.5|2599.5|2593.5|2590.8|2584.8|492
1755504000000|2025-08-18 08:00:00|2592.8|2586.8|2591.3|2585.3|2593.3|2587.3|2588.8|2582.8|292
1755507600000|2025-08-18 09:00:00|2591|2585|2591.8|2585.8|2595.3|2589.3|2589.8|2583.8|274
1755511200000|2025-08-18 10:00:00|2591.5|2585.5|2585.5|2579.5|2593.8|2587.8|2584.8|2578.8|297
1755514800000|2025-08-18 11:00:00|2585.8|2579.8|2587.3|2581.3|2587.8|2581.8|2584|2578|315
1755518400000|2025-08-18 12:00:00|2587|2581|2588|2582|2588.8|2582.8|2585.8|2579.8|430
1755522000000|2025-08-18 13:00:00|2587.8|2581.8|2586.3|2580.3|2590.8|2584.8|2585.8|2579.8|505
1755525600000|2025-08-18 14:00:00|2586|2580|2589|2583|2590.3|2584.3|2585.3|2579.3|387
1755529200000|2025-08-18 15:00:00|2589.3|2583.3|2590.5|2584.5|2594.5|2588.5|2589.3|2583.3|428
1755532800000|2025-08-18 16:00:00|2590.3|2584.3|2590.8|2584.8|2592.3|2586.3|2589.5|2583.5|427
1755536400000|2025-08-18 17:00:00|2591|2585|2597.8|2577.8|2597.8|2586.8|2588.8|2577|220
1755561600000|2025-08-19 00:00:00|2588.6|2582.6|2593.3|2578.3|2593.3|2583.5|2586.9|2578|119
1755565200000|2025-08-19 01:00:00|2593.8|2578.8|2588.8|2582.8|2595|2584.8|2585.5|2577.8|599
1755568800000|2025-08-19 02:00:00|2589|2583|2584.5|2578.5|2589|2583|2584.3|2578.3|279
1755572400000|2025-08-19 03:00:00|2584.3|2578.3|2585.5|2579.5|2591.3|2581.5|2582.8|2575|345
1755576000000|2025-08-19 04:00:00|2585.3|2579.3|2584.5|2578.5|2586.5|2580.5|2584.5|2578.5|58
1755579600000|2025-08-19 05:00:00|2584.3|2578.3|2579.5|2573.5|2591.3|2580.5|2578.4|2570|212
1755583200000|2025-08-19 06:00:00|2579.3|2573.3|2581.5|2575.5|2585.5|2579.5|2578|2572|420
1755586800000|2025-08-19 07:00:00|2581.8|2575.8|2571.5|2565.5|2584.4|2578.4|2569.8|2563.8|657
1755590400000|2025-08-19 08:00:00|2571.8|2565.8|2570.8|2564.8|2572.8|2566.8|2564.8|2558.8|419
1755594000000|2025-08-19 09:00:00|2571|2565|2574.8|2568.8|2576.5|2570.5|2571|2565|258
1755597600000|2025-08-19 10:00:00|2574.5|2568.5|2573.3|2567.3|2574.5|2568.5|2571.8|2565.8|227
1755601200000|2025-08-19 11:00:00|2573.5|2567.5|2575.8|2569.8|2576.8|2570.8|2570.3|2564.3|187
1755604800000|2025-08-19 12:00:00|2575.6|2569.6|2575.3|2569.3|2576.5|2570.5|2572.8|2566.8|285
1755608400000|2025-08-19 13:00:00|2575|2569|2572.3|2566.3|2576.3|2570.3|2571|2565|461
1755612000000|2025-08-19 14:00:00|2572|2566|2569.5|2563.5|2572|2566|2568.8|2562.8|304
1755615600000|2025-08-19 15:00:00|2569.3|2563.3|2566|2560|2570|2564|2564|2558|403
1755619200000|2025-08-19 16:00:00|2566.5|2560.5|2567.3|2561.3|2567.5|2561.5|2564.8|2558.8|153
1755622800000|2025-08-19 17:00:00|2567.5|2561.5|2575.1|2555.1|2576.8|2563.5|2567|2554.8|86
1755648000000|2025-08-20 00:00:00|2570.8|2564.8|2573.3|2558.3|2573.3|2564.8|2567|2558.3|125
1755651600000|2025-08-20 01:00:00|2572.5|2557.5|2563.5|2557.5|2572.8|2562.6|2561|2555|607
1755655200000|2025-08-20 02:00:00|2563.3|2557.3|2565.8|2559.8|2567.8|2561.8|2561.5|2555.5|575
1755658800000|2025-08-20 03:00:00|2565.5|2559.5|2565|2559|2573|2562.8|2564.8|2556.5|311
1755662400000|2025-08-20 04:00:00|2564.8|2558.8|2566|2560|2566.8|2560.8|2564|2558|79
1755666000000|2025-08-20 05:00:00|2565.8|2559.8|2569.5|2563.5|2572.5|2563.8|2562|2553.8|380
1755669600000|2025-08-20 06:00:00|2569.8|2563.8|2572|2566|2573.8|2567.8|2567|2561|516
1755673200000|2025-08-20 07:00:00|2571.8|2565.8|2568.8|2562.8|2576.5|2570.5|2568|2562|401
1755676800000|2025-08-20 08:00:00|2568.5|2562.5|2569.5|2563.5|2570.5|2564.5|2565.3|2559.3|337
1755680400000|2025-08-20 09:00:00|2568.8|2562.8|2574|2568|2574.5|2568.5|2568.8|2562.8|234
1755684000000|2025-08-20 10:00:00|2574.3|2568.3|2572.3|2566.3|2574.3|2568.3|2568.5|2562.5|313
1755687600000|2025-08-20 11:00:00|2572|2566|2572.8|2566.8|2574.3|2568.3|2569.5|2563.5|291
1755691200000|2025-08-20 12:00:00|2573|2567|2577.5|2571.5|2578.9|2572.9|2572.3|2566.3|257
1755694800000|2025-08-20 13:00:00|2577.8|2571.8|2576.3|2570.3|2580.3|2574.3|2574.8|2568.8|530
1755698400000|2025-08-20 14:00:00|2576.5|2570.5|2574.8|2568.8|2577.3|2571.3|2574|2568|247
1755702000000|2025-08-20 15:00:00|2575|2569|2585.3|2579.3|2587|2581|2573|2567|434
1755705600000|2025-08-20 16:00:00|2585|2579|2583.5|2577.5|2586.3|2580.3|2582.8|2576.8|205
1755709200000|2025-08-20 17:00:00|2583.8|2577.8|2589.3|2569.3|2589.3|2579.3|2578.8|2566.3|245
1755734400000|2025-08-21 00:00:00|2582|2576|2585.8|2570.8|2585.8|2576.4|2578.9|2570.8|87
1755738000000|2025-08-21 01:00:00|2586.3|2571.3|2584|2578|2587.5|2581.5|2580|2569.3|883
1755741600000|2025-08-21 02:00:00|2583.8|2577.8|2584.5|2578.5|2586.8|2580.8|2581.5|2575.5|432
1755745200000|2025-08-21 03:00:00|2584.8|2578.8|2581.5|2575.5|2588.3|2580.3|2581.5|2573.3|387
1755748800000|2025-08-21 04:00:00|2581.3|2575.3|2582|2576|2582|2576|2579.8|2573.8|82
1755752400000|2025-08-21 05:00:00|2581.8|2575.8|2584.8|2578.8|2588.3|2579.3|2581.3|2571.3|210
1755756000000|2025-08-21 06:00:00|2584.5|2578.5|2578.3|2572.3|2586|2580|2577.6|2571.6|403
1755759600000|2025-08-21 07:00:00|2578.5|2572.5|2575.8|2569.8|2578.8|2572.8|2573.8|2567.8|287
1755763200000|2025-08-21 08:00:00|2576|2570|2574|2568|2577|2571|2571.5|2565.5|183
1755766800000|2025-08-21 09:00:00|2573.8|2567.8|2573.8|2567.8|2575.8|2569.8|2573|2567|132
1755770400000|2025-08-21 10:00:00|2574|2568|2573.3|2567.3|2575.3|2569.3|2571.4|2565.4|158
1755774000000|2025-08-21 11:00:00|2573.5|2567.5|2573.8|2567.8|2575.3|2569.3|2572.3|2566.3|207
1755777600000|2025-08-21 12:00:00|2574|2568|2575.3|2569.3|2576|2570|2572.8|2566.8|287
1755781200000|2025-08-21 13:00:00|2575.5|2569.5|2580.3|2574.3|2587.3|2581.3|2575.3|2569.3|818
1755784800000|2025-08-21 14:00:00|2580.5|2574.5|2585.5|2579.5|2589|2583|2580.3|2574.3|311
1755788400000|2025-08-21 15:00:00|2585.8|2579.8|2591.3|2585.3|2592.9|2586.9|2581.5|2575.5|447
1755792000000|2025-08-21 16:00:00|2591.5|2585.5|2591.8|2585.8|2593.3|2587.3|2590.5|2584.5|245
1755795600000|2025-08-21 17:00:00|2592|2586|2601.5|2581.5|2602.8|2591|2592|2581.5|201
1755820800000|2025-08-22 00:00:00|2596|2590|2597|2582|2597|2590.4|2592|2581.8|115
1755824400000|2025-08-22 01:00:00|2596.5|2581.5|2588.8|2582.8|2596.5|2585.4|2587.8|2580|373
1755828000000|2025-08-22 02:00:00|2588.5|2582.5|2591.5|2585.5|2593|2587|2587.8|2581.8|411
1755831600000|2025-08-22 03:00:00|2591.8|2585.8|2586.5|2580.5|2593.5|2585.8|2586.5|2578|315
1755835200000|2025-08-22 04:00:00|2586.8|2580.8|2587.5|2581.5|2588.5|2582.5|2586.5|2580.5|56
1755838800000|2025-08-22 05:00:00|2587.8|2581.8|2586.8|2580.8|2592.5|2585.8|2586.8|2576.5|296
1755842400000|2025-08-22 06:00:00|2586.5|2580.5|2587.5|2581.5|2588.3|2582.3|2584|2578|506
1755846000000|2025-08-22 07:00:00|2588.3|2582.3|2590.8|2584.8|2594|2588|2586.5|2580.5|400
1755849600000|2025-08-22 08:00:00|2591|2585|2596.8|2590.8|2598|2592|2590|2584|322
1755853200000|2025-08-22 09:00:00|2596.5|2590.5|2595.3|2589.3|2597.8|2591.8|2594|2588|125
1755856800000|2025-08-22 10:00:00|2595|2589|2595|2589|2595.8|2589.8|2593.3|2587.3|181
1755860400000|2025-08-22 11:00:00|2594.8|2588.8|2591.3|2585.3|2595.5|2589.5|2591.3|2585.3|189
1755864000000|2025-08-22 12:00:00|2591.5|2585.5|2589.8|2583.8|2592.5|2586.5|2586.3|2580.3|230
1755867600000|2025-08-22 13:00:00|2589.5|2583.5|2596.8|2590.8|2599.8|2593.8|2588.8|2582.8|587
1755871200000|2025-08-22 14:00:00|2597|2591|2614.8|2608.8|2615|2609|2597|2591|984
1755874800000|2025-08-22 15:00:00|2615|2609|2622.5|2616.5|2628.8|2622.8|2613.8|2607.8|707
1755878400000|2025-08-22 16:00:00|2622.8|2616.8|2622.3|2616.3|2623|2617|2617.8|2611.8|343
1755882000000|2025-08-22 17:00:00|2622|2616|2632.3|2612.3|2632.3|2618.5|2621.5|2609.1|327
1756166400000|2025-08-26 00:00:00|2621.6|2615.6|2630.5|2615.5|2631.5|2621.3|2618.6|2612.6|381
1756170000000|2025-08-26 01:00:00|2631.3|2616.3|2622.8|2616.8|2631.8|2620.3|2620.3|2614|604
1756173600000|2025-08-26 02:00:00|2622.5|2616.5|2621.5|2615.5|2624.5|2618.5|2619.8|2613.8|324
1756177200000|2025-08-26 03:00:00|2621.3|2615.3|2621|2615|2626.3|2617.3|2619|2610|220
1756180800000|2025-08-26 04:00:00|2620.8|2614.8|2622|2616|2622.8|2616.8|2620.5|2614.5|61
1756184400000|2025-08-26 05:00:00|2621.8|2615.8|2618.8|2612.8|2623.5|2615.8|2616|2607.5|299
1756188000000|2025-08-26 06:00:00|2618.5|2612.5|2618|2612|2620.5|2614.5|2617|2611|442
1756191600000|2025-08-26 07:00:00|2617.8|2611.8|2620|2614|2620.8|2614.8|2611.8|2605.8|520
1756195200000|2025-08-26 08:00:00|2620.3|2614.3|2616.5|2610.5|2622.8|2616.8|2616|2610|291
1756198800000|2025-08-26 09:00:00|2616.3|2610.3|2609.8|2603.8|2620.8|2614.8|2607|2601|332
1756202400000|2025-08-26 10:00:00|2610|2604|2610|2604|2612.3|2606.3|2604.3|2598.3|365
1756206000000|2025-08-26 11:00:00|2609.8|2603.8|2611.3|2605.3|2611.5|2605.5|2604.3|2598.3|340
1756209600000|2025-08-26 12:00:00|2611|2605|2618.3|2612.3|2618.5|2612.5|2609.8|2603.8|245
1756213200000|2025-08-26 13:00:00|2618|2612|2636.3|2630.3|2636.5|2630.5|2616.8|2610.8|599
1756216800000|2025-08-26 14:00:00|2636.5|2630.5|2635.3|2629.3|2642.5|2636.5|2635.3|2629.3|692
1756220400000|2025-08-26 15:00:00|2635.5|2629.5|2640|2634|2641.8|2635.8|2635.3|2629.3|465
1756224000000|2025-08-26 16:00:00|2640.3|2634.3|2640|2634|2641.5|2635.5|2638.3|2632.3|234
1756227600000|2025-08-26 17:00:00|2640.3|2634.3|2647.8|2627.8|2648|2635.8|2637.8|2627.8|168
1756252800000|2025-08-27 00:00:00|2638.9|2632.9|2642.3|2627.3|2642.3|2633.6|2637.5|2627.3|103
1756256400000|2025-08-27 01:00:00|2642.8|2627.8|2644|2638|2649|2643|2638.8|2627.8|455
1756260000000|2025-08-27 02:00:00|2644.3|2638.3|2644|2638|2647|2641|2641.8|2635.8|556
1756263600000|2025-08-27 03:00:00|2643.8|2637.8|2645|2639|2649|2640.5|2642.8|2633.3|178
1756267200000|2025-08-27 04:00:00|2644.8|2638.8|2642|2636|2645|2639|2641.5|2635.5|117
1756270800000|2025-08-27 05:00:00|2642.3|2636.3|2637.5|2631.5|2645.8|2639.8|2635.3|2627.5|462
1756274400000|2025-08-27 06:00:00|2637.8|2631.8|2636|2630|2641.5|2635.5|2634.3|2628.3|460
1756278000000|2025-08-27 07:00:00|2636.3|2630.3|2632|2626|2638.8|2632.8|2626.8|2620.8|452
1756281600000|2025-08-27 08:00:00|2631.8|2625.8|2619.5|2613.5|2632|2626|2619|2613|388
1756285200000|2025-08-27 09:00:00|2619.8|2613.8|2619.5|2613.5|2620.8|2614.8|2617.3|2611.3|189
1756288800000|2025-08-27 10:00:00|2619.3|2613.3|2620.3|2614.3|2620.8|2614.8|2617.8|2611.8|185
1756292400000|2025-08-27 11:00:00|2620|2614|2621.3|2615.3|2625.8|2619.8|2616.8|2610.8|362
1756296000000|2025-08-27 12:00:00|2621.5|2615.5|2614.8|2608.8|2621.5|2615.5|2611.8|2605.8|416
1756299600000|2025-08-27 13:00:00|2615|2609|2606.8|2600.8|2615.3|2609.3|2598.5|2592.5|797
1756303200000|2025-08-27 14:00:00|2607|2601|2607.3|2601.3|2610.3|2604.3|2603.8|2597.8|536
1756306800000|2025-08-27 15:00:00|2607|2601|2603.3|2597.3|2611.3|2605.3|2602.5|2596.5|565
1756310400000|2025-08-27 16:00:00|2603|2597|2608.5|2602.5|2609|2603|2602.3|2596.3|366
1756314000000|2025-08-27 17:00:00|2608.3|2602.3|2613.3|2593.3|2613.5|2602.5|2605.5|2592.5|151
1756339200000|2025-08-28 00:00:00|2605.6|2599.6|2612.8|2597.8|2612.8|2603.5|2604.9|2597|208
1756342800000|2025-08-28 01:00:00|2612.3|2597.3|2614|2608|2617.5|2611.5|2606.8|2597|580
1756346400000|2025-08-28 02:00:00|2614.3|2608.3|2614.5|2608.5|2618|2612|2614|2608|456
1756350000000|2025-08-28 03:00:00|2614.8|2608.8|2612.5|2606.5|2617.8|2610.5|2612|2602.3|278
1756353600000|2025-08-28 04:00:00|2612.3|2606.3|2613.5|2607.5|2614.5|2608.5|2611.5|2605.5|125
1756357200000|2025-08-28 05:00:00|2613.3|2607.3|2615|2609|2615.5|2609.5|2609.3|2598.3|334
1756360800000|2025-08-28 06:00:00|2615.3|2609.3|2621.3|2615.3|2623.3|2617.3|2615.3|2609.3|465
1756364400000|2025-08-28 07:00:00|2621.5|2615.5|2615|2609|2625.3|2619.3|2614.5|2608.5|387
1756368000000|2025-08-28 08:00:00|2614.8|2608.8|2609.3|2603.3|2615.3|2609.3|2608.8|2602.8|228
1756371600000|2025-08-28 09:00:00|2609.5|2603.5|2608|2602|2610|2604|2606.5|2600.5|205
1756375200000|2025-08-28 10:00:00|2607.8|2601.8|2612.3|2606.3|2615.8|2609.8|2607.5|2601.5|187
1756378800000|2025-08-28 11:00:00|2612.5|2606.5|2611.9|2605.9|2612.9|2606.9|2607.3|2601.3|284
1756382400000|2025-08-28 12:00:00|2612.1|2606.1|2616|2610|2617.3|2611.3|2611.5|2605.5|404
1756386000000|2025-08-28 13:00:00|2616.3|2610.3|2613.8|2607.8|2619.3|2613.3|2612.3|2606.3|541
1756389600000|2025-08-28 14:00:00|2614.3|2608.3|2617.8|2611.8|2620|2614|2614.3|2608.3|304
1756393200000|2025-08-28 15:00:00|2617.5|2611.5|2610.5|2604.5|2617.5|2611.5|2607|2601|406
1756396800000|2025-08-28 16:00:00|2610.8|2604.8|2610|2604|2612.3|2606.3|2609|2603|150
1756400400000|2025-08-28 17:00:00|2610.3|2604.3|2616.8|2596.8|2617|2605.5|2608.4|2596.5|245
1756425600000|2025-08-29 00:00:00|2612.5|2606.5|2616.8|2601.8|2616.8|2608|2611.4|2601.8|141
1756429200000|2025-08-29 01:00:00|2616.5|2601.5|2616|2610|2617.3|2610.8|2609.1|2599.3|742
1756432800000|2025-08-29 02:00:00|2616.3|2610.3|2613.8|2607.8|2616.8|2610.8|2613.3|2607.3|497
1756436400000|2025-08-29 03:00:00|2614|2608|2613.5|2607.5|2618.3|2611|2613.3|2603|308
1756440000000|2025-08-29 04:00:00|2613.8|2607.8|2615|2609|2615|2609|2612.8|2606.8|42
1756443600000|2025-08-29 05:00:00|2615.3|2609.3|2620.5|2614.5|2620.8|2614.8|2615|2604|279
1756447200000|2025-08-29 06:00:00|2620.8|2614.8|2620|2614|2620.8|2614.8|2613.3|2607.3|552
1756450800000|2025-08-29 07:00:00|2619.8|2613.8|2623.8|2617.8|2624.8|2618.8|2617.8|2611.8|353
1756454400000|2025-08-29 08:00:00|2623.5|2617.5|2621.3|2615.3|2625|2619|2619.3|2613.3|310
1756458000000|2025-08-29 09:00:00|2621.5|2615.5|2616.3|2610.3|2624|2618|2613.3|2607.3|303
1756461600000|2025-08-29 10:00:00|2616|2610|2618|2612|2619.8|2613.8|2615.8|2609.8|196
1756465200000|2025-08-29 11:00:00|2618.3|2612.3|2620.5|2614.5|2621.5|2615.5|2614.3|2608.3|231
1756468800000|2025-08-29 12:00:00|2620.3|2614.3|2622.5|2616.5|2624.5|2618.5|2618.5|2612.5|306
1756472400000|2025-08-29 13:00:00|2622.8|2616.8|2615.3|2609.3|2624.3|2618.3|2614.3|2608.3|705
1756476000000|2025-08-29 14:00:00|2615|2609|2617|2611|2619.3|2613.3|2611.8|2605.8|582
1756479600000|2025-08-29 15:00:00|2617.3|2611.3|2619|2613|2620|2614|2614.3|2608.3|401
1756483200000|2025-08-29 16:00:00|2619.3|2613.3|2622|2616|2622.3|2616.3|2619|2613|135
1756486800000|2025-08-29 17:00:00|2621.8|2615.8|2628|2608|2628|2618.6|2619.5|2607.8|245
1756684800000|2025-09-01 00:00:00|2617|2611|2623.5|2608.5|2623.5|2614.3|2616.5|2608.5|152
1756688400000|2025-09-01 01:00:00|2623|2608|2612.5|2606.5|2623.3|2611.3|2611.8|2605.8|470
1756692000000|2025-09-01 02:00:00|2612.3|2606.3|2613|2607|2615.8|2609.8|2611.8|2605.8|358
1756695600000|2025-09-01 03:00:00|2613.3|2607.3|2615|2609|2618|2609.5|2612|2602.5|225
1756699200000|2025-09-01 04:00:00|2614.8|2608.8|2614.5|2608.5|2615|2609|2613.8|2607.8|82
1756702800000|2025-09-01 05:00:00|2614.3|2608.3|2611|2605|2616.3|2608.3|2608.5|2599.5|290
1756706400000|2025-09-01 06:00:00|2611.3|2605.3|2613|2607|2615.8|2609.8|2610|2604|334
1756710000000|2025-09-01 07:00:00|2613.3|2607.3|2612.8|2606.8|2620.3|2614.3|2611.8|2605.8|447
1756713600000|2025-09-01 08:00:00|2612.5|2606.5|2616.8|2610.8|2617.8|2611.8|2609.8|2603.8|296
1756717200000|2025-09-01 09:00:00|2617|2611|2616.5|2610.5|2618|2612|2613.6|2607.6|152
1756720800000|2025-09-01 10:00:00|2616.8|2610.8|2615.8|2609.8|2618.5|2612.5|2615.5|2609.5|133
1756724400000|2025-09-01 11:00:00|2615.5|2609.5|2614.5|2608.5|2616.3|2610.3|2614.3|2608.3|177
1756728000000|2025-09-01 12:00:00|2614.8|2608.8|2615.3|2609.3|2616|2610|2611.8|2605.8|273
1756731600000|2025-09-01 13:00:00|2615.5|2609.5|2615.8|2609.8|2620.5|2614.5|2612.8|2606.8|487
1756735200000|2025-09-01 14:00:00|2615.5|2609.5|2611|2605|2617.8|2611.8|2610.5|2604.5|275
1756738800000|2025-09-01 15:00:00|2610.8|2604.8|2619.3|2613.3|2619.5|2613.5|2608|2602|395
1756742400000|2025-09-01 16:00:00|2619.5|2613.5|2617.8|2611.8|2619.8|2613.8|2617.5|2611.5|116
1756746000000|2025-09-01 17:00:00|2618|2612|2627.8|2607.8|2628|2615.3|2617.8|2607.8|63
1756771200000|2025-09-02 00:00:00|2622|2616|2630|2615|2630|2619.3|2621.5|2614.8|108
1756774800000|2025-09-02 01:00:00|2629.5|2614.5|2624.3|2618.3|2629.5|2620.5|2622.5|2611.8|567
1756778400000|2025-09-02 02:00:00|2624.5|2618.5|2626.8|2620.8|2627.3|2621.3|2623.5|2617.5|444
1756782000000|2025-09-02 03:00:00|2626.5|2620.5|2623.5|2617.5|2631|2622|2622.5|2615|340
1756785600000|2025-09-02 04:00:00|2623.3|2617.3|2625|2619|2625|2619|2621.8|2615.8|51
1756789200000|2025-09-02 05:00:00|2624.8|2618.8|2624.3|2618.3|2629.3|2621.3|2623.5|2613.3|243
1756792800000|2025-09-02 06:00:00|2624.5|2618.5|2621.5|2615.5|2626|2620|2619.3|2613.3|358
1756796400000|2025-09-02 07:00:00|2621.3|2615.3|2616|2610|2624.3|2618.3|2615.3|2609.3|469
1756800000000|2025-09-02 08:00:00|2615.8|2609.8|2615|2609|2619.3|2613.3|2614|2608|320
1756803600000|2025-09-02 09:00:00|2615.3|2609.3|2617|2611|2618.3|2612.3|2614.3|2608.3|235
1756807200000|2025-09-02 10:00:00|2616.8|2610.8|2618.5|2612.5|2618.8|2612.8|2615.5|2609.5|144
1756810800000|2025-09-02 11:00:00|2618.8|2612.8|2614.3|2608.3|2619|2613|2612.3|2606.3|275
1756814400000|2025-09-02 12:00:00|2614|2608|2605.5|2599.5|2615.8|2609.8|2603.8|2597.8|476
1756818000000|2025-09-02 13:00:00|2605.8|2599.8|2608.3|2602.3|2610.3|2604.3|2603.3|2597.3|722
1756821600000|2025-09-02 14:00:00|2608|2602|2621.3|2615.3|2621.5|2615.5|2608|2602|726
1756825200000|2025-09-02 15:00:00|2621.5|2615.5|2622.3|2616.3|2627.8|2621.8|2619|2613|696
1756828800000|2025-09-02 16:00:00|2622|2616|2624.5|2618.5|2625|2619|2620.8|2614.8|215
1756832400000|2025-09-02 17:00:00|2624.8|2618.8|2630.8|2610.8|2630.8|2619.3|2619.5|2608.5|278
1756861200000|2025-09-03 01:00:00|2626.3|2620.3|2620.5|2614.5|2626.3|2620.3|2619.8|2613.8|364
1756864800000|2025-09-03 02:00:00|2620.3|2614.3|2614.8|2608.8|2621|2615|2612.5|2606.5|386
1756868400000|2025-09-03 03:00:00|2615|2609|2614|2608|2618.5|2610.5|2613.3|2603.3|240
1756872000000|2025-09-03 04:00:00|2614.3|2608.3|2615|2609|2616.8|2610.8|2614|2608|66
1756875600000|2025-09-03 05:00:00|2614.8|2608.8|2612.8|2606.8|2619|2609.3|2610.5|2603|315
1756879200000|2025-09-03 06:00:00|2612.5|2606.5|2612|2606|2614|2608|2610|2604|377
1756882800000|2025-09-03 07:00:00|2612.3|2606.3|2621.8|2615.8|2623.3|2617.3|2612.3|2606.3|603
1756886400000|2025-09-03 08:00:00|2621.5|2615.5|2620.5|2614.5|2624.8|2618.8|2619.5|2613.5|410
1756890000000|2025-09-03 09:00:00|2620.8|2614.8|2621.3|2615.3|2623.3|2617.3|2620|2614|302
1756893600000|2025-09-03 10:00:00|2621|2615|2617.3|2611.3|2623|2617|2617|2611|151
1756897200000|2025-09-03 11:00:00|2617|2611|2616.8|2610.8|2617.8|2611.8|2614.8|2608.8|199
1756900800000|2025-09-03 12:00:00|2617|2611|2617.3|2611.3|2620.3|2614.3|2616|2610|291
1756904400000|2025-09-03 13:00:00|2617|2611|2620.3|2614.3|2624|2618|2614.6|2608.6|558
1756908000000|2025-09-03 14:00:00|2620.5|2614.5|2619|2613|2625|2619|2618.5|2612.5|574
1756911600000|2025-09-03 15:00:00|2619.3|2613.3|2620.3|2614.3|2623.8|2617.8|2618.3|2612.3|423
1756915200000|2025-09-03 16:00:00|2620|2614|2619.1|2613.1|2623.8|2617.8|2618|2612|194
1756918800000|2025-09-03 17:00:00|2619|2613|2623.5|2603.5|2626.3|2614.5|2616.6|2603.5|131
1756944000000|2025-09-04 00:00:00|2616.1|2610.1|2618.5|2603.5|2618.8|2610.4|2612.4|2603.5|160
1756947600000|2025-09-04 01:00:00|2618|2603|2606.5|2600.5|2618.8|2607.1|2604.3|2598.3|767
1756951200000|2025-09-04 02:00:00|2606.8|2600.8|2606.3|2600.3|2607.3|2601.3|2602.3|2596.3|590
1756954800000|2025-09-04 03:00:00|2606.5|2600.5|2604.8|2598.8|2611.8|2601.5|2604.8|2595.8|363
1756958400000|2025-09-04 04:00:00|2605|2599|2601.5|2595.5|2605.3|2599.3|2600.3|2594.3|176
1756962000000|2025-09-04 05:00:00|2601.3|2595.3|2600.3|2594.3|2607.3|2597|2598.8|2589.8|380
1756965600000|2025-09-04 06:00:00|2600|2594|2601.8|2595.8|2603.5|2597.5|2597.8|2591.8|478
1756969200000|2025-09-04 07:00:00|2601.5|2595.5|2594.8|2588.8|2601.5|2595.5|2592.3|2586.3|418
1756972800000|2025-09-04 08:00:00|2595|2589|2598.8|2592.8|2599.3|2593.3|2594.3|2588.3|350
1756976400000|2025-09-04 09:00:00|2598.5|2592.5|2600|2594|2604.8|2598.8|2598.5|2592.5|270
1756980000000|2025-09-04 10:00:00|2600.3|2594.3|2597.3|2591.3|2601.5|2595.5|2595.5|2589.5|252
1756983600000|2025-09-04 11:00:00|2597|2591|2603.8|2597.8|2603.8|2597.8|2596.8|2590.8|309
1756987200000|2025-09-04 12:00:00|2603.5|2597.5|2606.3|2600.3|2607.9|2601.9|2601.8|2595.8|302
1756990800000|2025-09-04 13:00:00|2606.5|2600.5|2604.8|2598.8|2613.8|2607.8|2603.8|2597.8|587
1756994400000|2025-09-04 14:00:00|2603.8|2597.8|2600.8|2594.8|2603.8|2597.8|2598.5|2592.5|425
1756998000000|2025-09-04 15:00:00|2600.5|2594.5|2592.5|2586.5|2601.3|2595.3|2592.3|2586.3|488
1757001600000|2025-09-04 16:00:00|2592.8|2586.8|2594.5|2588.5|2595.5|2589.5|2590.8|2584.8|281
1757005200000|2025-09-04 17:00:00|2594.3|2588.3|2599.8|2579.8|2599.8|2588.8|2591.3|2578.8|142
1757030400000|2025-09-05 00:00:00|2595.1|2589.1|2599.8|2584.8|2599.8|2589.8|2593.3|2584.8|233
1757034000000|2025-09-05 01:00:00|2600.3|2585.3|2598.3|2592.3|2601.5|2593.3|2595.3|2585.3|650
1757037600000|2025-09-05 02:00:00|2598.5|2592.5|2601.5|2595.5|2602.8|2596.8|2597.3|2591.3|517
1757041200000|2025-09-05 03:00:00|2601.8|2595.8|2603.5|2597.5|2608.5|2598.5|2600|2593|359
1757044800000|2025-09-05 04:00:00|2603.3|2597.3|2601.5|2595.5|2603.5|2597.5|2600.5|2594.5|126
1757048400000|2025-09-05 05:00:00|2601.3|2595.3|2604.3|2598.3|2608.8|2599.8|2600|2591.5|336
1757052000000|2025-09-05 06:00:00|2604.5|2598.5|2605.3|2599.3|2606.8|2600.8|2601|2595|563
1757055600000|2025-09-05 07:00:00|2605.8|2599.8|2605.5|2599.5|2609.3|2603.3|2601.5|2595.5|363
1757059200000|2025-09-05 08:00:00|2605.3|2599.3|2607.5|2601.5|2608|2602|2603.3|2597.3|251
1757062800000|2025-09-05 09:00:00|2607.3|2601.3|2607.8|2601.8|2608|2602|2606|2600|199
1757066400000|2025-09-05 10:00:00|2607.5|2601.5|2608|2602|2609.8|2603.8|2606|2600|148
1757070000000|2025-09-05 11:00:00|2607.8|2601.8|2613.5|2607.5|2614.5|2608.5|2607.8|2601.8|247
1757073600000|2025-09-05 12:00:00|2613.3|2607.3|2624.5|2618.5|2625.9|2619.9|2613.3|2607.3|853
1757077200000|2025-09-05 13:00:00|2624.8|2618.8|2617.8|2611.8|2627.8|2621.8|2617.5|2611.5|941
1757080800000|2025-09-05 14:00:00|2618|2612|2605.5|2599.5|2618.8|2612.8|2600.3|2594.3|1031
1757084400000|2025-09-05 15:00:00|2605.3|2599.3|2605.5|2599.5|2608.8|2602.8|2602.3|2596.3|698
1757088000000|2025-09-05 16:00:00|2605.8|2599.8|2607.5|2601.5|2609.3|2603.3|2605.5|2599.5|336
1757091600000|2025-09-05 17:00:00|2607.8|2601.8|2613.5|2593.5|2613.5|2602.5|2605|2593|313
1757289600000|2025-09-08 00:00:00|2610.4|2604.4|2616|2601|2616|2607.4|2610.1|2601|146
1757293200000|2025-09-08 01:00:00|2614.5|2599.5|2609.5|2603.5|2616.3|2607.5|2609.1|2598.5|568
1757296800000|2025-09-08 02:00:00|2609.8|2603.8|2609|2603|2611.3|2605.3|2607.5|2601.5|459
1757300400000|2025-09-08 03:00:00|2609.3|2603.3|2606|2600|2613.5|2603.8|2605|2597.5|252
1757304000000|2025-09-08 04:00:00|2605.8|2599.8|2604.5|2598.5|2606.5|2600.5|2603.5|2597.5|99
1757307600000|2025-09-08 05:00:00|2604.3|2598.3|2609.8|2603.8|2612.8|2605|2604.3|2596|306
1757311200000|2025-09-08 06:00:00|2610|2604|2612.5|2606.5|2614.5|2608.5|2609.8|2603.8|409
1757314800000|2025-09-08 07:00:00|2612.8|2606.8|2621|2615|2625.9|2619.9|2612.8|2606.8|697
1757318400000|2025-09-08 08:00:00|2621.3|2615.3|2622.8|2616.8|2627.8|2621.8|2621.3|2615.3|402
1757322000000|2025-09-08 09:00:00|2622.5|2616.5|2620.8|2614.8|2623.3|2617.3|2619.8|2613.8|146
1757325600000|2025-09-08 10:00:00|2621|2615|2620|2614|2625.3|2619.3|2618.8|2612.8|274
1757329200000|2025-09-08 11:00:00|2620.3|2614.3|2614.3|2608.3|2620.5|2614.5|2613.9|2607.9|374
1757332800000|2025-09-08 12:00:00|2614.5|2608.5|2614.5|2608.5|2617.3|2611.3|2611.5|2605.5|433
1757336400000|2025-09-08 13:00:00|2614.8|2608.8|2610.5|2604.5|2617.3|2611.3|2608.8|2602.8|678
1757340000000|2025-09-08 14:00:00|2610.3|2604.3|2614|2608|2618.3|2612.3|2609.3|2603.3|563
1757343600000|2025-09-08 15:00:00|2614.3|2608.3|2624.3|2618.3|2624.5|2618.5|2612.8|2606.8|558
1757347200000|2025-09-08 16:00:00|2624|2618|2616|2610|2624|2618|2614.8|2608.8|156
1757350800000|2025-09-08 17:00:00|2616.3|2610.3|2620.8|2600.8|2622.3|2612.5|2611.8|2599.5|79
1757376000000|2025-09-09 00:00:00|2618.6|2612.6|2625|2610|2625|2616.5|2617.5|2609.8|154
1757379600000|2025-09-09 01:00:00|2625.5|2610.5|2624.5|2618.5|2625.5|2618.5|2618|2607.3|371
1757383200000|2025-09-09 02:00:00|2624.3|2618.3|2625.5|2619.5|2626.5|2620.5|2623.3|2617.3|477
1757386800000|2025-09-09 03:00:00|2625.3|2619.3|2623.5|2617.5|2628.5|2619.8|2622.8|2613.5|235
1757390400000|2025-09-09 04:00:00|2623.3|2617.3|2625.8|2619.8|2626|2620|2622.5|2616.5|55
1757394000000|2025-09-09 05:00:00|2625.5|2619.5|2624.3|2618.3|2630.3|2620.8|2621.8|2614.3|286
1757397600000|2025-09-09 06:00:00|2624.5|2618.5|2618.5|2612.5|2624.5|2618.5|2616.8|2610.8|416
1757401200000|2025-09-09 07:00:00|2618.8|2612.8|2620.3|2614.3|2623.5|2617.5|2616|2610|432
1757404800000|2025-09-09 08:00:00|2620.5|2614.5|2619.3|2613.3|2626.5|2620.5|2616.8|2610.8|503
1757408400000|2025-09-09 09:00:00|2619|2613|2620.3|2614.3|2621.5|2615.5|2618.3|2612.3|165
1757412000000|2025-09-09 10:00:00|2620.5|2614.5|2619.3|2613.3|2621.5|2615.5|2617.3|2611.3|144
1757415600000|2025-09-09 11:00:00|2619.5|2613.5|2619.8|2613.8|2620|2614|2615.8|2609.8|194
1757419200000|2025-09-09 12:00:00|2620.3|2614.3|2619.8|2613.8|2622|2616|2618.3|2612.3|239
1757422800000|2025-09-09 13:00:00|2620|2614|2629.8|2623.8|2630.8|2624.8|2619.8|2613.8|703
1757426400000|2025-09-09 14:00:00|2630|2624|2628|2622|2631.8|2625.8|2624.3|2618.3|536
1757430000000|2025-09-09 15:00:00|2627.8|2621.8|2627|2621|2627.8|2621.8|2622.3|2616.3|372
1757433600000|2025-09-09 16:00:00|2626.8|2620.8|2630.8|2624.8|2631.3|2625.3|2626.3|2620.3|110
1757437200000|2025-09-09 17:00:00|2630.5|2624.5|2639.3|2619.3|2639.3|2626.5|2630.5|2618.8|47
1757462400000|2025-09-10 00:00:00|2626.8|2620.8|2631.5|2616.5|2631.8|2624|2626.8|2616.5|101
1757466000000|2025-09-10 01:00:00|2631|2616|2626.8|2620.8|2632.3|2622.8|2624.8|2615.5|554
1757469600000|2025-09-10 02:00:00|2626.5|2620.5|2629.8|2623.8|2629.8|2623.8|2623.5|2617.5|304
1757473200000|2025-09-10 03:00:00|2629.3|2623.3|2630.3|2624.3|2635|2624.8|2628.3|2619.8|138
1757476800000|2025-09-10 04:00:00|2630|2624|2630|2624|2630.5|2624.5|2629.8|2623.8|30
1757480400000|2025-09-10 05:00:00|2629.8|2623.8|2630.3|2624.3|2635|2624.8|2626.8|2618.5|194
1757484000000|2025-09-10 06:00:00|2630.5|2624.5|2629.5|2623.5|2634.3|2628.3|2629|2623|233
1757487600000|2025-09-10 07:00:00|2629.8|2623.8|2628|2622|2631.4|2625.4|2626.9|2620.9|254
1757491200000|2025-09-10 08:00:00|2628.3|2622.3|2623|2617|2629.8|2623.8|2621.8|2615.8|288
1757494800000|2025-09-10 09:00:00|2622.8|2616.8|2626.3|2620.3|2626.8|2620.8|2622.5|2616.5|116
1757498400000|2025-09-10 10:00:00|2626|2620|2621.8|2615.8|2626.3|2620.3|2621.8|2615.8|157
1757502000000|2025-09-10 11:00:00|2622|2616|2624|2618|2625.5|2619.5|2621.8|2615.8|123
1757505600000|2025-09-10 12:00:00|2623.8|2617.8|2624.8|2618.8|2628.3|2622.3|2623|2617|321
1757509200000|2025-09-10 13:00:00|2624.5|2618.5|2624.8|2618.8|2626.8|2620.8|2621.3|2615.3|495
1757512800000|2025-09-10 14:00:00|2625|2619|2626.3|2620.3|2628.3|2622.3|2623.3|2617.3|316
1757516400000|2025-09-10 15:00:00|2626.5|2620.5|2629|2623|2631.3|2625.3|2625.8|2619.8|428
1757520000000|2025-09-10 16:00:00|2629.3|2623.3|2631|2625|2632|2626|2628.5|2622.5|200
1757523600000|2025-09-10 17:00:00|2631.3|2625.3|2632.5|2612.5|2632.5|2626|2624.9|2612.3|127
1757548800000|2025-09-11 00:00:00|2625.3|2619.3|2631|2616|2631.5|2621.3|2624.4|2615.8|141
1757552400000|2025-09-11 01:00:00|2631.5|2616.5|2632.5|2626.5|2635|2628|2629.4|2616.5|452
1757556000000|2025-09-11 02:00:00|2632.8|2626.8|2631.3|2625.3|2633.5|2627.5|2629.5|2623.5|256
1757559600000|2025-09-11 03:00:00|2631|2625|2631.8|2625.8|2636.5|2627.3|2630.8|2620.8|171
1757563200000|2025-09-11 04:00:00|2631.5|2625.5|2632|2626|2632|2626|2630.8|2624.8|72
1757566800000|2025-09-11 05:00:00|2631.8|2625.8|2630.3|2624.3|2635.8|2627|2630.3|2619.8|170
1757570400000|2025-09-11 06:00:00|2630|2624|2637|2631|2637.8|2631.8|2629.3|2623.3|328
1757574000000|2025-09-11 07:00:00|2637.3|2631.3|2639.8|2633.8|2642|2636|2637|2631|366
1757577600000|2025-09-11 08:00:00|2640|2634|2644.8|2638.8|2644.8|2638.8|2638|2632|290
1757581200000|2025-09-11 09:00:00|2644.5|2638.5|2648.8|2642.8|2650.3|2644.3|2644.3|2638.3|312
1757584800000|2025-09-11 10:00:00|2649|2643|2650.3|2644.3|2652.8|2646.8|2648.8|2642.8|279
1757588400000|2025-09-11 11:00:00|2649.8|2643.8|2651.3|2645.3|2651.8|2645.8|2649.3|2643.3|156
1757592000000|2025-09-11 12:00:00|2651.5|2645.5|2656|2650|2656.3|2650.3|2650.3|2644.3|427
1757595600000|2025-09-11 13:00:00|2656.3|2650.3|2669.8|2663.8|2671.3|2665.3|2654.8|2648.8|682
1757599200000|2025-09-11 14:00:00|2670|2664|2672.6|2666.6|2674.5|2668.5|2666|2660|586
1757602800000|2025-09-11 15:00:00|2672.9|2666.9|2676|2670|2679.5|2673.5|2671.8|2665.8|641
1757606400000|2025-09-11 16:00:00|2675.3|2669.3|2679|2673|2681|2675|2674.8|2668.8|245
1757610000000|2025-09-11 17:00:00|2678.8|2672.8|2688.5|2668.5|2688.5|2676|2678.8|2667.8|88
1757635200000|2025-09-12 00:00:00|2680.9|2674.9|2683.5|2668.5|2683.5|2674.9|2676.3|2668.5|149
1757638800000|2025-09-12 01:00:00|2684|2669|2683|2677|2686.5|2677.8|2680.3|2669|472
1757642400000|2025-09-12 02:00:00|2682.8|2676.8|2682|2676|2684|2678|2681.8|2675.8|194
1757646000000|2025-09-12 03:00:00|2681.8|2675.8|2682.8|2676.8|2687.8|2677.8|2680.5|2672.5|170
1757649600000|2025-09-12 04:00:00|2683|2677|2683.5|2677.5|2684|2678|2681.8|2675.8|42
1757653200000|2025-09-12 05:00:00|2683.8|2677.8|2687.8|2681.8|2690.5|2682.3|2683.8|2674|296
1757656800000|2025-09-12 06:00:00|2688|2682|2691.3|2685.3|2691.8|2685.8|2685.5|2679.5|327
1757660400000|2025-09-12 07:00:00|2691|2685|2691.5|2685.5|2692|2686|2686.5|2680.5|396
1757664000000|2025-09-12 08:00:00|2691.3|2685.3|2689.8|2683.8|2693|2687|2685.8|2679.8|329
1757667600000|2025-09-12 09:00:00|2690|2684|2697.8|2691.8|2697.8|2691.8|2689.3|2683.3|313
1757671200000|2025-09-12 10:00:00|2697.5|2691.5|2695.3|2689.3|2700.8|2694.8|2690|2684|289
1757674800000|2025-09-12 11:00:00|2695|2689|2697.3|2691.3|2699.8|2693.8|2692.3|2686.3|275
1757678400000|2025-09-12 12:00:00|2697.5|2691.5|2696.3|2690.3|2703.5|2697.5|2694.8|2688.8|459
1757682000000|2025-09-12 13:00:00|2696.5|2690.5|2693|2687|2700.3|2694.3|2688.8|2682.8|693
1757685600000|2025-09-12 14:00:00|2692.8|2686.8|2690|2684|2698.3|2692.3|2687.8|2681.8|751
1757689200000|2025-09-12 15:00:00|2690.3|2684.3|2698.3|2692.3|2698.8|2692.8|2690.3|2684.3|589
1757692800000|2025-09-12 16:00:00|2698|2692|2700.5|2694.5|2700.8|2694.8|2692.5|2686.5|241
1757696400000|2025-09-12 17:00:00|2700.3|2694.3|2711.3|2691.3|2712.3|2699.5|2700|2691|239
1757894400000|2025-09-15 00:00:00|2704.8|2698.8|2707|2692|2708.3|2702.3|2701|2692|127
1757898000000|2025-09-15 01:00:00|2706.5|2691.5|2696|2690|2706.5|2695.4|2692|2686|613
1757901600000|2025-09-15 02:00:00|2695.8|2689.8|2700|2694|2702|2696|2693.8|2687.8|396
1757905200000|2025-09-15 03:00:00|2700.3|2694.3|2698|2692|2705.3|2695.3|2698|2688|343
1757908800000|2025-09-15 04:00:00|2697.8|2691.8|2697|2691|2698.3|2692.3|2695.5|2689.5|50
1757912400000|2025-09-15 05:00:00|2696.8|2690.8|2697.3|2691.3|2701|2692|2693.3|2684.5|306
1757916000000|2025-09-15 06:00:00|2697.5|2691.5|2692|2686|2698.5|2692.5|2691.3|2685.3|384
1757919600000|2025-09-15 07:00:00|2691.8|2685.8|2687.3|2681.3|2693|2687|2686.6|2680.6|293
1757923200000|2025-09-15 08:00:00|2687|2681|2686.5|2680.5|2688.8|2682.8|2683.3|2677.3|326
1757926800000|2025-09-15 09:00:00|2686.3|2680.3|2692.8|2686.8|2692.8|2686.8|2685.5|2679.5|266
1757930400000|2025-09-15 10:00:00|2693|2687|2689.8|2683.8|2695.3|2689.3|2689.3|2683.3|203
1757934000000|2025-09-15 11:00:00|2689.5|2683.5|2694.3|2688.3|2694.5|2688.5|2689.3|2683.3|239
1757937600000|2025-09-15 12:00:00|2694.1|2688.1|2694.8|2688.8|2699.3|2693.3|2690.8|2684.8|364
1757941200000|2025-09-15 13:00:00|2695|2689|2699.8|2693.8|2701.8|2695.8|2690.3|2684.3|611
1757944800000|2025-09-15 14:00:00|2700|2694|2704.3|2698.3|2705.8|2699.8|2697.8|2691.8|461
1757948400000|2025-09-15 15:00:00|2703.8|2697.8|2705|2699|2705.8|2699.8|2700|2694|457
1757952000000|2025-09-15 16:00:00|2704.8|2698.8|2706|2700|2707.5|2701.5|2703.5|2697.5|250
1757955600000|2025-09-15 17:00:00|2706.3|2700.3|2713|2693|2714.3|2701.5|2704.8|2693|105
1757980800000|2025-09-16 00:00:00|2703.8|2697.8|2709|2694|2709.5|2699.8|2703.8|2694|143
1757984400000|2025-09-16 01:00:00|2708.5|2693.5|2701.5|2695.5|2708.5|2698.5|2699.9|2689.8|669
1757988000000|2025-09-16 02:00:00|2701.8|2695.8|2694.5|2688.5|2702.3|2696.3|2694|2688|443
1757991600000|2025-09-16 03:00:00|2694.8|2688.8|2696|2690|2701|2691|2693.5|2685|288
1757995200000|2025-09-16 04:00:00|2696.3|2690.3|2695|2689|2696.3|2690.3|2694.8|2688.8|78
1757998800000|2025-09-16 05:00:00|2694.8|2688.8|2697.3|2691.3|2701.3|2691.8|2694|2684.3|176
1758002400000|2025-09-16 06:00:00|2697.5|2691.5|2698.8|2692.8|2702.5|2696.5|2695.5|2689.5|433
1758006000000|2025-09-16 07:00:00|2699|2693|2701.8|2695.8|2706.3|2700.3|2699|2693|359
1758009600000|2025-09-16 08:00:00|2701.5|2695.5|2704.8|2698.8|2705.8|2699.8|2698|2692|276
1758013200000|2025-09-16 09:00:00|2705|2699|2706.5|2700.5|2708.3|2702.3|2703.3|2697.3|207
1758016800000|2025-09-16 10:00:00|2706.3|2700.3|2708.8|2702.8|2714.3|2708.3|2704.5|2698.5|296
1758020400000|2025-09-16 11:00:00|2708.5|2702.5|2717.4|2711.4|2719.1|2713.1|2708.3|2702.3|317
1758024000000|2025-09-16 12:00:00|2717.6|2711.6|2717.3|2711.3|2721|2715|2714.8|2708.8|414
1758027600000|2025-09-16 13:00:00|2717|2711|2717.8|2711.8|2723|2717|2715.8|2709.8|688
1758031200000|2025-09-16 14:00:00|2717.5|2711.5|2714.3|2708.3|2721|2715|2711.8|2705.8|542
1758034800000|2025-09-16 15:00:00|2714|2708|2717.5|2711.5|2721.3|2715.3|2713.8|2707.8|453
1758038400000|2025-09-16 16:00:00|2717.3|2711.3|2717|2711|2717.5|2711.5|2715|2709|193
1758042000000|2025-09-16 17:00:00|2717.3|2711.3|2720.5|2700.5|2721.8|2712|2713.5|2700|215
1758067200000|2025-09-17 00:00:00|2715.5|2709.5|2719.8|2704.8|2719.8|2709.5|2713.3|2704.3|120
1758070800000|2025-09-17 01:00:00|2720.3|2705.3|2712.8|2706.8|2723.8|2712.9|2709.8|2703.8|758
1758074400000|2025-09-17 02:00:00|2713|2707|2714.5|2708.5|2715.3|2709.3|2709.8|2703.8|478
1758078000000|2025-09-17 03:00:00|2714.8|2708.8|2710.5|2704.5|2715.5|2708.8|2710|2700.5|206
1758081600000|2025-09-17 04:00:00|2710.3|2704.3|2711|2705|2711.8|2705.8|2709.3|2703.3|54
1758085200000|2025-09-17 05:00:00|2710.8|2704.8|2713|2707|2716.5|2707.5|2708.8|2699|264
1758088800000|2025-09-17 06:00:00|2712.8|2706.8|2712.8|2706.8|2716.3|2710.3|2711|2705|412
1758092400000|2025-09-17 07:00:00|2712.5|2706.5|2704.5|2698.5|2712.5|2706.5|2697.8|2691.8|849
1758096000000|2025-09-17 08:00:00|2704.3|2698.3|2705.8|2699.8|2707.5|2701.5|2700.8|2694.8|597
1758099600000|2025-09-17 09:00:00|2705.5|2699.5|2707.3|2701.3|2710.8|2704.8|2705|2699|325
1758103200000|2025-09-17 10:00:00|2707|2701|2691.5|2685.5|2708|2702|2687.5|2681.5|684
1758106800000|2025-09-17 11:00:00|2691.3|2685.3|2687.8|2681.8|2694.8|2688.8|2686.5|2680.5|365
1758110400000|2025-09-17 12:00:00|2688|2682|2696|2690|2696.5|2690.5|2686.8|2680.8|425
1758114000000|2025-09-17 13:00:00|2695.8|2689.8|2695.8|2689.8|2698.3|2692.3|2688.8|2682.8|876
1758117600000|2025-09-17 14:00:00|2695.5|2689.5|2688|2682|2696.8|2690.8|2685.8|2679.8|527
1758121200000|2025-09-17 15:00:00|2687.8|2681.8|2689.3|2683.3|2691.5|2685.5|2682|2676|570
1758124800000|2025-09-17 16:00:00|2688.8|2682.8|2687.5|2681.5|2689.8|2683.8|2686.5|2680.5|216
1758128400000|2025-09-17 17:00:00|2687.8|2681.8|2698.5|2678.5|2702.8|2692.3|2686|2678.3|289
1758153600000|2025-09-18 00:00:00|2683|2677|2683.3|2668.3|2683.5|2677.1|2676.5|2668|237
1758157200000|2025-09-18 01:00:00|2682.8|2667.8|2682.8|2676.8|2684.5|2678.3|2675.5|2666.3|732
1758160800000|2025-09-18 02:00:00|2682.5|2676.5|2685.3|2679.3|2688|2682|2682.3|2676.3|410
1758164400000|2025-09-18 03:00:00|2685.5|2679.5|2685.5|2679.5|2687|2680|2681.8|2671.5|238
1758168000000|2025-09-18 04:00:00|2685.3|2679.3|2680.3|2674.3|2689.5|2683.5|2678.6|2672.6|177
1758171600000|2025-09-18 05:00:00|2680|2674|2674.5|2668.5|2684|2674|2674.3|2666.3|316
1758175200000|2025-09-18 06:00:00|2674.3|2668.3|2676.8|2670.8|2678.5|2672.5|2671.5|2665.5|533
1758178800000|2025-09-18 07:00:00|2677|2671|2682.8|2676.8|2685.8|2679.8|2669.9|2663.9|550
1758182400000|2025-09-18 08:00:00|2682.5|2676.5|2680.8|2674.8|2687.5|2681.5|2679.8|2673.8|374
1758186000000|2025-09-18 09:00:00|2680.5|2674.5|2676.8|2670.8|2681.3|2675.3|2676|2670|186
1758189600000|2025-09-18 10:00:00|2677.5|2671.5|2679.8|2673.8|2681.3|2675.3|2677|2671|169
1758193200000|2025-09-18 11:00:00|2680|2674|2688.8|2682.8|2688.9|2682.9|2679.8|2673.8|330
1758196800000|2025-09-18 12:00:00|2688.5|2682.5|2696.3|2690.3|2696.3|2690.3|2685.5|2679.5|389
1758200400000|2025-09-18 13:00:00|2696.1|2690.1|2688.8|2682.8|2696.6|2690.6|2683.3|2677.3|647
1758204000000|2025-09-18 14:00:00|2688.5|2682.5|2686.5|2680.5|2692.3|2686.3|2684.8|2678.8|378
1758207600000|2025-09-18 15:00:00|2686.3|2680.3|2693.4|2687.4|2693.4|2687.4|2683.5|2677.5|449
1758211200000|2025-09-18 16:00:00|2693.6|2687.6|2697.5|2691.5|2697.8|2691.8|2693|2687|157
1758214800000|2025-09-18 17:00:00|2697.3|2691.3|2714.3|2694.3|2714.5|2698.5|2695.8|2689.8|188
1758240000000|2025-09-19 00:00:00|2702|2696|2704.5|2689.5|2705|2697.3|2699|2689.5|143
1758243600000|2025-09-19 01:00:00|2704|2689|2700.3|2694.3|2706|2698.3|2700.3|2686.5|444
1758247200000|2025-09-19 02:00:00|2700|2694|2698.8|2692.8|2703.8|2697.8|2697.8|2691.8|418
1758250800000|2025-09-19 03:00:00|2699|2693|2700|2694|2705|2695.5|2698|2690|229
1758254400000|2025-09-19 04:00:00|2700.3|2694.3|2700.3|2694.3|2701|2695|2698.8|2692.8|112
1758258000000|2025-09-19 05:00:00|2701.3|2695.3|2698.8|2692.8|2703.3|2695.8|2697.8|2687.5|307
1758261600000|2025-09-19 06:00:00|2698.5|2692.5|2696.5|2690.5|2700.3|2694.3|2695.3|2689.3|352
1758265200000|2025-09-19 07:00:00|2696.3|2690.3|2693.8|2687.8|2698.3|2692.3|2692.5|2686.5|388
1758268800000|2025-09-19 08:00:00|2694|2688|2694.3|2688.3|2695|2689|2688.5|2682.5|307
1758272400000|2025-09-19 09:00:00|2694.5|2688.5|2695.3|2689.3|2696.3|2690.3|2693|2687|242
1758276000000|2025-09-19 10:00:00|2695|2689|2694.5|2688.5|2696|2690|2693|2687|142
1758279600000|2025-09-19 11:00:00|2694.3|2688.3|2687.8|2681.8|2694.3|2688.3|2687.5|2681.5|182
1758283200000|2025-09-19 12:00:00|2687.9|2681.9|2681.8|2675.8|2688.9|2682.9|2678.8|2672.8|307
1758286800000|2025-09-19 13:00:00|2681.5|2675.5|2674.3|2668.3|2683.9|2677.9|2673.3|2667.3|613
1758290400000|2025-09-19 14:00:00|2674.5|2668.5|2671.3|2665.3|2676.3|2670.3|2671|2665|419
1758294000000|2025-09-19 15:00:00|2671.5|2665.5|2674.8|2668.8|2677.5|2671.5|2669.3|2663.3|406
1758297600000|2025-09-19 16:00:00|2674.5|2668.5|2674.8|2668.8|2676.5|2670.5|2674.3|2668.3|130
1758301200000|2025-09-19 17:00:00|2674.5|2668.5|2687.3|2667.3|2687.5|2676|2673.3|2666.3|164
1758499200000|2025-09-22 00:00:00|2682|2676|2686|2671|2686|2676.3|2679|2671|143
1758502800000|2025-09-22 01:00:00|2686.5|2671.5|2680|2674|2686.5|2679.5|2680|2670|588
1758506400000|2025-09-22 02:00:00|2680.3|2674.3|2681.3|2675.3|2682.3|2676.3|2678.5|2672.5|397
1758510000000|2025-09-22 03:00:00|2681.5|2675.5|2679.8|2673.8|2686.8|2677.5|2679.8|2670.8|143
1758513600000|2025-09-22 04:00:00|2680|2674|2680|2674|2680.3|2674.3|2678.5|2672.5|60
1758517200000|2025-09-22 05:00:00|2679.8|2673.8|2679.5|2673.5|2685.8|2676|2677.8|2669.3|284
1758520800000|2025-09-22 06:00:00|2679.8|2673.8|2681.8|2675.8|2682.5|2676.5|2677.3|2671.3|267
1758524400000|2025-09-22 07:00:00|2682.3|2676.3|2673.8|2667.8|2682.3|2676.3|2671.8|2665.8|464
1758528000000|2025-09-22 08:00:00|2673.5|2667.5|2670.8|2664.8|2680.3|2674.3|2667.8|2661.8|394
1758531600000|2025-09-22 09:00:00|2671|2665|2671.8|2665.8|2673.3|2667.3|2668.8|2662.8|262
1758535200000|2025-09-22 10:00:00|2671.5|2665.5|2673.8|2667.8|2675.6|2669.6|2671|2665|200
1758538800000|2025-09-22 11:00:00|2673.5|2667.5|2666.8|2660.8|2673.8|2667.8|2666.3|2660.3|371
1758542400000|2025-09-22 12:00:00|2666.5|2660.5|2657.5|2651.5|2668.1|2662.1|2657|2651|467
1758546000000|2025-09-22 13:00:00|2657.3|2651.3|2647.3|2641.3|2658|2652|2644.8|2638.8|584
1758549600000|2025-09-22 14:00:00|2648.3|2642.3|2645.8|2639.8|2648.8|2642.8|2638.3|2632.3|426
1758553200000|2025-09-22 15:00:00|2646|2640|2650.8|2644.8|2651.1|2645.1|2642.8|2636.8|335
1758556800000|2025-09-22 16:00:00|2651|2645|2652|2646|2652.5|2646.5|2650.3|2644.3|98
1758560400000|2025-09-22 17:00:00|2652.3|2646.3|2665.3|2645.3|2665.5|2652.5|2651.8|2644|220
1758585600000|2025-09-23 00:00:00|2658|2652|2663.3|2648.3|2664|2654.3|2657.4|2648.3|128
1758589200000|2025-09-23 01:00:00|2662.8|2647.8|2652|2646|2662.8|2651.8|2651.8|2644|426
1758592800000|2025-09-23 02:00:00|2651.8|2645.8|2649.5|2643.5|2652.3|2646.3|2646.3|2640.3|282
1758596400000|2025-09-23 03:00:00|2649.3|2643.3|2648.5|2642.5|2652.5|2643.5|2647.3|2637.3|176
1758600000000|2025-09-23 04:00:00|2648.3|2642.3|2650.8|2644.8|2652.5|2646.5|2648.3|2642.3|104
1758603600000|2025-09-23 05:00:00|2650.5|2644.5|2647.3|2641.3|2658|2648|2647.3|2641.3|229
1758607200000|2025-09-23 06:00:00|2647|2641|2645.8|2639.8|2649.3|2643.3|2645.8|2639.8|341
1758610800000|2025-09-23 07:00:00|2645.5|2639.5|2644.8|2638.8|2645.5|2639.5|2640.3|2634.3|404
1758614400000|2025-09-23 08:00:00|2644.5|2638.5|2645.5|2639.5|2648.5|2642.5|2643.8|2637.8|260
1758618000000|2025-09-23 09:00:00|2645.8|2639.8|2647.8|2641.8|2650|2644|2644.8|2638.8|197
1758621600000|2025-09-23 10:00:00|2648|2642|2645.3|2639.3|2649|2643|2643.8|2637.8|163
1758625200000|2025-09-23 11:00:00|2645.5|2639.5|2644.3|2638.3|2646|2640|2643|2637|204
1758628800000|2025-09-23 12:00:00|2644|2638|2646.3|2640.3|2646.3|2640.3|2642|2636|182
1758632400000|2025-09-23 13:00:00|2646.5|2640.5|2643.3|2637.3|2649.8|2643.8|2638.3|2632.3|481
1758636000000|2025-09-23 14:00:00|2643.5|2637.5|2643.8|2637.8|2647.6|2641.6|2640.8|2634.8|419
1758639600000|2025-09-23 15:00:00|2644|2638|2645.3|2639.3|2645.8|2639.8|2639|2633|418
1758643200000|2025-09-23 16:00:00|2645|2639|2645.5|2639.5|2646.3|2640.3|2643.3|2637.3|154
1758646800000|2025-09-23 17:00:00|2645.3|2639.3|2656.5|2636.5|2656.5|2643.6|2644|2635.5|197
1758672000000|2025-09-24 00:00:00|2646.3|2640.3|2651|2636|2651.5|2641.8|2644.5|2636|164
1758675600000|2025-09-24 01:00:00|2650.5|2635.5|2641|2635|2650.5|2640.8|2639.5|2630.3|401
1758679200000|2025-09-24 02:00:00|2640.8|2634.8|2642.5|2636.5|2643.3|2637.3|2639.5|2633.5|266
1758682800000|2025-09-24 03:00:00|2642.3|2636.3|2642.5|2636.5|2647.5|2637.5|2641.3|2631.8|194
1758686400000|2025-09-24 04:00:00|2642.8|2636.8|2645|2639|2645.3|2639.3|2642.5|2636.5|46
1758690000000|2025-09-24 05:00:00|2645.3|2639.3|2649.5|2643.5|2651.5|2645.3|2644.3|2635.5|226
1758693600000|2025-09-24 06:00:00|2649.8|2643.8|2644|2638|2651.5|2645.5|2643.5|2637.5|394
1758697200000|2025-09-24 07:00:00|2644.3|2638.3|2641.3|2635.3|2644.3|2638.3|2638|2632|382
1758700800000|2025-09-24 08:00:00|2641.5|2635.5|2639.3|2633.3|2643.8|2637.8|2638|2632|443
1758704400000|2025-09-24 09:00:00|2639|2633|2634.3|2628.3|2640.5|2634.5|2633.8|2627.8|232
1758708000000|2025-09-24 10:00:00|2634|2628|2631.3|2625.3|2634|2628|2629.3|2623.3|212
1758711600000|2025-09-24 11:00:00|2631.5|2625.5|2631.8|2625.8|2634|2628|2630.5|2624.5|231
1758715200000|2025-09-24 12:00:00|2631.5|2625.5|2642.5|2636.5|2647.3|2641.3|2628.6|2622.6|1223
1758718800000|2025-09-24 13:00:00|2642.3|2636.3|2647.8|2641.8|2648.8|2642.8|2638|2632|874
1758722400000|2025-09-24 14:00:00|2647.5|2641.5|2649.8|2643.8|2656.5|2650.5|2645.3|2639.3|1090
1758726000000|2025-09-24 15:00:00|2650|2644|2659.5|2653.5|2662.8|2656.8|2645.5|2639.5|799
1758729600000|2025-09-24 16:00:00|2659.8|2653.8|2658.5|2652.5|2663|2657|2658.3|2652.3|322
1758733200000|2025-09-24 17:00:00|2658.8|2652.8|2663.5|2643.5|2664.5|2655|2656|2643.5|297
1758758400000|2025-09-25 00:00:00|2656.1|2650.1|2663|2648|2663|2652.5|2652.5|2646.5|149
1758762000000|2025-09-25 01:00:00|2663.8|2648.8|2650.5|2644.5|2663.8|2655.6|2647.3|2641.3|818
1758765600000|2025-09-25 02:00:00|2650.3|2644.3|2654.5|2648.5|2654.8|2648.8|2650|2644|531
1758769200000|2025-09-25 03:00:00|2654.8|2648.8|2658.5|2652.5|2661|2652.8|2654.8|2645.3|349
1758772800000|2025-09-25 04:00:00|2658.8|2652.8|2660.8|2654.8|2661.5|2655.5|2657.8|2651.8|89
1758776400000|2025-09-25 05:00:00|2660.5|2654.5|2652|2646|2660.5|2654.5|2651.3|2640.3|384
1758780000000|2025-09-25 06:00:00|2652.3|2646.3|2650.8|2644.8|2657.3|2651.3|2650.5|2644.5|569
1758783600000|2025-09-25 07:00:00|2650.5|2644.5|2654.1|2648.1|2654.1|2648.1|2642|2636|560
1758787200000|2025-09-25 08:00:00|2654.4|2648.4|2665.3|2659.3|2672.5|2666.5|2653.1|2647.1|1036
1758790800000|2025-09-25 09:00:00|2665.5|2659.5|2671|2665|2672.8|2666.8|2665.5|2659.5|349
1758794400000|2025-09-25 10:00:00|2671.3|2665.3|2668.8|2662.8|2672.3|2666.3|2667.3|2661.3|227
1758798000000|2025-09-25 11:00:00|2669|2663|2668.3|2662.3|2669.8|2663.8|2665.3|2659.3|496
1758801600000|2025-09-25 12:00:00|2668.5|2662.5|2658.5|2652.5|2669.8|2663.8|2654.3|2648.3|724
1758805200000|2025-09-25 13:00:00|2658.3|2652.3|2652.8|2646.8|2666.1|2660.1|2648.3|2642.3|1111
1758808800000|2025-09-25 14:00:00|2653|2647|2653|2647|2657.8|2651.8|2651.8|2645.8|676
1758812400000|2025-09-25 15:00:00|2652.5|2646.5|2661.8|2655.8|2663.3|2657.3|2652.5|2646.5|473
1758816000000|2025-09-25 16:00:00|2661.5|2655.5|2665.5|2659.5|2665.5|2659.5|2658.8|2652.8|395
1758819600000|2025-09-25 17:00:00|2664.8|2658.8|2673.8|2653.8|2678.3|2664.6|2661.5|2653.8|292
1758844800000|2025-09-26 00:00:00|2668.4|2662.4|2670.5|2655.5|2670.5|2662.9|2662|2655|159
1758848400000|2025-09-26 01:00:00|2670|2655|2662|2656|2670|2661.8|2661.3|2652.5|567
1758852000000|2025-09-26 02:00:00|2662.3|2656.3|2664.3|2658.3|2666.3|2660.3|2661.5|2655.5|381
1758855600000|2025-09-26 03:00:00|2664.5|2658.5|2665.3|2659.3|2670.3|2660.5|2664|2655|185
1758859200000|2025-09-26 04:00:00|2665|2659|2665.3|2659.3|2666.5|2660.5|2664.5|2658.5|70
1758862800000|2025-09-26 05:00:00|2665.5|2659.5|2664.8|2658.8|2671|2661.5|2664.3|2654.8|220
1758866400000|2025-09-26 06:00:00|2665|2659|2658|2652|2665.3|2659.3|2656.8|2650.8|374
1758870000000|2025-09-26 07:00:00|2658.3|2652.3|2651.8|2645.8|2659|2653|2645.8|2639.8|480
1758873600000|2025-09-26 08:00:00|2651.5|2645.5|2655.5|2649.5|2657.8|2651.8|2648.5|2642.5|292
1758877200000|2025-09-26 09:00:00|2655.3|2649.3|2658.3|2652.3|2659.3|2653.3|2655.3|2649.3|194
1758880800000|2025-09-26 10:00:00|2658.5|2652.5|2658.8|2652.8|2661.3|2655.3|2658|2652|141
1758884400000|2025-09-26 11:00:00|2658.5|2652.5|2652.3|2646.3|2658.8|2652.8|2651.9|2645.9|207
1758888000000|2025-09-26 12:00:00|2652.8|2646.8|2656.8|2650.8|2659.5|2653.5|2648.8|2642.8|524
1758891600000|2025-09-26 13:00:00|2657|2651|2653.3|2647.3|2659.5|2653.5|2650.5|2644.5|760
1758895200000|2025-09-26 14:00:00|2653|2647|2661.3|2655.3|2662.8|2656.8|2652|2646|477
1758898800000|2025-09-26 15:00:00|2661|2655|2655.3|2649.3|2662.8|2656.8|2653.8|2647.8|429
1758902400000|2025-09-26 16:00:00|2655.1|2649.1|2654.5|2648.5|2656.5|2650.5|2653.9|2647.9|312
1758906000000|2025-09-26 17:00:00|2654.8|2648.8|2658.5|2638.5|2658.8|2649.3|2651.3|2638.5|78
1759104000000|2025-09-29 00:00:00|2653.6|2647.6|2660.3|2645.3|2660.3|2649.8|2653.4|2644.3|133
1759107600000|2025-09-29 01:00:00|2660.8|2645.8|2659.3|2653.3|2664.5|2653.8|2655.8|2645.8|973
1759111200000|2025-09-29 02:00:00|2659|2653|2663.5|2657.5|2664.8|2658.8|2656.8|2650.8|569
1759114800000|2025-09-29 03:00:00|2663.8|2657.8|2663|2657|2667.5|2658.3|2661.8|2652|213
1759118400000|2025-09-29 04:00:00|2662.8|2656.8|2665|2659|2665.8|2659.8|2662.3|2656.3|85
1759122000000|2025-09-29 05:00:00|2664.8|2658.8|2667.5|2661.5|2675|2664.5|2664.8|2658.3|333
1759125600000|2025-09-29 06:00:00|2667.8|2661.8|2669|2663|2669|2663|2664.3|2658.3|388
1759129200000|2025-09-29 07:00:00|2668.8|2662.8|2668.3|2662.3|2671.5|2665.5|2665.5|2659.5|428
1759132800000|2025-09-29 08:00:00|2668.5|2662.5|2671.8|2665.8|2672|2666|2667.8|2661.8|161
1759136400000|2025-09-29 09:00:00|2672|2666|2672.3|2666.3|2673.8|2667.8|2671.5|2665.5|175
1759140000000|2025-09-29 10:00:00|2672|2666|2671.8|2665.8|2673.3|2667.3|2670.3|2664.3|163
1759143600000|2025-09-29 11:00:00|2672|2666|2679.3|2673.3|2680.4|2674.4|2671.5|2665.5|190
1759147200000|2025-09-29 12:00:00|2679.5|2673.5|2682.3|2676.3|2683.6|2677.6|2676.8|2670.8|417
1759150800000|2025-09-29 13:00:00|2682.5|2676.5|2688.5|2682.5|2690|2684|2681.3|2675.3|654
1759154400000|2025-09-29 14:00:00|2688.3|2682.3|2681.8|2675.8|2689.8|2683.8|2681.3|2675.3|902
1759158000000|2025-09-29 15:00:00|2682|2676|2682.3|2676.3|2685.3|2679.3|2677.8|2671.8|546
1759161600000|2025-09-29 16:00:00|2682|2676|2681.3|2675.3|2683|2677|2678.8|2672.8|300
1759165200000|2025-09-29 17:00:00|2681.5|2675.5|2680|2660|2682|2676|2670|2658.3|173
1759190400000|2025-09-30 00:00:00|2677.3|2671.3|2682|2667|2682.5|2672.4|2675.1|2667|159
1759194000000|2025-09-30 01:00:00|2681.5|2666.5|2675.3|2669.3|2682.3|2674.5|2673.5|2664.3|625
1759197600000|2025-09-30 02:00:00|2674.8|2668.8|2669|2663|2677|2671|2666.3|2660.3|338
1759201200000|2025-09-30 03:00:00|2668.8|2662.8|2671.5|2665.5|2673.5|2665.5|2667.3|2657.8|224
1759204800000|2025-09-30 04:00:00|2671.3|2665.3|2671.3|2665.3|2672.5|2666.5|2671|2665|96
1759208400000|2025-09-30 05:00:00|2671|2665|2672|2666|2672.8|2666|2667.3|2657|287
1759212000000|2025-09-30 06:00:00|2671.8|2665.8|2667.3|2661.3|2675.8|2669.8|2666.5|2660.5|377
1759215600000|2025-09-30 07:00:00|2667.5|2661.5|2681.5|2675.5|2682.5|2676.5|2664.6|2658.6|659
1759219200000|2025-09-30 08:00:00|2681.3|2675.3|2678|2672|2682.8|2676.8|2675|2669|606
1759222800000|2025-09-30 09:00:00|2678.3|2672.3|2679.5|2673.5|2684.8|2678.8|2676.5|2670.5|450
1759226400000|2025-09-30 10:00:00|2679.3|2673.3|2678|2672|2681.3|2675.3|2674|2668|303
1759230000000|2025-09-30 11:00:00|2677.8|2671.8|2676.8|2670.8|2682.8|2676.8|2676.8|2670.8|373
1759233600000|2025-09-30 12:00:00|2676.6|2670.6|2676.8|2670.8|2680.8|2674.8|2673.8|2667.8|569
1759237200000|2025-09-30 13:00:00|2677|2671|2684.3|2678.3|2688.8|2682.8|2674.8|2668.8|580
1759240800000|2025-09-30 14:00:00|2684.5|2678.5|2686.8|2680.8|2687.8|2681.8|2681.5|2675.5|492
1759244400000|2025-09-30 15:00:00|2686.3|2680.3|2680.5|2674.5|2686.3|2680.3|2677.3|2671.3|852
1759248000000|2025-09-30 16:00:00|2680.8|2674.8|2686.5|2680.5|2687|2681|2680|2674|387
1759251600000|2025-09-30 17:00:00|2686.3|2680.3|2699|2679|2699|2685.4|2682|2676|273
1759276800000|2025-10-01 00:00:00|2687.9|2681.9|2689.5|2683.5|2692.5|2686.5|2686.9|2680.9|130
1759280400000|2025-10-01 01:00:00|2689.3|2683.3|2688.8|2682.8|2692.3|2686.3|2686.3|2680.3|204
1759284000000|2025-10-01 02:00:00|2688.5|2682.5|2686.3|2680.3|2689.8|2683.8|2684.3|2678.3|205
1759287600000|2025-10-01 03:00:00|2686|2680|2689.3|2683.3|2689.8|2683.8|2685.5|2679.5|130
1759291200000|2025-10-01 04:00:00|2689.5|2683.5|2692.3|2686.3|2692.3|2686.3|2689|2683|66
1759294800000|2025-10-01 05:00:00|2692.5|2686.5|2692.3|2686.3|2694.8|2688.8|2692|2686|139
1759298400000|2025-10-01 06:00:00|2692.5|2686.5|2689.8|2683.8|2694.3|2688.3|2689|2683|223
1759302000000|2025-10-01 07:00:00|2689.5|2683.5|2692.5|2686.5|2697|2691|2689|2683|461
1759305600000|2025-10-01 08:00:00|2692.3|2686.3|2687.8|2681.8|2693.3|2687.3|2685.5|2679.5|392
1759309200000|2025-10-01 09:00:00|2688|2682|2689.5|2683.5|2689.8|2683.8|2685.5|2679.5|266
1759312800000|2025-10-01 10:00:00|2689.8|2683.8|2690.3|2684.3|2690.8|2684.8|2684.3|2678.3|249
1759316400000|2025-10-01 11:00:00|2690.5|2684.5|2688.1|2682.1|2690.8|2684.8|2683.5|2677.5|266
1759320000000|2025-10-01 12:00:00|2688.3|2682.3|2688.8|2682.8|2694.5|2688.5|2685.3|2679.3|611
1759323600000|2025-10-01 13:00:00|2688.5|2682.5|2694.8|2688.8|2696.3|2690.3|2687.3|2681.3|451
1759327200000|2025-10-01 14:00:00|2694.5|2688.5|2695|2689|2697.3|2691.3|2689.3|2683.3|722
1759330800000|2025-10-01 15:00:00|2695.3|2689.3|2696.3|2690.3|2697.3|2691.3|2689|2683|830
1759334400000|2025-10-01 16:00:00|2696|2690|2697|2691|2697.5|2691.5|2695.5|2689.5|192
1759338000000|2025-10-01 17:00:00|2696.8|2690.8|2704|2684|2704|2692.5|2696|2683.3|110
1759363200000|2025-10-02 00:00:00|2694|2688|2691.5|2685.5|2694|2688|2689.8|2683.8|121
1759366800000|2025-10-02 01:00:00|2691.3|2685.3|2699.5|2693.5|2700.8|2694.8|2689|2683|246
1759370400000|2025-10-02 02:00:00|2699.8|2693.8|2699|2693|2702|2696|2698.3|2692.3|179
1759374000000|2025-10-02 03:00:00|2698.8|2692.8|2697.5|2691.5|2698.8|2692.8|2694|2688|251
1759377600000|2025-10-02 04:00:00|2697.3|2691.3|2696.5|2690.5|2697.8|2691.8|2695.5|2689.5|100
1759381200000|2025-10-02 05:00:00|2696.8|2690.8|2697|2691|2697.5|2691.5|2693|2687|208
1759384800000|2025-10-02 06:00:00|2697.3|2691.3|2701.3|2695.3|2702.5|2696.5|2697.3|2691.3|277
1759388400000|2025-10-02 07:00:00|2701.5|2695.5|2710.5|2704.5|2716.6|2710.6|2701.5|2695.5|646
1759392000000|2025-10-02 08:00:00|2710.3|2704.3|2706.5|2700.5|2711.8|2705.8|2704.5|2698.5|374
1759395600000|2025-10-02 09:00:00|2706.3|2700.3|2702.3|2696.3|2707.3|2701.3|2697.5|2691.5|374
1759399200000|2025-10-02 10:00:00|2702.5|2696.5|2704.5|2698.5|2705.3|2699.3|2702.3|2696.3|276
1759402800000|2025-10-02 11:00:00|2704.3|2698.3|2707.3|2701.3|2707.3|2701.3|2702.5|2696.5|517
1759406400000|2025-10-02 12:00:00|2707|2701|2704.3|2698.3|2711.3|2705.3|2700.3|2694.3|592
1759410000000|2025-10-02 13:00:00|2704.5|2698.5|2698.3|2692.3|2706.8|2700.8|2695.8|2689.8|696
1759413600000|2025-10-02 14:00:00|2698.5|2692.5|2684|2678|2702.8|2696.8|2680.9|2674.9|1202
1759417200000|2025-10-02 15:00:00|2684.8|2678.8|2689.5|2683.5|2697|2691|2682.8|2676.8|984
1759420800000|2025-10-02 16:00:00|2689.3|2683.3|2690.5|2684.5|2692.5|2686.5|2689.3|2683.3|198
1759424400000|2025-10-02 17:00:00|2690.8|2684.8|2699.5|2679.5|2699.5|2685.8|2689|2677.8|98
1759449600000|2025-10-03 00:00:00|2694|2688|2691.5|2685.5|2698|2692|2691.3|2685.3|123
1759453200000|2025-10-03 01:00:00|2691.8|2685.8|2693|2687|2694.5|2688.5|2689|2683|258
1759456800000|2025-10-03 02:00:00|2693.3|2687.3|2692.8|2686.8|2693.8|2687.8|2689.5|2683.5|124
1759460400000|2025-10-03 03:00:00|2693|2687|2695|2689|2695.8|2689.8|2692.1|2686.1|146
1759464000000|2025-10-03 04:00:00|2695.3|2689.3|2691|2685|2696.5|2690.5|2691|2685|78
1759467600000|2025-10-03 05:00:00|2691.3|2685.3|2693.5|2687.5|2693.5|2687.5|2688.8|2682.8|172
1759471200000|2025-10-03 06:00:00|2693.3|2687.3|2694|2688|2697.8|2691.8|2693|2687|243
1759474800000|2025-10-03 07:00:00|2693.8|2687.8|2700.8|2694.8|2702.3|2696.3|2693.8|2687.8|378
1759478400000|2025-10-03 08:00:00|2701.3|2695.3|2707.3|2701.3|2707.8|2701.8|2700.3|2694.3|363
1759482000000|2025-10-03 09:00:00|2707.5|2701.5|2708.3|2702.3|2709.8|2703.8|2704.8|2698.8|278
1759485600000|2025-10-03 10:00:00|2708.5|2702.5|2709.8|2703.8|2712|2706|2708.3|2702.3|272
1759489200000|2025-10-03 11:00:00|2710.3|2704.3|2710.3|2704.3|2710.8|2704.8|2706.5|2700.5|352
1759492800000|2025-10-03 12:00:00|2710|2704|2710.3|2704.3|2711.5|2705.5|2703.5|2697.5|419
1759496400000|2025-10-03 13:00:00|2710.5|2704.5|2709|2703|2711.8|2705.8|2703.8|2697.8|531
1759500000000|2025-10-03 14:00:00|2709.3|2703.3|2709.5|2703.5|2711.5|2705.5|2704|2698|785
1759503600000|2025-10-03 15:00:00|2709.3|2703.3|2712|2706|2715.5|2709.5|2706.3|2700.3|772
1759507200000|2025-10-03 16:00:00|2712.3|2706.3|2711.5|2705.5|2712.8|2706.8|2709.8|2703.8|335
1759510800000|2025-10-03 17:00:00|2711.8|2705.8|2713.5|2693.5|2714.3|2707|2702.5|2692.5|238
1759708800000|2025-10-06 00:00:00|2709.6|2703.6|2712|2706|2713.3|2707.3|2707.4|2701.4|248
1759712400000|2025-10-06 01:00:00|2712.3|2706.3|2712.5|2706.5|2713.5|2707.5|2707.8|2701.8|380
1759716000000|2025-10-06 02:00:00|2712.8|2706.8|2708.8|2702.8|2713.3|2707.3|2708|2702|213
1759719600000|2025-10-06 03:00:00|2708.5|2702.5|2711.8|2705.8|2712.3|2706.3|2707.3|2701.3|140
1759723200000|2025-10-06 04:00:00|2711.5|2705.5|2710|2704|2711.5|2705.5|2709.3|2703.3|73
1759726800000|2025-10-06 05:00:00|2709.8|2703.8|2708.3|2702.3|2711.3|2705.3|2705.8|2699.8|303
1759730400000|2025-10-06 06:00:00|2708.5|2702.5|2704|2698|2709.3|2703.3|2701.3|2695.3|459
1759734000000|2025-10-06 07:00:00|2704.3|2698.3|2698.6|2692.6|2706.4|2700.4|2697.3|2691.3|519
1759737600000|2025-10-06 08:00:00|2698.9|2692.9|2707.8|2701.8|2708.3|2702.3|2698.9|2692.9|430
1759741200000|2025-10-06 09:00:00|2707.3|2701.3|2707.3|2701.3|2710.3|2704.3|2704.8|2698.8|277
1759744800000|2025-10-06 10:00:00|2707.5|2701.5|2710.8|2704.8|2712.8|2706.8|2707.5|2701.5|284
1759748400000|2025-10-06 11:00:00|2711|2705|2720|2714|2721.8|2715.8|2710.5|2704.5|415
1759752000000|2025-10-06 12:00:00|2720.3|2714.3|2720.3|2714.3|2722.3|2716.3|2717.5|2711.5|725
1759755600000|2025-10-06 13:00:00|2720.5|2714.5|2729.5|2723.5|2730|2724|2720.5|2714.5|578
1759759200000|2025-10-06 14:00:00|2729.3|2723.3|2729.8|2723.8|2731.3|2725.3|2726.8|2720.8|465
1759762800000|2025-10-06 15:00:00|2729.5|2723.5|2729.5|2723.5|2732.3|2726.3|2724.8|2718.8|617
1759766400000|2025-10-06 16:00:00|2729.8|2723.8|2722.8|2716.8|2729.8|2723.8|2722.6|2716.6|177
1759770000000|2025-10-06 17:00:00|2722.5|2716.5|2725.3|2705.3|2726|2716.5|2716.1|2704.5|234
1759795200000|2025-10-07 00:00:00|2720.3|2714.3|2717.8|2711.8|2722|2716|2717.3|2711.3|234
1759798800000|2025-10-07 01:00:00|2717.5|2711.5|2719|2713|2724.8|2718.8|2717.5|2711.5|352
1759802400000|2025-10-07 02:00:00|2719.3|2713.3|2720|2714|2720.8|2714.8|2716.3|2710.3|168
1759806000000|2025-10-07 03:00:00|2720.3|2714.3|2722|2716|2723|2717|2719.5|2713.5|197
1759809600000|2025-10-07 04:00:00|2722.3|2716.3|2721|2715|2722.3|2716.3|2719.8|2713.8|94
1759813200000|2025-10-07 05:00:00|2721.3|2715.3|2724.3|2718.3|2726.3|2720.3|2721.3|2715.3|174
1759816800000|2025-10-07 06:00:00|2724.5|2718.5|2724.5|2718.5|2725.3|2719.3|2721|2715|331
1759820400000|2025-10-07 07:00:00|2724.8|2718.8|2721|2715|2725.5|2719.5|2714.3|2708.3|755
1759824000000|2025-10-07 08:00:00|2720.8|2714.8|2723.8|2717.8|2727.3|2721.3|2716.5|2710.5|456
1759827600000|2025-10-07 09:00:00|2724|2718|2722.3|2716.3|2724|2718|2720.3|2714.3|229
1759831200000|2025-10-07 10:00:00|2722|2716|2723.3|2717.3|2724.5|2718.5|2719.5|2713.5|217
1759834800000|2025-10-07 11:00:00|2723.5|2717.5|2722.9|2716.9|2726.5|2720.5|2720.3|2714.3|350
1759838400000|2025-10-07 12:00:00|2723.1|2717.1|2723.3|2717.3|2725.8|2719.8|2721.3|2715.3|424
1759842000000|2025-10-07 13:00:00|2723.5|2717.5|2730.8|2724.8|2733.3|2727.3|2721.5|2715.5|557
1759845600000|2025-10-07 14:00:00|2730.5|2724.5|2736|2730|2737.8|2731.8|2728|2722|557
1759849200000|2025-10-07 15:00:00|2736.3|2730.3|2745.5|2739.5|2747.8|2741.8|2734|2728|968
1759852800000|2025-10-07 16:00:00|2745.8|2739.8|2745.5|2739.5|2747.5|2741.5|2744.8|2738.8|450
1759856400000|2025-10-07 17:00:00|2745.8|2739.8|2753.5|2733.5|2753.5|2743.4|2742.4|2732.5|320
1759881600000|2025-10-08 00:00:00|2745.3|2739.3|2746.5|2740.5|2750|2744|2744.9|2738.9|196
1759885200000|2025-10-08 01:00:00|2746.3|2740.3|2743|2737|2749|2743|2740.5|2734.5|535
1759888800000|2025-10-08 02:00:00|2742.8|2736.8|2745|2739|2745.8|2739.8|2742.3|2736.3|229
1759892400000|2025-10-08 03:00:00|2745.3|2739.3|2744.5|2738.5|2745.3|2739.3|2742.3|2736.3|142
1759896000000|2025-10-08 04:00:00|2744.8|2738.8|2745.5|2739.5|2746|2740|2743.5|2737.5|97
1759899600000|2025-10-08 05:00:00|2745.8|2739.8|2747|2741|2747.3|2741.3|2743.3|2737.3|199
1759903200000|2025-10-08 06:00:00|2747.3|2741.3|2742.8|2736.8|2752.8|2746.8|2741.5|2735.5|465
1759906800000|2025-10-08 07:00:00|2743|2737|2760.5|2754.5|2761|2755|2742.3|2736.3|597
1759910400000|2025-10-08 08:00:00|2760.3|2754.3|2749.5|2743.5|2762.3|2756.3|2748.5|2742.5|561
1759914000000|2025-10-08 09:00:00|2749.8|2743.8|2754|2748|2754.8|2748.8|2748.3|2742.3|355
1759917600000|2025-10-08 10:00:00|2754.3|2748.3|2754.3|2748.3|2757.5|2751.5|2752.8|2746.8|255
1759921200000|2025-10-08 11:00:00|2754|2748|2755.3|2749.3|2757|2751|2753|2747|235
1759924800000|2025-10-08 12:00:00|2755.5|2749.5|2760.3|2754.3|2760.8|2754.8|2753|2747|459
1759928400000|2025-10-08 13:00:00|2760.5|2754.5|2760.8|2754.8|2765.3|2759.3|2757.5|2751.5|652
1759932000000|2025-10-08 14:00:00|2761|2755|2762|2756|2763|2757|2756.5|2750.5|560
1759935600000|2025-10-08 15:00:00|2761.8|2755.8|2757.5|2751.5|2763|2757|2753.5|2747.5|562
1759939200000|2025-10-08 16:00:00|2757.8|2751.8|2758.8|2752.8|2760.5|2754.5|2756.5|2750.5|292
1759942800000|2025-10-08 17:00:00|2759|2753|2762.8|2742.8|2766.3|2755.1|2755|2742.8|301
1759968000000|2025-10-09 00:00:00|2752|2746|2756.8|2741.8|2757.3|2751.3|2750|2741.3|458
1759971600000|2025-10-09 01:00:00|2756.3|2741.3|2770.5|2764.5|2772.8|2766.8|2754|2739|1368
1759975200000|2025-10-09 02:00:00|2770.8|2764.8|2784.8|2778.8|2787|2781|2770.8|2764.8|640
1759978800000|2025-10-09 03:00:00|2785|2779|2786.5|2780.5|2792.3|2784.3|2784.3|2776.8|338
1759982400000|2025-10-09 04:00:00|2786.8|2780.8|2790|2784|2790.3|2784.3|2785|2779|133
1759986000000|2025-10-09 05:00:00|2789.8|2783.8|2790.8|2784.8|2800.3|2789.8|2789.8|2783.3|396
1759989600000|2025-10-09 06:00:00|2791|2785|2788|2782|2793.3|2787.3|2785.8|2779.8|622
1759993200000|2025-10-09 07:00:00|2788.3|2782.3|2783|2777|2792.8|2786.8|2779.3|2773.3|558
1759996800000|2025-10-09 08:00:00|2783.3|2777.3|2784.8|2778.8|2789.5|2783.5|2781.8|2775.8|392
1760000400000|2025-10-09 09:00:00|2785|2779|2783.5|2777.5|2786.8|2780.8|2779.3|2773.3|324
1760004000000|2025-10-09 10:00:00|2783.8|2777.8|2782.8|2776.8|2788.3|2782.3|2782.3|2776.3|322
1760007600000|2025-10-09 11:00:00|2783|2777|2785.3|2779.3|2786.3|2780.3|2781.3|2775.3|245
1760011200000|2025-10-09 12:00:00|2785.5|2779.5|2802|2796|2802.8|2796.8|2784.8|2778.8|448
1760014800000|2025-10-09 13:00:00|2801.8|2795.8|2803.9|2797.9|2810.3|2804.3|2798.3|2792.3|1455
1760018400000|2025-10-09 14:00:00|2803.6|2797.6|2805.3|2799.3|2807.5|2801.5|2789.6|2783.6|1223
1760022000000|2025-10-09 15:00:00|2805|2799|2805.8|2799.8|2808.8|2802.8|2795.5|2789.5|950
1760025600000|2025-10-09 16:00:00|2805.5|2799.5|2786|2780|2807.5|2801.5|2785.3|2779.3|414
1760029200000|2025-10-09 17:00:00|2785.8|2779.8|2792|2772|2795.3|2782.5|2784.5|2772|293
1760054400000|2025-10-10 00:00:00|2788.8|2782.8|2792.5|2777.5|2793|2783.9|2784.8|2777.5|162
1760058000000|2025-10-10 01:00:00|2792|2777|2788.5|2782.5|2792|2785.5|2781|2774.3|901
1760061600000|2025-10-10 02:00:00|2788.3|2782.3|2776.5|2770.5|2788.8|2782.8|2776.5|2770.5|562
1760065200000|2025-10-10 03:00:00|2776.3|2770.3|2773|2767|2778|2770.8|2770.5|2762.3|425
1760068800000|2025-10-10 04:00:00|2772.8|2766.8|2772.5|2766.5|2774|2768|2770.5|2764.5|167
1760072400000|2025-10-10 05:00:00|2772.8|2766.8|2770|2764|2777.8|2768|2768.3|2760.8|461
1760076000000|2025-10-10 06:00:00|2769.8|2763.8|2772|2766|2774.5|2768.5|2766.8|2760.8|628
1760079600000|2025-10-10 07:00:00|2771.8|2765.8|2782|2776|2784|2778|2768.5|2762.5|682
1760083200000|2025-10-10 08:00:00|2782.3|2776.3|2793.3|2787.3|2793.3|2787.3|2780.8|2774.8|642
1760086800000|2025-10-10 09:00:00|2793|2787|2786.5|2780.5|2795|2789|2786.3|2780.3|488
1760090400000|2025-10-10 10:00:00|2786.8|2780.8|2785.3|2779.3|2790.3|2784.3|2784|2778|361
1760094000000|2025-10-10 11:00:00|2785|2779|2787.3|2781.3|2788.3|2782.3|2784.8|2778.8|354
1760097600000|2025-10-10 12:00:00|2787.5|2781.5|2792.5|2786.5|2793.8|2787.8|2786.5|2780.5|456
1760101200000|2025-10-10 13:00:00|2792.8|2786.8|2788.8|2782.8|2797.3|2791.3|2787.5|2781.5|945
1760104800000|2025-10-10 14:00:00|2788.5|2782.5|2777.5|2771.5|2788.8|2782.8|2777|2771|663
1760108400000|2025-10-10 15:00:00|2777.3|2771.3|2748.5|2742.5|2779|2773|2743.3|2737.3|2570
1760112000000|2025-10-10 16:00:00|2748.3|2742.3|2751.5|2744|2759.5|2753.5|2738.5|2732.5|1103
1760115600000|2025-10-10 17:00:00|2751.8|2744.3|2757|2737|2757.3|2746.3|2745.5|2737|226
1760313600000|2025-10-13 00:00:00|2766.3|2751.3|2764.8|2749.8|2776.8|2761.8|2762|2747|166
1760317200000|2025-10-13 01:00:00|2765.3|2750.3|2769.3|2754.3|2775.5|2760.5|2759.3|2744.3|386
1760320800000|2025-10-13 02:00:00|2768.8|2753.8|2760.5|2745.5|2769.3|2754.3|2759.8|2744.8|124
1760324400000|2025-10-13 03:00:00|2760|2745|2759.5|2744.5|2763|2748|2754.5|2739.5|148
1760328000000|2025-10-13 04:00:00|2759|2744|2764|2749|2764|2749|2758.3|2743.3|74
1760331600000|2025-10-13 05:00:00|2763.5|2748.5|2761.3|2746.3|2767.8|2752.8|2758.5|2743.5|159
1760335200000|2025-10-13 06:00:00|2760.8|2745.8|2761|2755|2768.3|2755.5|2758.3|2743.3|260
1760338800000|2025-10-13 07:00:00|2760.8|2754.8|2758.5|2752.5|2761.8|2755.8|2756|2750|571
1760342400000|2025-10-13 08:00:00|2758.3|2752.3|2753|2747|2759.8|2753.8|2747|2741|559
1760346000000|2025-10-13 09:00:00|2753.8|2747.8|2765.5|2759.5|2767.3|2761.3|2753|2747|384
1760349600000|2025-10-13 10:00:00|2766.6|2760.6|2762|2756|2769.3|2763.3|2761.5|2755.5|393
1760353200000|2025-10-13 11:00:00|2761.8|2755.8|2754.3|2748.3|2765.3|2759.3|2752.3|2746.3|605
1760356800000|2025-10-13 12:00:00|2754.8|2748.8|2764.8|2758.8|2769.3|2763.3|2754|2748|711
1760360400000|2025-10-13 13:00:00|2764.5|2758.5|2769.3|2763.3|2775|2769|2763|2757|1162
1760364000000|2025-10-13 14:00:00|2768.8|2762.8|2766.3|2760.3|2774.5|2767.3|2758.3|2752.3|972
1760367600000|2025-10-13 15:00:00|2766.5|2760.5|2768.5|2762.5|2772.5|2766.5|2760.8|2754.8|674
1760371200000|2025-10-13 16:00:00|2768.3|2762.3|2769|2763|2770.3|2764.3|2766.5|2760.5|255
1760374800000|2025-10-13 17:00:00|2768.8|2762.8|2768.5|2748.5|2774|2768|2760.8|2747.8|154
1760400000000|2025-10-14 00:00:00|2762.8|2756.8|2770|2755|2770.3|2762.5|2762.8|2755|110
1760403600000|2025-10-14 01:00:00|2770.5|2755.5|2764.5|2758.5|2775|2767.5|2762.5|2755.5|1267
1760407200000|2025-10-14 02:00:00|2764.3|2758.3|2767.3|2761.3|2768|2762|2761.5|2755.5|681
1760410800000|2025-10-14 03:00:00|2767|2761|2778.3|2772.3|2781.5|2775.5|2766.8|2760.8|527
1760414400000|2025-10-14 04:00:00|2778|2772|2774|2768|2778.5|2772.5|2769|2763|308
1760418000000|2025-10-14 05:00:00|2773.8|2767.8|2758.5|2752.5|2776.8|2767.8|2758.3|2752.3|1119
1760421600000|2025-10-14 06:00:00|2758.8|2752.8|2738.5|2732.5|2760.5|2754.5|2737.8|2731.8|1704
1760425200000|2025-10-14 07:00:00|2738.3|2732.3|2747.3|2741.3|2751.8|2745.8|2723.3|2717.3|1628
1760428800000|2025-10-14 08:00:00|2747|2741|2749.3|2743.3|2756.8|2750.8|2743.5|2737.5|873
1760432400000|2025-10-14 09:00:00|2749|2743|2744.3|2738.3|2753|2747|2743.5|2737.5|693
1760436000000|2025-10-14 10:00:00|2743.8|2737.8|2738.5|2732.5|2744.8|2738.8|2728|2722|844
1760439600000|2025-10-14 11:00:00|2738.8|2732.8|2736.8|2730.8|2743.5|2737.5|2731.5|2725.5|802
1760443200000|2025-10-14 12:00:00|2736.5|2730.5|2720.8|2714.8|2738|2732|2717.5|2711.5|813
1760446800000|2025-10-14 13:00:00|2720.5|2714.5|2727.3|2721.3|2731.8|2725.8|2717.8|2711.8|1604
1760450400000|2025-10-14 14:00:00|2727|2721|2734.8|2728.8|2742.3|2736.3|2726.8|2720.8|874
1760454000000|2025-10-14 15:00:00|2735|2729|2744.5|2738.5|2744.8|2738.8|2734.3|2728.3|824
1760457600000|2025-10-14 16:00:00|2744.3|2738.3|2745.5|2739.5|2746.8|2740.8|2741.8|2735.8|293
1760461200000|2025-10-14 17:00:00|2745.8|2739.8|2750.3|2730.3|2750.3|2741.5|2742.8|2729.8|146
1760486400000|2025-10-15 00:00:00|2742|2736|2746|2731|2746|2738|2738.8|2731|225
1760490000000|2025-10-15 01:00:00|2746.5|2731.5|2750|2744|2752.5|2746.5|2740.6|2731.5|967
1760493600000|2025-10-15 02:00:00|2750.3|2744.3|2745.5|2739.5|2757|2751|2745|2739|694
1760497200000|2025-10-15 03:00:00|2745.8|2739.8|2747|2741|2753.5|2743.8|2745.3|2736.8|373
1760500800000|2025-10-15 04:00:00|2746.8|2740.8|2752.5|2746.5|2753|2747|2746|2740|142
1760504400000|2025-10-15 05:00:00|2752.8|2746.8|2759|2753|2764|2755|2752.3|2744|500
1760508000000|2025-10-15 06:00:00|2758.8|2752.8|2761|2755|2762.5|2756.5|2756|2750|664
1760511600000|2025-10-15 07:00:00|2762.3|2756.3|2750.5|2744.5|2762.3|2756.3|2750.3|2744.3|675
1760515200000|2025-10-15 08:00:00|2750.3|2744.3|2747.3|2741.3|2754.5|2748.5|2747|2741|503
1760518800000|2025-10-15 09:00:00|2747.5|2741.5|2750.8|2744.8|2751.5|2745.5|2745.3|2739.3|406
1760522400000|2025-10-15 10:00:00|2751.3|2745.3|2755.3|2749.3|2755.5|2749.5|2750.5|2744.5|344
1760526000000|2025-10-15 11:00:00|2755.5|2749.5|2753.3|2747.3|2757.3|2751.3|2751.3|2745.3|296
1760529600000|2025-10-15 12:00:00|2753|2747|2746.5|2740.5|2754|2748|2746.3|2740.3|532
1760533200000|2025-10-15 13:00:00|2746.3|2740.3|2747.3|2741.3|2747.5|2741.5|2735.8|2729.8|1112
1760536800000|2025-10-15 14:00:00|2747|2741|2755|2749|2756.3|2750.3|2747|2741|732
1760540400000|2025-10-15 15:00:00|2755.3|2749.3|2757.8|2751.8|2758.3|2752.3|2746.8|2740.8|952
1760544000000|2025-10-15 16:00:00|2757.5|2751.5|2753.5|2747.5|2759.4|2753.4|2751.8|2745.8|191
1760547600000|2025-10-15 17:00:00|2753.8|2747.8|2755.8|2735.8|2756.3|2747.8|2745.1|2735.8|411
1760572800000|2025-10-16 00:00:00|2744.9|2738.9|2754.8|2739.8|2755.8|2745.8|2744.6|2738.6|255
1760576400000|2025-10-16 01:00:00|2755.3|2740.3|2761.8|2755.8|2763.3|2757.3|2755|2740.3|613
1760580000000|2025-10-16 02:00:00|2762|2756|2768.5|2762.5|2768.5|2762.5|2761.5|2755.5|527
1760583600000|2025-10-16 03:00:00|2768.3|2762.3|2765|2759|2770.8|2762.8|2764.3|2755.3|257
1760587200000|2025-10-16 04:00:00|2764.8|2758.8|2765|2759|2766.5|2760.5|2764.3|2758.3|119
1760590800000|2025-10-16 05:00:00|2765.3|2759.3|2764.3|2758.3|2769.5|2761.8|2759|2750|768
1760594400000|2025-10-16 06:00:00|2764.5|2758.5|2765|2759|2768|2762|2762|2756|381
1760598000000|2025-10-16 07:00:00|2765.3|2759.3|2765.3|2759.3|2771|2765|2763.5|2757.5|463
1760601600000|2025-10-16 08:00:00|2765.8|2759.8|2764.8|2758.8|2767|2761|2760.8|2754.8|374
1760605200000|2025-10-16 09:00:00|2764.5|2758.5|2759.3|2753.3|2764.8|2758.8|2755|2749|359
1760608800000|2025-10-16 10:00:00|2758.8|2752.8|2765.8|2759.8|2768.3|2762.3|2758.8|2752.8|259
1760612400000|2025-10-16 11:00:00|2766|2760|2760.8|2754.8|2767.5|2761.5|2758.9|2752.9|309
1760616000000|2025-10-16 12:00:00|2760.5|2754.5|2767.8|2761.8|2771.5|2765.5|2760.5|2754.5|501
1760619600000|2025-10-16 13:00:00|2768|2762|2776.8|2770.8|2777.3|2771.3|2767.3|2761.3|829
1760623200000|2025-10-16 14:00:00|2777|2771|2786.5|2780.5|2787|2781|2775.3|2769.3|627
1760626800000|2025-10-16 15:00:00|2786.3|2780.3|2796.8|2790.8|2797.5|2791.5|2783|2777|647
1760630400000|2025-10-16 16:00:00|2797|2791|2797|2791|2801.8|2795.8|2793|2787|532
1760634000000|2025-10-16 17:00:00|2796.8|2790.8|2806.5|2786.5|2807.5|2795.1|2795|2786.5|317
1760659200000|2025-10-17 00:00:00|2796.1|2790.1|2804|2789|2804.5|2795.5|2794.3|2788.3|205
1760662800000|2025-10-17 01:00:00|2804.5|2789.5|2789.3|2783.3|2805|2795.5|2787.3|2781.3|1318
1760666400000|2025-10-17 02:00:00|2789|2783|2793.5|2787.5|2793.5|2787.5|2786.8|2780.8|493
1760670000000|2025-10-17 03:00:00|2793.3|2787.3|2792.5|2786.5|2798.5|2790.3|2789.8|2781.5|382
1760673600000|2025-10-17 04:00:00|2792.8|2786.8|2792|2786|2793.5|2787.5|2789.8|2783.8|84
1760677200000|2025-10-17 05:00:00|2791.8|2785.8|2793|2787|2797.5|2789|2789.5|2781|358
1760680800000|2025-10-17 06:00:00|2792.8|2786.8|2782|2776|2793.5|2787.5|2779.3|2773.3|771
1760684400000|2025-10-17 07:00:00|2782.3|2776.3|2771|2765|2784.3|2778.3|2769.8|2763.8|813
1760688000000|2025-10-17 08:00:00|2771.3|2765.3|2752.5|2746.5|2773.3|2767.3|2748.5|2742.5|894
1760691600000|2025-10-17 09:00:00|2752.8|2746.8|2752|2746|2752.8|2746.8|2744.5|2738.5|547
1760695200000|2025-10-17 10:00:00|2752.3|2746.3|2756.5|2750.5|2760.5|2754.5|2751.5|2745.5|488
1760698800000|2025-10-17 11:00:00|2756.8|2750.8|2771.5|2765.5|2780.6|2774.6|2756.8|2750.8|1347
1760702400000|2025-10-17 12:00:00|2771.3|2765.3|2777.3|2771.3|2779.8|2773.8|2771.3|2765.3|736
1760706000000|2025-10-17 13:00:00|2777|2771|2774.3|2768.3|2780.8|2774.8|2772.3|2766.3|1199
1760709600000|2025-10-17 14:00:00|2774|2768|2773.3|2767.3|2776.3|2770.3|2768|2762|1003
1760713200000|2025-10-17 15:00:00|2773.5|2767.5|2776|2770|2782.5|2776.5|2771.5|2765.5|936
1760716800000|2025-10-17 16:00:00|2775.5|2769.5|2771.8|2765.8|2778.8|2772.8|2770.5|2764.5|342
1760720400000|2025-10-17 17:00:00|2772|2766|2789.3|2769.3|2791.3|2778.3|2770.8|2764.8|348
1760918400000|2025-10-20 00:00:00|2780.3|2774.3|2784|2769|2784|2775.1|2776.3|2768|113
1760922000000|2025-10-20 01:00:00|2784.8|2769.8|2783.5|2777.5|2786.3|2779.5|2774.4|2767.5|961
1760925600000|2025-10-20 02:00:00|2783.8|2777.8|2786|2780|2789|2783|2782.5|2776.5|616
1760929200000|2025-10-20 03:00:00|2785.8|2779.8|2782.5|2776.5|2788.5|2782|2781|2771.5|311
1760932800000|2025-10-20 04:00:00|2782.8|2776.8|2782.5|2776.5|2784|2778|2779.5|2773.5|147
1760936400000|2025-10-20 05:00:00|2782.3|2776.3|2781|2775|2788.3|2777.3|2779.8|2769.8|345
1760940000000|2025-10-20 06:00:00|2780.8|2774.8|2780|2774|2781.3|2775.3|2774.3|2768.3|398
1760943600000|2025-10-20 07:00:00|2780.3|2774.3|2784.5|2778.5|2788.8|2782.8|2776.5|2770.5|483
1760947200000|2025-10-20 08:00:00|2784.8|2778.8|2778.3|2772.3|2786.3|2780.3|2777|2771|424
1760950800000|2025-10-20 09:00:00|2778.5|2772.5|2776.3|2770.3|2779|2773|2775.5|2769.5|222
1760954400000|2025-10-20 10:00:00|2776.5|2770.5|2768.5|2762.5|2777.3|2771.3|2767.5|2761.5|306
1760958000000|2025-10-20 11:00:00|2768.8|2762.8|2767.6|2761.6|2771.3|2765.3|2764.8|2758.8|294
1760961600000|2025-10-20 12:00:00|2767.8|2761.8|2768|2762|2769.5|2763.5|2764.3|2758.3|388
1760965200000|2025-10-20 13:00:00|2768.3|2762.3|2775.8|2769.8|2776.3|2770.3|2766.1|2760.1|719
1760968800000|2025-10-20 14:00:00|2776|2770|2774|2768|2777.3|2771.3|2772.8|2766.8|400
1760972400000|2025-10-20 15:00:00|2774.3|2768.3|2775.5|2769.5|2784.8|2778.8|2773.8|2767.8|465
1760976000000|2025-10-20 16:00:00|2775.8|2769.8|2776.8|2770.8|2778.3|2772.3|2771.9|2765.9|237
1760979600000|2025-10-20 17:00:00|2776.5|2770.5|2777|2757|2777.3|2771.3|2769.9|2756|181
1761004800000|2025-10-21 00:00:00|2771.9|2765.9|2778.5|2763.5|2779|2769.8|2771.1|2763.5|94
1761008400000|2025-10-21 01:00:00|2778|2763|2779|2773|2779.5|2773.5|2770|2761|810
1761012000000|2025-10-21 02:00:00|2778.8|2772.8|2780.5|2774.5|2782.5|2776.5|2776.8|2770.8|353
1761015600000|2025-10-21 03:00:00|2780.8|2774.8|2781|2775|2785.8|2776.3|2780.3|2770.5|177
1761019200000|2025-10-21 04:00:00|2780.8|2774.8|2781.5|2775.5|2781.8|2775.8|2780.8|2774.8|73
1761022800000|2025-10-21 05:00:00|2781.3|2775.3|2771.5|2765.5|2784.8|2775.8|2771.3|2765.3|296
1761026400000|2025-10-21 06:00:00|2771.8|2765.8|2773|2767|2777|2771|2771.3|2765.3|338
1761030000000|2025-10-21 07:00:00|2773.5|2767.5|2777|2771|2777.5|2771.5|2766.8|2760.8|515
1761033600000|2025-10-21 08:00:00|2776.8|2770.8|2778.8|2772.8|2779.3|2773.3|2771|2765|580
1761037200000|2025-10-21 09:00:00|2778.5|2772.5|2784.8|2778.8|2786.3|2780.3|2778|2772|366
1761040800000|2025-10-21 10:00:00|2785|2779|2780.8|2774.8|2785.5|2779.5|2777.8|2771.8|330
1761044400000|2025-10-21 11:00:00|2781|2775|2784|2778|2785.4|2779.4|2778.3|2772.3|351
1761048000000|2025-10-21 12:00:00|2784.3|2778.3|2786.8|2780.8|2791|2785|2783.3|2777.3|440
1761051600000|2025-10-21 13:00:00|2787.3|2781.3|2790.8|2784.8|2801.5|2795.5|2786.3|2780.3|898
1761055200000|2025-10-21 14:00:00|2791|2785|2791.8|2785.8|2799.8|2793.8|2784.8|2778.8|908
1761058800000|2025-10-21 15:00:00|2792.3|2786.3|2787.5|2781.5|2793.5|2787.5|2779.3|2773.3|963
1761062400000|2025-10-21 16:00:00|2787.8|2781.8|2789.8|2783.8|2792|2786|2785.5|2779.5|386
1761066000000|2025-10-21 17:00:00|2790|2784|2791.5|2771.5|2791.8|2784|2782.3|2771|222
1761091200000|2025-10-22 00:00:00|2781.9|2775.9|2784.8|2769.8|2785.5|2776.6|2778.5|2769.8|230
1761094800000|2025-10-22 01:00:00|2784.3|2769.3|2782|2776|2785.8|2776.8|2779.3|2769.3|427
1761098400000|2025-10-22 02:00:00|2781.8|2775.8|2786.8|2780.8|2786.8|2780.8|2781.8|2775.8|247
1761102000000|2025-10-22 03:00:00|2786.3|2780.3|2787|2781|2791|2782|2783.3|2775.5|125
1761105600000|2025-10-22 04:00:00|2787.3|2781.3|2788.3|2782.3|2789.5|2783.5|2786.8|2780.8|86
1761109200000|2025-10-22 05:00:00|2788.5|2782.5|2796.3|2790.3|2797|2790.5|2788|2780.5|180
1761112800000|2025-10-22 06:00:00|2796|2790|2798.5|2792.5|2801.3|2795.3|2794.8|2788.8|354
1761116400000|2025-10-22 07:00:00|2798.8|2792.8|2821.8|2815.8|2821.8|2815.8|2794.8|2788.8|581
1761120000000|2025-10-22 08:00:00|2821.5|2815.5|2812|2806|2821.8|2815.8|2807.8|2801.8|578
1761123600000|2025-10-22 09:00:00|2812.3|2806.3|2814.5|2808.5|2815.5|2809.5|2806.3|2800.3|357
1761127200000|2025-10-22 10:00:00|2815.3|2809.3|2815|2809|2818.8|2812.8|2814|2808|386
1761130800000|2025-10-22 11:00:00|2815.3|2809.3|2817.8|2811.8|2818.8|2812.8|2814|2808|339
1761134400000|2025-10-22 12:00:00|2818|2812|2819|2813|2824.3|2818.3|2816.3|2810.3|409
1761138000000|2025-10-22 13:00:00|2819.3|2813.3|2812.8|2806.8|2821.8|2815.8|2810.5|2804.5|948
1761141600000|2025-10-22 14:00:00|2813|2807|2811.5|2805.5|2814.8|2808.8|2805.8|2799.8|647
1761145200000|2025-10-22 15:00:00|2811.3|2805.3|2813.5|2807.5|2814|2808|2806.8|2800.8|575
1761148800000|2025-10-22 16:00:00|2813.3|2807.3|2810.5|2804.5|2813.8|2807.8|2806.9|2800.9|509
1761152400000|2025-10-22 17:00:00|2811.8|2805.8|2816.3|2796.3|2816.3|2806.1|2808.8|2795.8|227
1761177600000|2025-10-23 00:00:00|2811.8|2805.8|2815.8|2800.8|2816.3|2806.9|2807.6|2800.3|197
1761181200000|2025-10-23 01:00:00|2815.3|2800.3|2811.5|2805.5|2818.5|2811.5|2810.5|2800.3|544
1761184800000|2025-10-23 02:00:00|2811.3|2805.3|2814|2808|2816.5|2810.5|2808.5|2802.5|436
1761188400000|2025-10-23 03:00:00|2814.3|2808.3|2813.3|2807.3|2821|2812|2812|2805|312
1761192000000|2025-10-23 04:00:00|2813.5|2807.5|2814.5|2808.5|2814.8|2808.8|2811.8|2805.8|63
1761195600000|2025-10-23 05:00:00|2814.8|2808.8|2813.8|2807.8|2819|2809.3|2809.8|2802|274
1761199200000|2025-10-23 06:00:00|2814|2808|2814|2808|2816.8|2810.8|2811.8|2805.8|596
1761202800000|2025-10-23 07:00:00|2814.3|2808.3|2820.5|2814.5|2822.3|2816.3|2810.8|2804.8|465
1761206400000|2025-10-23 08:00:00|2820.8|2814.8|2825|2819|2828.5|2822.5|2820.8|2814.8|498
1761210000000|2025-10-23 09:00:00|2825.3|2819.3|2828.3|2822.3|2828.8|2822.8|2822.6|2816.6|395
1761213600000|2025-10-23 10:00:00|2828|2822|2829.8|2823.8|2831.3|2825.3|2826.8|2820.8|245
1761217200000|2025-10-23 11:00:00|2830|2824|2842.8|2836.8|2844.5|2838.5|2830|2824|388
1761220800000|2025-10-23 12:00:00|2843|2837|2849.8|2843.8|2851|2845|2842.8|2836.8|630
1761224400000|2025-10-23 13:00:00|2849.5|2843.5|2860.8|2854.8|2860.8|2854.8|2840.3|2834.3|1248
1761228000000|2025-10-23 14:00:00|2860.5|2854.5|2866.3|2860.3|2877.3|2871.3|2854.5|2848.5|869
1761231600000|2025-10-23 15:00:00|2866.5|2860.5|2864.3|2858.3|2868|2862|2858.5|2852.5|747
1761235200000|2025-10-23 16:00:00|2864|2858|2867|2861|2867|2861|2857.5|2851.5|358
1761238800000|2025-10-23 17:00:00|2868|2862|2874.8|2854.8|2874.8|2863.3|2862.5|2854.5|394
1761264000000|2025-10-24 00:00:00|2865.6|2859.6|2878.5|2863.5|2878.5|2868.8|2865.4|2859.4|175
1761267600000|2025-10-24 01:00:00|2877.8|2862.8|2852.5|2846.5|2877.8|2865|2852.3|2846.3|687
1761271200000|2025-10-24 02:00:00|2852.8|2846.8|2850|2844|2856.8|2850.8|2849|2843|305
1761274800000|2025-10-24 03:00:00|2849.8|2843.8|2858.5|2852.5|2861|2853|2849.3|2843.3|207
1761278400000|2025-10-24 04:00:00|2858.8|2852.8|2857.8|2851.8|2860.3|2854.3|2856|2850|119
1761282000000|2025-10-24 05:00:00|2858|2852|2866.5|2860.5|2872.8|2863.8|2858|2852|557
1761285600000|2025-10-24 06:00:00|2866.8|2860.8|2885.5|2879.5|2886.3|2880.3|2865.3|2859.3|864
1761289200000|2025-10-24 07:00:00|2885.3|2879.3|2869.8|2863.8|2885.3|2879.3|2869|2863|555
1761292800000|2025-10-24 08:00:00|2869.5|2863.5|2863.8|2857.8|2870|2864|2859.8|2853.8|677
1761296400000|2025-10-24 09:00:00|2864|2858|2848|2842|2864|2858|2846.8|2840.8|503
1761300000000|2025-10-24 10:00:00|2848.3|2842.3|2850|2844|2851.8|2845.8|2845.5|2839.5|261
1761303600000|2025-10-24 11:00:00|2850.3|2844.3|2856.8|2850.8|2860|2854|2849.8|2843.8|341
1761307200000|2025-10-24 12:00:00|2857|2851|2852.8|2846.8|2860|2854|2851|2845|846
1761310800000|2025-10-24 13:00:00|2853|2847|2842.8|2836.8|2856.8|2850.8|2841.8|2835.8|1411
1761314400000|2025-10-24 14:00:00|2842.5|2836.5|2846.8|2840.8|2848.3|2842.3|2837.5|2831.5|932
1761318000000|2025-10-24 15:00:00|2847|2841|2859.5|2853.5|2863.3|2857.3|2846.8|2840.8|692
1761321600000|2025-10-24 16:00:00|2859.3|2853.3|2859.5|2853.5|2860.3|2854.3|2855.3|2849.3|316
1761325200000|2025-10-24 17:00:00|2859.8|2853.8|2867.5|2847.5|2867.8|2854.5|2858.8|2847.5|159